Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 18 Gen 2025 | 96,83 | 5,61 | 6,15% | 95,09 | 97,91 | 93,80 | 606.469 |
| 17 Gen 2025 | 91,22 | -3,82 | -4,02% | 98,32 | 98,3886 | 91,22 | 602.530 |
| 16 Gen 2025 | 95,04 | 5,86 | 6,57% | 91,97 | 95,25 | 88,35 | 627.726 |
| 15 Gen 2025 | 89,18 | -1,99 | -2,18% | 94,94 | 95,28 | 86,70 | 716.651 |
| 14 Gen 2025 | 91,17 | -3,66 | -3,86% | 86,42 | 91,37 | 86,00 | 838.319 |
| 11 Gen 2025 | 94,83 | -6,11 | -6,05% | 97,08 | 97,29 | 92,41 | 938.585 |
| 09 Gen 2025 | 100,935 | -0,17 | -0,16% | 104,64 | 106,53 | 97,82 | 926.525 |
| 08 Gen 2025 | 101,10 | -14,44 | -12,50% | 121,05 | 121,21 | 100,92 | 1.675.426 |
| 07 Gen 2025 | 115,54 | 7,54 | 6,98% | 114,145 | 119,50 | 113,15 | 1.299.210 |
| 04 Gen 2025 | 108,00 | 8,74 | 8,81% | 101,63 | 108,66 | 101,52 | 980.659 |
| 03 Gen 2025 | 99,26 | 5,67 | 6,06% | 96,13 | 100,07 | 94,35 | 952.604 |
| 01 Gen 2025 | 93,59 | -4,61 | -4,69% | 99,01 | 99,025 | 93,20 | 903.322 |
| 31 Dic 2024 | 98,20 | 0,41 | 0,42% | 94,53 | 102,35 | 93,50 | 768.784 |
| 28 Dic 2024 | 97,79 | -4,25 | -4,17% | 99,91 | 100,5093 | 94,391 | 644.320 |
| 27 Dic 2024 | 102,04 | -0,40 | -0,39% | 101,65 | 103,28 | 98,90 | 583.329 |
| 24 Dic 2024 | 102,44 | 0,72 | 0,71% | 102,18 | 104,98 | 100,17 | 583.004 |
| 24 Dic 2024 | 101,72 | 5,83 | 6,08% | 97,15 | 101,81 | 95,31 | 1.055.074 |
| 21 Dic 2024 | 95,89 | 5,97 | 6,64% | 88,60 | 96,20 | 86,62 | 1.100.649 |
| 20 Dic 2024 | 89,92 | 2,65 | 3,04% | 91,35 | 94,5671 | 88,50 | 1.078.899 |
| 19 Dic 2024 | 87,27 | -2,29 | -2,56% | 94,44 | 98,32 | 86,80 | 1.611.571 |
| 18 Dic 2024 | 89,56 | -2,44 | -2,65% | 87,80 | 91,28 | 84,83 | 1.512.097 |
| 17 Dic 2024 | 92,00 | -3,09 | -3,25% | 95,00 | 95,28 | 89,72 | 922.731 |
| 14 Dic 2024 | 95,09 | -4,65 | -4,66% | 101,90 | 102,97 | 92,67 | 923.040 |
| 13 Dic 2024 | 99,74 | -17,14 | -14,66% | 99,42 | 101,50 | 97,19 | 949.064 |
| 12 Dic 2024 | 116,88 | 6,88 | 6,25% | 113,77 | 118,28 | 110,34 | 597.486 |
| 11 Dic 2024 | 110,00 | -6,51 | -5,59% | 116,66 | 121,30 | 108,06 | 641.411 |
| 10 Dic 2024 | 116,51 | -6,06 | -4,94% | 116,60 | 118,399 | 113,58 | 702.305 |
| 07 Dic 2024 | 122,57 | -4,82 | -3,78% | 126,48 | 128,40 | 120,8103 | 601.898 |
| 06 Dic 2024 | 127,39 | -0,15 | -0,12% | 127,54 | 130,00 | 125,54 | 454.632 |
| 05 Dic 2024 | 127,54 | 8,24 | 6,91% | 122,26 | 128,62 | 119,47 | 768.889 |
| 04 Dic 2024 | 119,30 | 2,61 | 2,24% | 115,96 | 119,80 | 115,75 | 436.454 |
| 03 Dic 2024 | 116,69 | 0,56 | 0,48% | 116,99 | 119,60 | 115,40 | 553.407 |
| 29 Nov 2024 | 116,13 | 4,79 | 4,30% | 113,84 | 117,77 | 112,4739 | 435.144 |
| 28 Nov 2024 | 111,34 | -2,76 | -2,42% | 110,77 | 111,38 | 105,70 | 808.610 |
| 27 Nov 2024 | 114,10 | 1,44 | 1,28% | 115,31 | 118,03 | 112,02 | 599.305 |
| 26 Nov 2024 | 112,66 | -10,14 | -8,26% | 122,77 | 122,88 | 112,29 | 1.121.233 |
| 23 Nov 2024 | 122,80 | -8,76 | -6,66% | 129,91 | 132,23 | 121,47 | 1.026.860 |
| 22 Nov 2024 | 131,56 | 1,52 | 1,17% | 136,00 | 142,52 | 120,99 | 2.011.855 |
| 21 Nov 2024 | 130,04 | -2,22 | -1,68% | 132,95 | 132,95 | 124,57 | 1.286.593 |
| 20 Nov 2024 | 132,26 | 11,82 | 9,81% | 122,40 | 132,38 | 121,86 | 868.946 |
| 19 Nov 2024 | 120,44 | -3,35 | -2,71% | 119,42 | 122,89 | 115,35 | 937.090 |
| 16 Nov 2024 | 123,79 | -8,73 | -6,59% | 129,03 | 129,50 | 120,3101 | 1.076.416 |
| 15 Nov 2024 | 132,52 | 0,49 | 0,37% | 134,09 | 136,55 | 130,38 | 673.415 |
| 14 Nov 2024 | 132,03 | -3,43 | -2,53% | 136,70 | 137,18 | 131,04 | 565.060 |
| 13 Nov 2024 | 135,46 | 5,34 | 4,10% | 132,61 | 137,7199 | 131,41 | 808.970 |
| 12 Nov 2024 | 130,12 | -4,36 | -3,24% | 136,14 | 136,14 | 127,00 | 953.669 |
| 09 Nov 2024 | 134,48 | -2,21 | -1,62% | 136,49 | 138,25 | 131,82 | 674.097 |
| 08 Nov 2024 | 136,69 | 5,70 | 4,35% | 132,30 | 136,71 | 131,89 | 760.755 |
| 07 Nov 2024 | 130,99 | 10,00 | 8,27% | 126,50 | 132,38 | 124,61 | 1.051.106 |
| 06 Nov 2024 | 120,99 | 6,22 | 5,42% | 116,94 | 121,81 | 116,85 | 479.063 |
| 05 Nov 2024 | 114,77 | 1,20 | 1,06% | 116,55 | 119,4875 | 113,95 | 689.925 |
| 01 Nov 2024 | 113,57 | 4,44 | 4,07% | 112,31 | 116,70 | 112,28 | 702.428 |
| 31 Ott 2024 | 109,13 | -11,69 | -9,68% | 117,50 | 117,58 | 108,24 | 1.086.759 |
| 30 Ott 2024 | 120,82 | -3,43 | -2,76% | 120,87 | 122,41 | 116,35 | 630.300 |
| 29 Ott 2024 | 124,25 | 1,34 | 1,09% | 122,31 | 125,82 | 119,95 | 570.032 |
| 28 Ott 2024 | 122,91 | -1,70 | -1,36% | 127,37 | 127,37 | 122,00 | 615.329 |
| 26 Ott 2024 | 124,61 | 1,76 | 1,43% | 123,70 | 129,20 | 123,42 | 3.197.137 |
| 25 Ott 2024 | 122,85 | 1,40 | 1,15% | 123,60 | 124,44 | 119,55 | 723.743 |
| 24 Ott 2024 | 121,45 | -7,08 | -5,51% | 125,75 | 126,276 | 117,66 | 1.282.574 |
| 23 Ott 2024 | 128,53 | -0,25 | -0,19% | 127,21 | 130,09 | 125,50 | 993.219 |
| 22 Ott 2024 | 128,78 | 9,83 | 8,26% | 119,24 | 128,78 | 119,09 | 1.222.254 |
|
Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni |
|
ADVFN Network
|
| ADVFN UK Investors Hub ADVFN Italy ADVFN Australia ADVFN Brazil |
| ADVFN Canada ADVFN Germany ADVFN Japan ADVFN Mexico |
| ADVFN France ADVFN US ADVFN Korea |
