Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 25 Feb 2025 | 94,62 | -2,13 | -2,20% | 96,74 | 97,5517 | 93,54 | 543.084 |
| 22 Feb 2025 | 96,75 | -4,06 | -4,03% | 101,53 | 102,645 | 96,69 | 487.961 |
| 21 Feb 2025 | 100,81 | -2,30 | -2,23% | 103,00 | 103,49 | 100,60 | 424.234 |
| 20 Feb 2025 | 103,11 | -2,47 | -2,34% | 104,85 | 105,89 | 102,58 | 365.899 |
| 19 Feb 2025 | 105,58 | 1,76 | 1,70% | 104,78 | 108,68 | 104,70 | 460.454 |
| 15 Feb 2025 | 103,82 | 0,28 | 0,27% | 104,00 | 105,6408 | 102,915 | 366.784 |
| 14 Feb 2025 | 103,54 | -0,97 | -0,93% | 105,05 | 105,92 | 102,05 | 411.719 |
| 13 Feb 2025 | 104,51 | -1,82 | -1,71% | 104,24 | 105,8638 | 101,705 | 464.122 |
| 12 Feb 2025 | 106,33 | 1,49 | 1,42% | 102,19 | 106,70 | 101,8701 | 775.922 |
| 11 Feb 2025 | 104,84 | -0,54 | -0,51% | 105,36 | 105,71 | 101,92 | 967.903 |
| 08 Feb 2025 | 105,38 | -2,38 | -2,21% | 107,59 | 108,095 | 104,20 | 1.326.450 |
| 07 Feb 2025 | 107,76 | -19,30 | -15,19% | 98,88 | 119,04 | 98,50 | 4.532.175 |
| 06 Feb 2025 | 127,06 | 0,51 | 0,40% | 126,15 | 129,1988 | 124,47 | 1.555.634 |
| 05 Feb 2025 | 126,55 | 4,14 | 3,38% | 123,55 | 127,53 | 123,08 | 516.878 |
| 04 Feb 2025 | 122,41 | -4,48 | -3,53% | 122,95 | 125,45 | 121,82 | 797.275 |
| 01 Feb 2025 | 126,89 | -1,05 | -0,82% | 128,04 | 129,96 | 125,20 | 451.909 |
| 31 Gen 2025 | 127,94 | -3,58 | -2,72% | 133,59 | 133,93 | 121,34 | 975.815 |
| 30 Gen 2025 | 131,52 | -1,14 | -0,86% | 132,82 | 134,17 | 130,14 | 246.158 |
| 29 Gen 2025 | 132,66 | 2,20 | 1,69% | 132,00 | 134,9941 | 130,515 | 296.869 |
| 28 Gen 2025 | 130,46 | -5,75 | -4,22% | 134,98 | 135,925 | 129,00 | 522.957 |
| 25 Gen 2025 | 136,21 | -2,53 | -1,82% | 138,44 | 138,66 | 134,88 | 407.433 |
| 24 Gen 2025 | 138,74 | 0,00 | 0,00% | 138,74 | 138,74 | 138,74 | 0 |
| 23 Gen 2025 | 138,74 | -0,39 | -0,28% | 140,00 | 144,44 | 136,73 | 542.170 |
| 22 Gen 2025 | 139,13 | 7,19 | 5,45% | 134,33 | 142,33 | 133,57 | 905.608 |
| 18 Gen 2025 | 131,94 | -0,57 | -0,43% | 134,96 | 136,87 | 129,94 | 683.691 |
| 17 Gen 2025 | 132,505 | -4,02 | -2,94% | 137,00 | 137,27 | 126,0101 | 1.620.733 |
| 16 Gen 2025 | 136,52 | -12,79 | -8,57% | 149,00 | 149,04 | 128,077 | 1.796.633 |
| 15 Gen 2025 | 149,31 | 2,99 | 2,04% | 147,88 | 151,46 | 146,72 | 473.017 |
| 14 Gen 2025 | 146,32 | 2,70 | 1,88% | 140,05 | 146,74 | 139,03 | 467.594 |
| 11 Gen 2025 | 143,62 | -6,69 | -4,45% | 148,15 | 148,15 | 141,01 | 489.546 |
| 09 Gen 2025 | 150,31 | 0,61 | 0,41% | 148,29 | 150,53 | 145,59 | 299.751 |
| 08 Gen 2025 | 149,70 | -2,54 | -1,67% | 153,82 | 154,10 | 147,98 | 385.082 |
| 07 Gen 2025 | 152,24 | 0,87 | 0,57% | 154,05 | 155,91 | 151,40 | 386.786 |
| 04 Gen 2025 | 151,37 | 4,62 | 3,15% | 147,11 | 154,00 | 147,11 | 485.429 |
| 03 Gen 2025 | 146,75 | 1,49 | 1,03% | 147,24 | 149,28 | 145,69 | 292.783 |
| 01 Gen 2025 | 145,26 | -1,33 | -0,91% | 147,54 | 147,945 | 144,7296 | 370.761 |
| 31 Dic 2024 | 146,59 | -1,26 | -0,85% | 144,50 | 148,025 | 142,00 | 309.761 |
| 28 Dic 2024 | 147,85 | 0,07 | 0,05% | 146,26 | 147,97 | 143,2617 | 310.346 |
| 27 Dic 2024 | 147,78 | -0,88 | -0,59% | 146,92 | 149,41 | 145,44 | 346.638 |
| 24 Dic 2024 | 148,66 | 2,52 | 1,72% | 147,67 | 148,76 | 145,21 | 127.979 |
| 24 Dic 2024 | 146,14 | -3,69 | -2,46% | 149,20 | 151,7164 | 144,91 | 344.055 |
| 21 Dic 2024 | 149,83 | 7,20 | 5,05% | 140,73 | 150,79 | 140,73 | 1.423.220 |
| 20 Dic 2024 | 142,63 | 0,82 | 0,58% | 142,71 | 144,76 | 140,87 | 760.882 |
| 19 Dic 2024 | 141,81 | -6,25 | -4,22% | 149,69 | 151,00 | 139,755 | 712.587 |
| 18 Dic 2024 | 148,06 | -2,09 | -1,39% | 149,55 | 151,48 | 146,42 | 467.534 |
| 17 Dic 2024 | 150,15 | -0,83 | -0,55% | 151,04 | 154,8034 | 146,75 | 1.019.677 |
| 14 Dic 2024 | 150,98 | -7,81 | -4,92% | 161,21 | 164,18 | 150,525 | 745.926 |
| 13 Dic 2024 | 158,79 | -0,24 | -0,15% | 158,33 | 161,46 | 156,13 | 633.624 |
| 12 Dic 2024 | 159,03 | 2,47 | 1,58% | 160,15 | 161,43 | 155,35 | 537.055 |
| 11 Dic 2024 | 156,56 | -2,66 | -1,67% | 160,65 | 161,3216 | 153,02 | 606.143 |
| 10 Dic 2024 | 159,22 | -6,03 | -3,65% | 167,22 | 168,00 | 158,37 | 1.110.461 |
| 07 Dic 2024 | 165,25 | -10,60 | -6,03% | 175,85 | 178,045 | 163,61 | 1.173.550 |
| 06 Dic 2024 | 175,85 | -13,71 | -7,23% | 189,71 | 190,975 | 175,42 | 511.913 |
| 05 Dic 2024 | 189,56 | 1,35 | 0,72% | 190,00 | 190,7099 | 184,1601 | 362.915 |
| 04 Dic 2024 | 188,21 | 0,66 | 0,35% | 186,68 | 190,00 | 185,61 | 444.408 |
| 03 Dic 2024 | 187,55 | -4,66 | -2,42% | 193,79 | 197,14 | 187,1712 | 462.856 |
| 29 Nov 2024 | 192,21 | 2,96 | 1,56% | 190,53 | 193,655 | 189,60 | 107.720 |
| 28 Nov 2024 | 189,25 | -6,32 | -3,23% | 198,03 | 198,34 | 184,5001 | 225.024 |
|
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 |
