Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 08 Mar 2025 | 106,62 | 0,55 | 0,52% | 106,07 | 107,64 | 103,23 | 736.957 |
| 07 Mar 2025 | 106,07 | -2,49 | -2,29% | 107,33 | 108,23 | 105,27 | 646.855 |
| 06 Mar 2025 | 108,56 | 1,26 | 1,17% | 107,75 | 109,21 | 106,50 | 691.524 |
| 05 Mar 2025 | 107,30 | -4,38 | -3,92% | 111,86 | 112,96 | 104,51 | 514.830 |
| 04 Mar 2025 | 111,68 | -2,58 | -2,26% | 114,40 | 116,12 | 111,05 | 355.064 |
| 01 Mar 2025 | 114,26 | 1,19 | 1,05% | 113,11 | 114,79 | 112,495 | 428.383 |
| 28 Feb 2025 | 113,07 | -0,34 | -0,30% | 113,76 | 114,80 | 112,62 | 453.584 |
| 27 Feb 2025 | 113,41 | 0,84 | 0,75% | 113,33 | 114,5225 | 112,14 | 592.670 |
| 26 Feb 2025 | 112,57 | -0,45 | -0,40% | 113,60 | 114,13 | 111,53 | 369.563 |
| 25 Feb 2025 | 113,02 | -1,19 | -1,04% | 115,50 | 116,50 | 111,91 | 409.267 |
| 22 Feb 2025 | 114,21 | -4,07 | -3,44% | 118,89 | 119,02 | 113,88 | 304.573 |
| 21 Feb 2025 | 118,28 | -2,63 | -2,18% | 120,35 | 120,69 | 117,23 | 267.876 |
| 20 Feb 2025 | 120,91 | -1,00 | -0,82% | 120,76 | 121,76 | 119,79 | 363.657 |
| 19 Feb 2025 | 121,91 | 1,67 | 1,39% | 120,21 | 122,015 | 120,005 | 610.722 |
| 15 Feb 2025 | 120,24 | 0,39 | 0,33% | 120,60 | 121,40 | 119,73 | 386.124 |
| 14 Feb 2025 | 119,85 | 0,58 | 0,49% | 119,53 | 120,55 | 119,04 | 453.409 |
| 13 Feb 2025 | 119,27 | -4,13 | -3,35% | 121,83 | 122,08 | 119,18 | 437.611 |
| 12 Feb 2025 | 123,40 | 1,07 | 0,87% | 121,80 | 123,69 | 121,52 | 373.063 |
| 11 Feb 2025 | 122,33 | -1,43 | -1,16% | 123,99 | 124,08 | 122,19 | 317.905 |
| 08 Feb 2025 | 123,76 | -2,39 | -1,89% | 126,06 | 126,06 | 123,07 | 311.947 |
| 07 Feb 2025 | 126,15 | 0,80 | 0,64% | 126,39 | 126,8099 | 125,445 | 579.780 |
| 06 Feb 2025 | 125,35 | 1,63 | 1,32% | 124,70 | 125,51 | 122,75 | 427.794 |
| 05 Feb 2025 | 123,72 | 1,88 | 1,54% | 121,56 | 124,47 | 120,91 | 475.268 |
| 04 Feb 2025 | 121,84 | -2,93 | -2,35% | 120,88 | 124,17 | 119,00 | 386.958 |
| 01 Feb 2025 | 124,77 | -1,16 | -0,92% | 125,75 | 126,10 | 124,15 | 475.254 |
| 31 Gen 2025 | 125,93 | 0,43 | 0,34% | 126,73 | 127,85 | 124,175 | 827.834 |
| 30 Gen 2025 | 125,50 | 0,99 | 0,80% | 124,48 | 127,41 | 124,00 | 547.707 |
| 29 Gen 2025 | 124,51 | -0,04 | -0,03% | 123,61 | 125,04 | 122,915 | 470.702 |
| 28 Gen 2025 | 124,55 | 1,27 | 1,03% | 123,27 | 125,10 | 122,27 | 535.497 |
| 25 Gen 2025 | 123,28 | 1,24 | 1,02% | 122,39 | 123,82 | 121,82 | 363.213 |
| 24 Gen 2025 | 122,04 | 0,00 | 0,00% | 122,04 | 122,04 | 122,04 | 0 |
| 23 Gen 2025 | 122,04 | 1,82 | 1,51% | 123,20 | 124,00 | 118,48 | 685.138 |
| 22 Gen 2025 | 120,22 | 0,31 | 0,26% | 120,96 | 122,00 | 120,02 | 664.880 |
| 18 Gen 2025 | 119,91 | 1,85 | 1,57% | 119,52 | 120,585 | 118,74 | 842.556 |
| 17 Gen 2025 | 118,06 | -1,90 | -1,58% | 119,25 | 120,015 | 117,65 | 421.076 |
| 16 Gen 2025 | 119,96 | 1,99 | 1,69% | 122,19 | 122,74 | 118,61 | 536.321 |
| 15 Gen 2025 | 117,97 | 4,93 | 4,36% | 114,51 | 118,20 | 113,88 | 426.480 |
| 14 Gen 2025 | 113,04 | 0,82 | 0,73% | 110,98 | 113,21 | 110,6594 | 416.863 |
| 11 Gen 2025 | 112,22 | -3,27 | -2,83% | 113,39 | 113,72 | 111,125 | 482.598 |
| 09 Gen 2025 | 115,49 | 1,32 | 1,16% | 113,60 | 116,21 | 112,60 | 308.501 |
| 08 Gen 2025 | 114,17 | -1,21 | -1,05% | 115,70 | 117,14 | 113,01 | 326.279 |
| 07 Gen 2025 | 115,38 | -0,04 | -0,03% | 116,00 | 118,44 | 114,90 | 548.818 |
| 04 Gen 2025 | 115,42 | 1,90 | 1,67% | 114,07 | 115,59 | 111,49 | 371.995 |
| 03 Gen 2025 | 113,52 | -0,87 | -0,76% | 115,51 | 116,20 | 113,15 | 337.620 |
| 01 Gen 2025 | 114,39 | 0,64 | 0,56% | 114,47 | 115,39 | 113,59 | 311.126 |
| 31 Dic 2024 | 113,75 | -0,46 | -0,40% | 113,30 | 114,58 | 112,33 | 212.015 |
| 28 Dic 2024 | 114,21 | -1,44 | -1,25% | 114,76 | 115,94 | 113,258 | 267.208 |
| 27 Dic 2024 | 115,65 | 1,07 | 0,93% | 113,67 | 115,83 | 113,08 | 225.643 |
| 24 Dic 2024 | 114,58 | 0,91 | 0,80% | 113,83 | 115,48 | 111,975 | 112.292 |
| 24 Dic 2024 | 113,67 | 1,43 | 1,27% | 111,69 | 114,36 | 111,075 | 375.945 |
| 21 Dic 2024 | 112,24 | 1,29 | 1,16% | 110,53 | 114,44 | 110,11 | 1.338.737 |
| 20 Dic 2024 | 110,95 | -0,10 | -0,09% | 114,16 | 115,955 | 110,78 | 799.324 |
| 19 Dic 2024 | 111,05 | -5,98 | -5,11% | 118,37 | 119,12 | 110,51 | 549.315 |
| 18 Dic 2024 | 117,03 | -1,72 | -1,45% | 117,52 | 119,36 | 116,20 | 537.534 |
| 17 Dic 2024 | 118,75 | 1,05 | 0,89% | 117,96 | 118,885 | 116,97 | 452.706 |
| 14 Dic 2024 | 117,70 | -0,70 | -0,59% | 118,55 | 118,86 | 117,38 | 553.750 |
| 13 Dic 2024 | 118,40 | -2,44 | -2,02% | 120,84 | 121,58 | 118,24 | 629.218 |
| 12 Dic 2024 | 120,84 | -0,07 | -0,06% | 121,79 | 123,14 | 120,6332 | 648.660 |
| 11 Dic 2024 | 120,91 | -1,39 | -1,14% | 122,86 | 123,8199 | 120,30 | 522.704 |
| 10 Dic 2024 | 122,30 | -4,21 | -3,33% | 126,18 | 126,45 | 122,03 | 533.672 |
|
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 |
