Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 04 Feb 2025 | 127,56 | 0,66 | 0,52% | 125,01 | 127,81 | 124,45 | 1.049.893 |
| 01 Feb 2025 | 126,90 | -1,03 | -0,81% | 127,94 | 128,48 | 126,165 | 1.817.123 |
| 31 Gen 2025 | 127,93 | 0,06 | 0,05% | 129,18 | 130,07 | 127,625 | 663.120 |
| 30 Gen 2025 | 127,87 | -1,01 | -0,78% | 128,41 | 129,50 | 125,92 | 782.590 |
| 29 Gen 2025 | 128,88 | 0,74 | 0,58% | 128,08 | 129,99 | 127,16 | 550.650 |
| 28 Gen 2025 | 128,14 | -2,86 | -2,18% | 130,00 | 130,00 | 127,02 | 803.432 |
| 25 Gen 2025 | 131,00 | 2,43 | 1,89% | 131,07 | 132,14 | 130,39 | 865.532 |
| 24 Gen 2025 | 128,57 | 0,00 | 0,00% | 128,57 | 128,57 | 128,57 | 0 |
| 23 Gen 2025 | 128,57 | 0,66 | 0,52% | 128,00 | 129,06 | 127,08 | 1.154.999 |
| 22 Gen 2025 | 127,91 | -1,11 | -0,86% | 128,815 | 129,125 | 126,92 | 1.136.696 |
| 18 Gen 2025 | 129,02 | -2,14 | -1,63% | 132,00 | 132,00 | 128,98 | 780.932 |
| 17 Gen 2025 | 131,16 | 2,09 | 1,62% | 130,52 | 131,735 | 129,04 | 698.202 |
| 16 Gen 2025 | 129,07 | -2,86 | -2,17% | 133,34 | 134,21 | 126,02 | 1.829.971 |
| 15 Gen 2025 | 131,93 | 1,95 | 1,50% | 130,54 | 133,12 | 129,73 | 845.039 |
| 14 Gen 2025 | 129,98 | -1,10 | -0,84% | 130,63 | 131,93 | 129,84 | 667.624 |
| 11 Gen 2025 | 131,08 | -2,98 | -2,22% | 134,97 | 135,02 | 129,67 | 912.230 |
| 09 Gen 2025 | 134,06 | 1,47 | 1,11% | 133,035 | 134,87 | 131,58 | 745.826 |
| 08 Gen 2025 | 132,59 | 0,53 | 0,40% | 132,31 | 133,705 | 130,42 | 1.044.839 |
| 07 Gen 2025 | 132,06 | -2,37 | -1,76% | 133,885 | 133,885 | 131,205 | 945.605 |
| 04 Gen 2025 | 134,43 | 3,10 | 2,36% | 131,99 | 135,13 | 131,58 | 936.898 |
| 03 Gen 2025 | 131,33 | 0,41 | 0,31% | 129,59 | 131,89 | 129,09 | 722.406 |
| 01 Gen 2025 | 130,92 | -2,20 | -1,65% | 133,06 | 133,06 | 129,2479 | 839.085 |
| 31 Dic 2024 | 133,12 | -1,81 | -1,34% | 133,55 | 133,76 | 131,52 | 404.339 |
| 28 Dic 2024 | 134,93 | -0,47 | -0,35% | 134,51 | 134,98 | 133,40 | 378.068 |
| 27 Dic 2024 | 135,40 | 1,10 | 0,82% | 134,21 | 135,51 | 132,48 | 334.600 |
| 24 Dic 2024 | 134,30 | 0,99 | 0,74% | 133,45 | 134,885 | 133,0606 | 163.675 |
| 24 Dic 2024 | 133,31 | 0,58 | 0,44% | 131,83 | 133,63 | 130,585 | 512.837 |
| 21 Dic 2024 | 132,73 | 2,40 | 1,84% | 130,175 | 134,24 | 130,175 | 1.308.370 |
| 20 Dic 2024 | 130,33 | -0,11 | -0,08% | 130,37 | 131,85 | 130,04 | 758.205 |
| 19 Dic 2024 | 130,44 | -2,85 | -2,14% | 132,79 | 133,795 | 130,24 | 974.047 |
| 18 Dic 2024 | 133,29 | -0,25 | -0,19% | 133,48 | 134,20 | 131,07 | 805.932 |
| 17 Dic 2024 | 133,54 | 2,04 | 1,55% | 131,59 | 133,94 | 131,42 | 1.002.569 |
| 14 Dic 2024 | 131,50 | -0,98 | -0,74% | 133,32 | 133,83 | 130,61 | 964.757 |
| 13 Dic 2024 | 132,48 | 1,70 | 1,30% | 131,4547 | 133,32 | 131,15 | 932.327 |
| 12 Dic 2024 | 130,78 | 2,91 | 2,28% | 127,86 | 131,13 | 126,95 | 1.500.596 |
| 11 Dic 2024 | 127,87 | 0,56 | 0,44% | 126,125 | 128,95 | 125,5472 | 1.000.037 |
| 10 Dic 2024 | 127,31 | -3,53 | -2,70% | 129,915 | 131,22 | 127,125 | 954.753 |
| 07 Dic 2024 | 130,84 | -5,28 | -3,88% | 136,00 | 136,93 | 130,16 | 1.120.198 |
| 06 Dic 2024 | 136,12 | 1,76 | 1,31% | 135,93 | 141,687 | 134,55 | 1.410.599 |
| 05 Dic 2024 | 134,36 | 0,06 | 0,04% | 134,81 | 134,97 | 133,18 | 597.480 |
| 04 Dic 2024 | 134,30 | -0,18 | -0,13% | 135,32 | 135,71 | 134,12 | 578.924 |
| 03 Dic 2024 | 134,48 | -1,02 | -0,75% | 135,77 | 136,21 | 134,01 | 621.527 |
| 29 Nov 2024 | 135,50 | -0,54 | -0,40% | 136,33 | 136,76 | 135,13 | 320.881 |
| 28 Nov 2024 | 136,04 | -0,28 | -0,21% | 137,45 | 137,50 | 135,09 | 446.393 |
| 27 Nov 2024 | 136,32 | 1,32 | 0,98% | 135,20 | 136,96 | 134,09 | 880.512 |
| 26 Nov 2024 | 135,00 | -0,99 | -0,73% | 136,81 | 137,6559 | 134,29 | 1.130.103 |
| 23 Nov 2024 | 135,99 | 0,92 | 0,68% | 134,935 | 136,23 | 134,27 | 806.853 |
| 22 Nov 2024 | 135,07 | 0,07 | 0,05% | 135,50 | 135,55 | 132,03 | 990.722 |
| 21 Nov 2024 | 135,00 | 0,54 | 0,40% | 135,185 | 137,4399 | 133,13 | 963.272 |
| 20 Nov 2024 | 134,46 | 3,88 | 2,97% | 130,27 | 134,8999 | 130,27 | 1.260.041 |
| 19 Nov 2024 | 130,58 | 1,73 | 1,34% | 128,82 | 130,95 | 128,75 | 551.031 |
| 16 Nov 2024 | 128,85 | 0,15 | 0,12% | 128,35 | 130,28 | 127,80 | 685.926 |
| 15 Nov 2024 | 128,70 | 1,33 | 1,04% | 127,72 | 130,11 | 127,03 | 661.019 |
| 14 Nov 2024 | 127,37 | -1,59 | -1,23% | 128,55 | 129,175 | 127,20 | 581.745 |
| 13 Nov 2024 | 128,96 | -0,59 | -0,46% | 129,54 | 130,22 | 127,648 | 1.158.281 |
| 12 Nov 2024 | 129,55 | -2,38 | -1,80% | 132,33 | 132,84 | 129,46 | 724.752 |
| 09 Nov 2024 | 131,93 | 2,08 | 1,60% | 130,76 | 132,88 | 130,50 | 706.405 |
| 08 Nov 2024 | 129,85 | 1,56 | 1,22% | 129,69 | 131,50 | 129,215 | 742.894 |
| 07 Nov 2024 | 128,29 | -0,74 | -0,57% | 132,81 | 132,82 | 125,16 | 1.657.032 |
|
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 |
