Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 18 Gen 2025 | 138,40 | 0,83 | 0,60% | 140,00 | 140,00 | 137,71 | 2.253.748 |
| 17 Gen 2025 | 137,57 | 2,64 | 1,96% | 137,42 | 139,76 | 135,57 | 1.980.632 |
| 16 Gen 2025 | 134,93 | 0,75 | 0,56% | 136,24 | 137,66 | 134,69 | 1.871.191 |
| 15 Gen 2025 | 134,18 | 0,96 | 0,72% | 134,24 | 135,6875 | 132,27 | 1.299.948 |
| 14 Gen 2025 | 133,22 | -0,95 | -0,71% | 131,46 | 133,6458 | 129,6201 | 1.304.497 |
| 11 Gen 2025 | 134,17 | -2,98 | -2,17% | 136,29 | 136,29 | 132,40 | 1.924.494 |
| 09 Gen 2025 | 137,15 | -1,67 | -1,20% | 137,90 | 138,595 | 134,61 | 2.178.009 |
| 08 Gen 2025 | 138,82 | -1,18 | -0,84% | 140,67 | 144,16 | 137,38 | 3.227.971 |
| 07 Gen 2025 | 140,00 | 9,40 | 7,20% | 135,75 | 140,66 | 135,31 | 3.886.614 |
| 04 Gen 2025 | 130,60 | 4,04 | 3,19% | 127,10 | 131,39 | 126,21 | 2.130.281 |
| 03 Gen 2025 | 126,56 | 0,64 | 0,51% | 126,76 | 128,445 | 125,73 | 1.756.687 |
| 01 Gen 2025 | 125,92 | -0,78 | -0,62% | 126,81 | 128,11 | 125,25 | 1.283.437 |
| 31 Dic 2024 | 126,70 | -1,84 | -1,43% | 125,97 | 128,26 | 124,67 | 1.893.733 |
| 28 Dic 2024 | 128,54 | -2,30 | -1,76% | 129,62 | 130,04 | 127,615 | 1.640.235 |
| 27 Dic 2024 | 130,84 | 0,88 | 0,68% | 129,64 | 131,88 | 128,89 | 1.397.947 |
| 24 Dic 2024 | 129,96 | 1,49 | 1,16% | 128,92 | 130,1665 | 128,40 | 716.893 |
| 24 Dic 2024 | 128,47 | 2,52 | 2,00% | 126,085 | 128,87 | 125,77 | 2.080.099 |
| 21 Dic 2024 | 125,95 | 0,76 | 0,61% | 124,61 | 129,04 | 123,46 | 7.149.684 |
| 20 Dic 2024 | 125,19 | 1,42 | 1,15% | 127,75 | 130,10 | 124,73 | 3.041.813 |
| 19 Dic 2024 | 123,77 | -4,24 | -3,31% | 129,94 | 133,34 | 122,94 | 3.466.607 |
| 18 Dic 2024 | 128,01 | -1,47 | -1,14% | 128,75 | 130,28 | 126,73 | 2.285.122 |
| 17 Dic 2024 | 129,48 | 6,26 | 5,08% | 128,00 | 130,20 | 125,03 | 3.459.298 |
| 14 Dic 2024 | 123,22 | 2,27 | 1,88% | 122,92 | 124,42 | 121,81 | 3.953.851 |
| 13 Dic 2024 | 120,95 | 0,75 | 0,62% | 119,35 | 121,565 | 117,79 | 2.255.300 |
| 12 Dic 2024 | 120,20 | 3,17 | 2,71% | 118,78 | 121,36 | 117,91 | 2.360.460 |
| 11 Dic 2024 | 117,03 | -2,53 | -2,12% | 121,15 | 121,15 | 116,1349 | 2.358.193 |
| 10 Dic 2024 | 119,56 | 1,05 | 0,89% | 119,11 | 122,615 | 117,70 | 2.829.025 |
| 07 Dic 2024 | 118,51 | 4,79 | 4,21% | 114,99 | 119,78 | 114,50 | 3.466.780 |
| 06 Dic 2024 | 113,72 | -3,17 | -2,71% | 116,21 | 117,08 | 113,03 | 1.924.132 |
| 05 Dic 2024 | 116,89 | 1,42 | 1,23% | 117,83 | 118,11 | 114,6607 | 2.628.570 |
| 04 Dic 2024 | 115,47 | 2,27 | 2,01% | 111,56 | 116,10 | 111,225 | 2.669.670 |
| 03 Dic 2024 | 113,20 | 3,20 | 2,91% | 110,04 | 113,85 | 110,04 | 2.785.690 |
| 29 Nov 2024 | 109,996 | 1,91 | 1,76% | 109,95 | 112,32 | 109,81 | 1.437.423 |
| 28 Nov 2024 | 108,09 | -0,97 | -0,89% | 109,53 | 109,78 | 106,13 | 1.370.622 |
| 27 Nov 2024 | 109,06 | -1,61 | -1,45% | 111,83 | 112,1299 | 108,07 | 1.768.318 |
| 26 Nov 2024 | 110,67 | 2,46 | 2,27% | 110,72 | 112,28 | 109,335 | 2.114.089 |
| 23 Nov 2024 | 108,21 | 2,69 | 2,55% | 105,12 | 108,25 | 105,07 | 1.651.564 |
| 22 Nov 2024 | 105,52 | 1,94 | 1,87% | 104,54 | 105,965 | 103,40 | 2.568.469 |
| 21 Nov 2024 | 103,58 | 0,78 | 0,76% | 102,29 | 103,79 | 101,88 | 2.315.541 |
| 20 Nov 2024 | 102,80 | -1,35 | -1,30% | 103,64 | 104,05 | 102,30 | 2.031.738 |
| 19 Nov 2024 | 104,15 | 1,57 | 1,53% | 102,40 | 104,36 | 102,26 | 2.865.050 |
| 16 Nov 2024 | 102,58 | -3,94 | -3,70% | 104,06 | 105,26 | 102,25 | 3.091.870 |
| 15 Nov 2024 | 106,52 | 0,14 | 0,13% | 107,99 | 108,15 | 106,18 | 1.502.503 |
| 14 Nov 2024 | 106,38 | -1,95 | -1,80% | 107,08 | 108,64 | 106,00 | 1.780.890 |
| 13 Nov 2024 | 108,33 | -0,48 | -0,44% | 109,91 | 110,23 | 107,16 | 2.213.355 |
| 12 Nov 2024 | 108,81 | -2,08 | -1,88% | 110,53 | 110,63 | 107,00 | 2.026.582 |
| 09 Nov 2024 | 110,89 | -0,75 | -0,67% | 110,22 | 111,28 | 109,525 | 1.721.184 |
| 08 Nov 2024 | 111,64 | 2,64 | 2,42% | 111,14 | 112,44 | 110,61 | 1.761.069 |
| 07 Nov 2024 | 109,00 | 3,55 | 3,37% | 108,30 | 109,77 | 107,14 | 2.208.187 |
| 06 Nov 2024 | 105,45 | 1,18 | 1,13% | 104,22 | 105,56 | 103,72 | 3.264.978 |
| 05 Nov 2024 | 104,27 | -2,22 | -2,08% | 104,93 | 106,13 | 104,065 | 1.828.490 |
| 01 Nov 2024 | 106,49 | 0,28 | 0,26% | 106,68 | 107,84 | 106,11 | 2.350.629 |
| 31 Ott 2024 | 106,21 | -3,27 | -2,99% | 109,06 | 109,565 | 105,53 | 3.389.202 |
| 30 Ott 2024 | 109,48 | -3,76 | -3,32% | 111,48 | 112,77 | 109,42 | 2.862.059 |
| 29 Ott 2024 | 113,24 | 1,91 | 1,72% | 111,10 | 113,80 | 111,00 | 2.284.535 |
| 28 Ott 2024 | 111,33 | -0,42 | -0,38% | 111,85 | 112,135 | 110,22 | 2.672.065 |
| 26 Ott 2024 | 111,75 | 1,03 | 0,93% | 111,19 | 113,52 | 110,99 | 3.572.848 |
| 25 Ott 2024 | 110,72 | -13,71 | -11,02% | 118,20 | 118,295 | 109,53 | 7.144.900 |
| 24 Ott 2024 | 124,43 | -0,93 | -0,74% | 124,61 | 126,55 | 122,535 | 2.814.538 |
| 23 Ott 2024 | 125,36 | -0,57 | -0,45% | 125,55 | 126,26 | 124,96 | 2.216.573 |
| 22 Ott 2024 | 125,93 | -0,11 | -0,09% | 125,69 | 126,39 | 124,53 | 2.303.105 |
|
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 |
