Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mar 2025 | 112,64 | -3,83 | -3,29% | 116,43 | 119,34 | 112,31 | 3.236.984 |
| 08 Mar 2025 | 116,47 | 8,14 | 7,51% | 107,76 | 118,16 | 107,19 | 4.249.116 |
| 07 Mar 2025 | 108,33 | -1,61 | -1,46% | 108,70 | 110,06 | 106,02 | 2.668.315 |
| 06 Mar 2025 | 109,94 | 4,15 | 3,92% | 106,00 | 110,97 | 106,00 | 3.527.180 |
| 05 Mar 2025 | 105,79 | 3,07 | 2,99% | 103,52 | 109,20 | 102,51 | 6.750.746 |
| 04 Mar 2025 | 102,72 | -3,34 | -3,15% | 106,48 | 106,675 | 101,815 | 3.783.923 |
| 01 Mar 2025 | 106,06 | -4,98 | -4,48% | 104,20 | 108,64 | 104,05 | 5.222.812 |
| 28 Feb 2025 | 111,04 | -2,45 | -2,16% | 113,51 | 114,49 | 110,32 | 2.946.548 |
| 27 Feb 2025 | 113,49 | -1,16 | -1,01% | 114,29 | 117,19 | 113,07 | 2.505.476 |
| 26 Feb 2025 | 114,65 | 2,22 | 1,97% | 111,88 | 115,68 | 111,22 | 2.879.715 |
| 25 Feb 2025 | 112,43 | 0,13 | 0,12% | 112,75 | 114,86 | 111,7301 | 3.898.232 |
| 22 Feb 2025 | 112,30 | -1,32 | -1,16% | 112,57 | 113,17 | 106,69 | 4.374.826 |
| 21 Feb 2025 | 113,62 | -4,18 | -3,55% | 116,47 | 117,325 | 110,57 | 3.478.750 |
| 20 Feb 2025 | 117,80 | -1,39 | -1,17% | 119,19 | 120,435 | 117,05 | 1.510.066 |
| 19 Feb 2025 | 119,19 | 1,46 | 1,24% | 119,15 | 119,4745 | 115,67 | 1.793.143 |
| 15 Feb 2025 | 117,73 | -0,15 | -0,13% | 118,08 | 119,26 | 115,97 | 1.694.721 |
| 14 Feb 2025 | 117,88 | -4,00 | -3,28% | 121,88 | 122,35 | 116,07 | 3.305.330 |
| 13 Feb 2025 | 121,88 | -2,53 | -2,03% | 123,31 | 124,30 | 120,92 | 1.875.199 |
| 12 Feb 2025 | 124,41 | -3,69 | -2,88% | 128,66 | 128,86 | 123,55 | 2.234.246 |
| 11 Feb 2025 | 128,10 | 0,16 | 0,13% | 128,72 | 129,355 | 127,56 | 1.312.922 |
| 08 Feb 2025 | 127,94 | -1,22 | -0,94% | 129,37 | 130,26 | 126,83 | 1.977.040 |
| 07 Feb 2025 | 129,16 | -0,19 | -0,15% | 129,59 | 130,35 | 127,40 | 1.659.641 |
| 06 Feb 2025 | 129,35 | -2,62 | -1,99% | 133,00 | 134,27 | 129,12 | 1.302.105 |
| 05 Feb 2025 | 131,97 | 2,56 | 1,98% | 130,83 | 133,54 | 129,75 | 1.929.894 |
| 04 Feb 2025 | 129,41 | 0,41 | 0,32% | 129,34 | 133,85 | 127,50 | 2.964.150 |
| 01 Feb 2025 | 129,00 | 0,07 | 0,05% | 124,75 | 130,87 | 121,02 | 3.621.736 |
| 31 Gen 2025 | 128,93 | 1,87 | 1,47% | 127,47 | 129,34 | 125,91 | 2.548.303 |
| 30 Gen 2025 | 127,06 | -1,85 | -1,44% | 129,86 | 131,23 | 127,01 | 1.733.204 |
| 29 Gen 2025 | 128,91 | -6,47 | -4,78% | 135,78 | 135,78 | 127,64 | 2.246.085 |
| 28 Gen 2025 | 135,38 | 1,94 | 1,45% | 134,80 | 136,40 | 133,44 | 1.870.483 |
| 25 Gen 2025 | 133,44 | -9,62 | -6,72% | 137,06 | 137,685 | 133,04 | 1.787.184 |
| 24 Gen 2025 | 143,06 | 0,00 | 0,00% | 143,06 | 143,06 | 143,06 | 0 |
| 23 Gen 2025 | 143,06 | 0,61 | 0,43% | 142,59 | 145,25 | 141,63 | 3.454.201 |
| 22 Gen 2025 | 142,45 | 6,39 | 4,70% | 137,08 | 143,945 | 137,08 | 2.194.522 |
| 18 Gen 2025 | 136,06 | -0,24 | -0,18% | 137,36 | 137,46 | 135,59 | 1.455.539 |
| 17 Gen 2025 | 136,30 | 0,23 | 0,17% | 136,01 | 137,73 | 135,0101 | 1.456.672 |
| 16 Gen 2025 | 136,07 | -0,07 | -0,05% | 136,90 | 137,38 | 134,2468 | 1.208.377 |
| 15 Gen 2025 | 136,14 | 1,02 | 0,75% | 134,92 | 136,38 | 133,15 | 1.327.512 |
| 14 Gen 2025 | 135,12 | 2,65 | 2,00% | 131,86 | 137,35 | 130,88 | 1.819.226 |
| 11 Gen 2025 | 132,47 | 2,39 | 1,84% | 129,63 | 134,82 | 129,5545 | 2.052.979 |
| 09 Gen 2025 | 130,08 | 0,84 | 0,65% | 129,35 | 130,09 | 127,09 | 1.623.537 |
| 08 Gen 2025 | 129,24 | -1,50 | -1,15% | 130,50 | 131,56 | 128,17 | 1.515.804 |
| 07 Gen 2025 | 130,74 | -1,19 | -0,90% | 132,55 | 134,17 | 129,79 | 1.588.403 |
| 04 Gen 2025 | 131,93 | 3,81 | 2,97% | 128,00 | 132,18 | 127,50 | 1.524.133 |
| 03 Gen 2025 | 128,12 | -0,58 | -0,45% | 129,60 | 131,74 | 127,90 | 2.216.617 |
| 01 Gen 2025 | 128,70 | 0,34 | 0,26% | 128,97 | 130,18 | 127,11 | 1.097.268 |
| 31 Dic 2024 | 128,36 | -1,29 | -0,99% | 128,21 | 129,515 | 127,29 | 981.164 |
| 28 Dic 2024 | 129,65 | -0,75 | -0,58% | 129,46 | 130,70 | 128,50 | 474.677 |
| 27 Dic 2024 | 130,40 | 0,70 | 0,54% | 129,27 | 130,576 | 128,62 | 672.634 |
| 24 Dic 2024 | 129,70 | -1,41 | -1,08% | 130,81 | 131,26 | 128,87 | 524.566 |
| 24 Dic 2024 | 131,11 | -0,08 | -0,06% | 130,85 | 131,33 | 129,02 | 873.669 |
| 21 Dic 2024 | 131,19 | 2,53 | 1,97% | 128,51 | 132,09 | 128,10 | 2.892.792 |
| 20 Dic 2024 | 128,66 | -4,71 | -3,53% | 134,00 | 135,23 | 127,79 | 2.540.582 |
| 19 Dic 2024 | 133,37 | -2,43 | -1,79% | 136,30 | 136,85 | 133,18 | 1.677.596 |
| 18 Dic 2024 | 135,80 | 0,24 | 0,18% | 135,17 | 136,85 | 134,2601 | 1.798.612 |
| 17 Dic 2024 | 135,56 | 1,10 | 0,82% | 135,435 | 136,43 | 133,525 | 1.277.353 |
| 14 Dic 2024 | 134,46 | -1,14 | -0,84% | 135,48 | 135,82 | 133,3715 | 1.176.157 |
| 13 Dic 2024 | 135,60 | 0,61 | 0,45% | 133,52 | 136,25 | 130,32 | 1.665.566 |
| 12 Dic 2024 | 134,99 | -6,79 | -4,79% | 142,14 | 142,6245 | 134,02 | 2.752.991 |
|
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 |
