Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 25 Gen 2025 | 116,75 | -1,02 | -0,87% | 117,13 | 117,23 | 115,71 | 234.307 |
| 24 Gen 2025 | 117,77 | 0,00 | 0,00% | 117,77 | 117,77 | 117,77 | 0 |
| 23 Gen 2025 | 117,77 | -0,51 | -0,43% | 117,25 | 117,98 | 117,01 | 212.373 |
| 22 Gen 2025 | 118,28 | 1,52 | 1,30% | 118,00 | 119,48 | 117,82 | 248.007 |
| 18 Gen 2025 | 116,76 | -0,25 | -0,21% | 118,46 | 118,99 | 116,105 | 342.705 |
| 17 Gen 2025 | 117,01 | -0,56 | -0,48% | 117,32 | 118,33 | 116,77 | 277.196 |
| 16 Gen 2025 | 117,57 | 2,98 | 2,60% | 119,70 | 120,00 | 117,1485 | 255.434 |
| 15 Gen 2025 | 114,59 | 1,50 | 1,33% | 113,95 | 115,22 | 113,43 | 291.944 |
| 14 Gen 2025 | 113,09 | 4,01 | 3,68% | 108,99 | 113,31 | 108,20 | 333.861 |
| 11 Gen 2025 | 109,08 | -0,85 | -0,77% | 108,21 | 109,41 | 107,25 | 508.533 |
| 09 Gen 2025 | 109,93 | 0,46 | 0,42% | 108,48 | 110,08 | 107,965 | 412.568 |
| 08 Gen 2025 | 109,47 | -2,64 | -2,35% | 112,77 | 112,77 | 109,29 | 247.070 |
| 07 Gen 2025 | 112,11 | 0,67 | 0,60% | 111,485 | 113,58 | 110,72 | 330.898 |
| 04 Gen 2025 | 111,44 | 0,28 | 0,25% | 110,83 | 111,69 | 110,10 | 256.126 |
| 03 Gen 2025 | 111,16 | -1,49 | -1,32% | 113,265 | 113,95 | 110,86 | 230.678 |
| 01 Gen 2025 | 112,65 | 0,46 | 0,41% | 113,10 | 113,395 | 112,00 | 364.542 |
| 31 Dic 2024 | 112,19 | -0,02 | -0,02% | 112,21 | 112,805 | 110,93 | 209.138 |
| 28 Dic 2024 | 112,21 | -1,75 | -1,54% | 112,67 | 113,73 | 111,53 | 244.857 |
| 27 Dic 2024 | 113,96 | 0,30 | 0,26% | 112,95 | 114,24 | 112,40 | 237.385 |
| 24 Dic 2024 | 113,66 | 0,69 | 0,61% | 112,72 | 113,67 | 112,07 | 109.616 |
| 24 Dic 2024 | 112,97 | -0,54 | -0,48% | 113,03 | 114,06 | 112,49 | 252.111 |
| 21 Dic 2024 | 113,51 | -0,11 | -0,10% | 113,41 | 115,225 | 112,48 | 1.661.023 |
| 20 Dic 2024 | 113,62 | -1,99 | -1,72% | 116,763 | 117,82 | 113,01 | 410.415 |
| 19 Dic 2024 | 115,61 | -6,43 | -5,27% | 122,50 | 122,80 | 114,78 | 444.763 |
| 18 Dic 2024 | 122,04 | -2,60 | -2,09% | 124,00 | 124,65 | 121,605 | 314.346 |
| 17 Dic 2024 | 124,64 | -2,22 | -1,75% | 126,29 | 126,46 | 124,18 | 254.241 |
| 14 Dic 2024 | 126,86 | -1,28 | -1,00% | 127,13 | 127,7616 | 126,23 | 216.738 |
| 13 Dic 2024 | 128,14 | -4,05 | -3,06% | 131,175 | 131,30 | 127,90 | 245.104 |
| 12 Dic 2024 | 132,19 | 1,66 | 1,27% | 131,69 | 132,7775 | 130,495 | 207.385 |
| 11 Dic 2024 | 130,53 | -3,01 | -2,25% | 130,42 | 132,50 | 129,065 | 208.053 |
| 10 Dic 2024 | 133,54 | 0,50 | 0,38% | 132,93 | 135,00 | 132,78 | 208.989 |
| 07 Dic 2024 | 133,04 | 0,96 | 0,73% | 133,73 | 133,73 | 131,36 | 150.990 |
| 06 Dic 2024 | 132,08 | 0,42 | 0,32% | 131,24 | 132,76 | 130,23 | 266.924 |
| 05 Dic 2024 | 131,66 | -2,66 | -1,98% | 134,07 | 134,15 | 130,04 | 220.997 |
| 04 Dic 2024 | 134,32 | -0,64 | -0,47% | 135,22 | 135,50 | 132,44 | 180.983 |
| 03 Dic 2024 | 134,96 | -0,94 | -0,69% | 136,01 | 136,16 | 133,99 | 208.607 |
| 29 Nov 2024 | 135,90 | 0,64 | 0,47% | 137,155 | 137,35 | 134,165 | 166.210 |
| 28 Nov 2024 | 135,26 | -2,27 | -1,65% | 138,70 | 140,04 | 134,90 | 220.290 |
| 27 Nov 2024 | 137,53 | -1,49 | -1,07% | 137,30 | 138,14 | 134,58 | 297.780 |
| 26 Nov 2024 | 139,02 | 5,95 | 4,47% | 135,23 | 141,33 | 135,23 | 366.188 |
| 23 Nov 2024 | 133,07 | 2,55 | 1,95% | 131,49 | 133,27 | 130,05 | 218.067 |
| 22 Nov 2024 | 130,52 | 1,89 | 1,47% | 129,42 | 131,55 | 129,05 | 160.056 |
| 21 Nov 2024 | 128,63 | 0,50 | 0,39% | 127,50 | 128,78 | 126,86 | 182.342 |
| 20 Nov 2024 | 128,13 | -1,13 | -0,87% | 127,95 | 128,76 | 125,6242 | 215.232 |
| 19 Nov 2024 | 129,26 | 0,05 | 0,04% | 129,01 | 130,1499 | 128,315 | 147.446 |
| 16 Nov 2024 | 129,21 | -2,86 | -2,17% | 132,89 | 132,89 | 128,94 | 180.134 |
| 15 Nov 2024 | 132,07 | 0,45 | 0,34% | 132,175 | 132,62 | 130,99 | 225.954 |
| 14 Nov 2024 | 131,62 | -1,72 | -1,29% | 134,91 | 135,345 | 131,20 | 258.121 |
| 13 Nov 2024 | 133,34 | -4,37 | -3,17% | 136,88 | 137,85 | 133,03 | 301.021 |
| 12 Nov 2024 | 137,71 | 3,22 | 2,39% | 136,785 | 137,91 | 135,1967 | 173.110 |
| 09 Nov 2024 | 134,49 | 1,25 | 0,94% | 133,655 | 135,74 | 132,78 | 216.599 |
| 08 Nov 2024 | 133,24 | -3,21 | -2,35% | 134,98 | 136,66 | 133,06 | 402.212 |
| 07 Nov 2024 | 136,45 | 10,39 | 8,24% | 131,46 | 137,405 | 130,67 | 512.852 |
| 06 Nov 2024 | 126,06 | 2,25 | 1,82% | 122,519 | 126,195 | 122,519 | 314.677 |
| 05 Nov 2024 | 123,81 | 0,73 | 0,59% | 122,22 | 125,75 | 122,22 | 206.583 |
| 01 Nov 2024 | 123,08 | 0,74 | 0,60% | 122,86 | 124,245 | 122,325 | 231.889 |
| 31 Ott 2024 | 122,34 | -0,05 | -0,04% | 121,55 | 123,89 | 120,87 | 264.945 |
| 30 Ott 2024 | 122,39 | -0,65 | -0,53% | 121,79 | 126,895 | 121,79 | 382.494 |
| 29 Ott 2024 | 123,04 | -8,53 | -6,48% | 121,72 | 123,79 | 119,52 | 579.941 |
|
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 |
