Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 23 Gen 2025 | 122,885 | -1,81 | -1,45% | 125,36 | 125,36 | 122,59 | 1.816.037 |
| 22 Gen 2025 | 124,69 | -1,14 | -0,91% | 127,89 | 128,50 | 124,345 | 1.912.236 |
| 18 Gen 2025 | 125,83 | 0,83 | 0,66% | 125,97 | 127,71 | 125,225 | 1.359.764 |
| 17 Gen 2025 | 125,00 | -0,14 | -0,11% | 124,51 | 125,69 | 124,32 | 875.278 |
| 16 Gen 2025 | 125,14 | 1,62 | 1,31% | 126,00 | 126,9599 | 123,96 | 1.361.140 |
| 15 Gen 2025 | 123,52 | 0,25 | 0,20% | 123,36 | 124,25 | 121,71 | 1.382.255 |
| 14 Gen 2025 | 123,27 | 6,94 | 5,97% | 116,23 | 123,81 | 115,37 | 2.704.264 |
| 11 Gen 2025 | 116,33 | -0,15 | -0,13% | 114,98 | 117,33 | 114,81 | 1.726.331 |
| 09 Gen 2025 | 116,48 | -3,33 | -2,78% | 119,34 | 119,65 | 115,4325 | 1.518.863 |
| 08 Gen 2025 | 119,81 | 1,17 | 0,99% | 119,67 | 121,34 | 118,73 | 1.948.694 |
| 07 Gen 2025 | 118,64 | 5,49 | 4,85% | 116,98 | 119,95 | 116,705 | 2.088.531 |
| 04 Gen 2025 | 113,15 | 1,22 | 1,09% | 112,975 | 113,815 | 110,91 | 2.213.580 |
| 03 Gen 2025 | 111,93 | -2,14 | -1,88% | 115,51 | 115,86 | 111,74 | 1.185.438 |
| 01 Gen 2025 | 114,07 | 0,27 | 0,24% | 113,62 | 115,07 | 113,40 | 860.483 |
| 31 Dic 2024 | 113,80 | -1,97 | -1,70% | 115,00 | 115,00 | 113,73 | 890.627 |
| 28 Dic 2024 | 115,77 | -1,32 | -1,13% | 116,34 | 118,30 | 115,28 | 782.063 |
| 27 Dic 2024 | 117,09 | 0,03 | 0,03% | 116,00 | 117,48 | 115,50 | 757.207 |
| 24 Dic 2024 | 117,06 | 1,31 | 1,13% | 115,12 | 117,48 | 115,08 | 512.700 |
| 24 Dic 2024 | 115,75 | 0,06 | 0,05% | 115,60 | 116,38 | 114,375 | 1.254.062 |
| 21 Dic 2024 | 115,69 | 0,40 | 0,35% | 114,43 | 116,85 | 114,22 | 4.203.346 |
| 20 Dic 2024 | 115,29 | -1,47 | -1,26% | 118,86 | 119,14 | 114,79 | 1.829.553 |
| 19 Dic 2024 | 116,76 | -1,82 | -1,53% | 118,75 | 120,81 | 116,66 | 1.932.525 |
| 18 Dic 2024 | 118,58 | -3,13 | -2,57% | 121,29 | 121,59 | 118,02 | 1.557.873 |
| 17 Dic 2024 | 121,71 | -0,66 | -0,54% | 120,69 | 123,90 | 120,25 | 2.250.572 |
| 14 Dic 2024 | 122,37 | -4,54 | -3,58% | 125,645 | 126,39 | 121,93 | 1.631.520 |
| 13 Dic 2024 | 126,91 | -6,64 | -4,97% | 131,08 | 131,165 | 126,63 | 1.748.034 |
| 12 Dic 2024 | 133,55 | -1,74 | -1,29% | 135,06 | 135,23 | 133,445 | 1.475.817 |
| 11 Dic 2024 | 135,29 | -2,96 | -2,14% | 136,735 | 137,415 | 134,40 | 1.519.201 |
| 10 Dic 2024 | 138,25 | 1,35 | 0,99% | 137,23 | 139,45 | 137,23 | 1.286.393 |
| 07 Dic 2024 | 136,90 | -1,80 | -1,30% | 139,02 | 139,045 | 136,72 | 1.265.014 |
| 06 Dic 2024 | 138,70 | -2,68 | -1,90% | 141,21 | 141,21 | 137,75 | 1.436.747 |
| 05 Dic 2024 | 141,38 | -1,82 | -1,27% | 143,145 | 143,63 | 140,69 | 1.089.192 |
| 04 Dic 2024 | 143,20 | -1,61 | -1,11% | 145,73 | 145,85 | 142,465 | 1.625.170 |
| 03 Dic 2024 | 144,81 | -0,46 | -0,32% | 145,24 | 146,05 | 144,48 | 1.034.341 |
| 29 Nov 2024 | 145,27 | 1,44 | 1,00% | 144,7491 | 146,08 | 144,13 | 548.253 |
| 28 Nov 2024 | 143,83 | 0,20 | 0,14% | 144,50 | 145,43 | 142,505 | 1.031.329 |
| 27 Nov 2024 | 143,63 | -1,35 | -0,93% | 147,12 | 148,81 | 143,21 | 951.912 |
| 26 Nov 2024 | 144,98 | 1,41 | 0,98% | 144,23 | 146,63 | 143,63 | 1.919.958 |
| 23 Nov 2024 | 143,57 | -1,39 | -0,96% | 144,08 | 146,34 | 142,52 | 1.699.119 |
| 22 Nov 2024 | 144,96 | 0,92 | 0,64% | 143,72 | 147,18 | 143,18 | 1.671.557 |
| 21 Nov 2024 | 144,04 | 3,80 | 2,71% | 141,6999 | 144,95 | 141,26 | 2.179.537 |
| 20 Nov 2024 | 140,24 | -0,45 | -0,32% | 139,00 | 140,495 | 138,84 | 1.559.454 |
| 19 Nov 2024 | 140,69 | 1,28 | 0,92% | 138,35 | 141,48 | 138,07 | 1.095.264 |
| 16 Nov 2024 | 139,41 | 1,60 | 1,16% | 139,07 | 140,47 | 138,20 | 1.293.689 |
| 15 Nov 2024 | 137,81 | -4,09 | -2,88% | 141,89 | 141,89 | 136,72 | 1.619.302 |
| 14 Nov 2024 | 141,90 | -2,45 | -1,70% | 143,9337 | 144,87 | 141,67 | 1.149.735 |
| 13 Nov 2024 | 144,35 | -3,45 | -2,33% | 146,00 | 146,335 | 143,1401 | 854.648 |
| 12 Nov 2024 | 147,80 | -0,75 | -0,50% | 150,4425 | 150,465 | 147,55 | 759.593 |
| 09 Nov 2024 | 148,55 | 0,60 | 0,41% | 147,57 | 149,68 | 146,25 | 1.056.061 |
| 08 Nov 2024 | 147,95 | -6,37 | -4,13% | 154,575 | 154,76 | 147,41 | 1.752.694 |
| 07 Nov 2024 | 154,32 | 18,67 | 13,76% | 150,155 | 155,56 | 146,98 | 4.280.244 |
| 06 Nov 2024 | 135,65 | 2,07 | 1,55% | 132,64 | 135,75 | 132,42 | 915.491 |
| 05 Nov 2024 | 133,58 | -0,07 | -0,05% | 133,10 | 135,05 | 132,74 | 1.052.948 |
| 01 Nov 2024 | 133,65 | 3,15 | 2,41% | 130,68 | 133,99 | 130,68 | 1.032.975 |
| 31 Ott 2024 | 130,50 | -2,27 | -1,71% | 133,29 | 133,79 | 130,42 | 995.815 |
| 30 Ott 2024 | 132,77 | -2,39 | -1,77% | 134,06 | 135,81 | 132,38 | 1.225.518 |
| 29 Ott 2024 | 135,16 | -0,56 | -0,41% | 135,29 | 136,03 | 133,775 | 865.150 |
| 28 Ott 2024 | 135,72 | 6,14 | 4,74% | 131,16 | 135,99 | 131,16 | 1.094.714 |
| 26 Ott 2024 | 129,58 | -0,76 | -0,58% | 130,92 | 131,64 | 128,82 | 916.221 |
|
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 |
