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 |
|---|---|---|---|---|---|---|---|
| 10 Mar 2025 | 111,83 | -6,78 | -5,72% | 113,10 | 115,15 | 110,80 | 5.153.832 |
| 08 Mar 2025 | 118,61 | 2,27 | 1,95% | 115,33 | 118,90 | 114,9435 | 3.986.818 |
| 07 Mar 2025 | 116,34 | 0,50 | 0,43% | 114,52 | 116,87 | 113,59 | 3.505.923 |
| 06 Mar 2025 | 115,84 | 1,81 | 1,59% | 114,74 | 116,60 | 113,69 | 2.853.498 |
| 05 Mar 2025 | 114,03 | -3,14 | -2,68% | 115,12 | 116,67 | 112,63 | 4.194.597 |
| 04 Mar 2025 | 117,17 | -4,44 | -3,65% | 122,84 | 123,03 | 116,40 | 2.585.503 |
| 01 Mar 2025 | 121,61 | 1,61 | 1,34% | 120,14 | 121,83 | 119,12 | 2.590.430 |
| 28 Feb 2025 | 120,00 | 0,14 | 0,12% | 120,37 | 122,13 | 119,89 | 2.575.007 |
| 27 Feb 2025 | 119,86 | 0,14 | 0,12% | 120,58 | 121,40 | 119,64 | 2.173.389 |
| 26 Feb 2025 | 119,72 | -0,96 | -0,80% | 119,47 | 120,97 | 118,23 | 2.529.137 |
| 25 Feb 2025 | 120,68 | -1,17 | -0,96% | 122,03 | 122,275 | 119,89 | 2.758.493 |
| 22 Feb 2025 | 121,85 | -2,90 | -2,32% | 124,95 | 125,22 | 120,89 | 2.334.068 |
| 21 Feb 2025 | 124,75 | 0,32 | 0,26% | 124,45 | 124,80 | 122,96 | 1.438.910 |
| 20 Feb 2025 | 124,43 | -0,58 | -0,46% | 124,30 | 124,555 | 122,94 | 1.774.845 |
| 19 Feb 2025 | 125,01 | 1,67 | 1,35% | 124,30 | 125,6899 | 123,58 | 2.296.149 |
| 15 Feb 2025 | 123,34 | -1,96 | -1,56% | 125,27 | 125,50 | 123,08 | 2.151.846 |
| 14 Feb 2025 | 125,30 | 0,80 | 0,64% | 124,52 | 125,3525 | 123,93 | 1.951.804 |
| 13 Feb 2025 | 124,50 | -2,41 | -1,90% | 124,71 | 125,62 | 123,90 | 2.075.120 |
| 12 Feb 2025 | 126,91 | 0,16 | 0,13% | 126,15 | 127,08 | 125,50 | 1.919.764 |
| 11 Feb 2025 | 126,75 | 2,38 | 1,91% | 125,62 | 126,80 | 124,85 | 2.437.596 |
| 08 Feb 2025 | 124,37 | -3,11 | -2,44% | 128,24 | 128,24 | 123,79 | 3.011.870 |
| 07 Feb 2025 | 127,48 | 2,72 | 2,18% | 126,08 | 128,00 | 125,02 | 3.931.527 |
| 06 Feb 2025 | 124,76 | -2,93 | -2,29% | 127,03 | 127,05 | 122,37 | 4.814.887 |
| 05 Feb 2025 | 127,69 | -0,16 | -0,13% | 129,05 | 129,95 | 127,41 | 3.209.622 |
| 04 Feb 2025 | 127,85 | -2,10 | -1,62% | 126,87 | 129,09 | 126,24 | 3.846.639 |
| 01 Feb 2025 | 129,95 | -0,49 | -0,38% | 130,61 | 131,10 | 129,23 | 4.676.438 |
| 31 Gen 2025 | 130,44 | 1,59 | 1,23% | 129,70 | 131,71 | 129,08 | 2.435.513 |
| 30 Gen 2025 | 128,85 | -1,15 | -0,88% | 130,00 | 130,53 | 128,74 | 2.186.996 |
| 29 Gen 2025 | 130,00 | 1,02 | 0,79% | 129,61 | 130,76 | 127,30 | 3.642.482 |
| 28 Gen 2025 | 128,98 | -1,62 | -1,24% | 129,18 | 130,00 | 127,40 | 4.244.476 |
| 25 Gen 2025 | 130,60 | 0,66 | 0,51% | 131,34 | 131,81 | 130,22 | 2.713.815 |
| 24 Gen 2025 | 129,94 | 0,00 | 0,00% | 129,94 | 129,94 | 129,94 | 0 |
| 23 Gen 2025 | 129,94 | 0,46 | 0,36% | 131,00 | 131,20 | 129,8001 | 2.725.868 |
| 22 Gen 2025 | 129,48 | 4,95 | 3,97% | 126,00 | 129,60 | 125,88 | 4.352.533 |
| 18 Gen 2025 | 124,53 | 1,24 | 1,01% | 124,60 | 125,405 | 123,70 | 4.232.234 |
| 17 Gen 2025 | 123,29 | 2,57 | 2,13% | 120,58 | 123,496 | 120,51 | 2.871.622 |
| 16 Gen 2025 | 120,72 | 0,93 | 0,78% | 122,07 | 122,50 | 120,00 | 2.405.516 |
| 15 Gen 2025 | 119,79 | 1,32 | 1,11% | 119,41 | 120,585 | 118,64 | 2.068.332 |
| 14 Gen 2025 | 118,47 | 0,53 | 0,45% | 116,73 | 118,60 | 116,50 | 2.254.891 |
| 11 Gen 2025 | 117,94 | -2,36 | -1,96% | 118,44 | 119,10 | 117,22 | 3.735.930 |
| 09 Gen 2025 | 120,30 | -0,38 | -0,31% | 120,24 | 120,50 | 118,59 | 2.562.384 |
| 08 Gen 2025 | 120,68 | -1,41 | -1,15% | 122,57 | 123,68 | 119,78 | 2.622.194 |
| 07 Gen 2025 | 122,09 | -1,35 | -1,09% | 124,13 | 124,6051 | 121,75 | 2.310.459 |
| 04 Gen 2025 | 123,44 | 1,26 | 1,03% | 122,61 | 123,565 | 121,78 | 1.612.376 |
| 03 Gen 2025 | 122,18 | -1,75 | -1,41% | 125,40 | 125,50 | 121,2414 | 1.837.546 |
| 01 Gen 2025 | 123,93 | -0,33 | -0,27% | 124,28 | 124,91 | 123,50 | 2.171.587 |
| 31 Dic 2024 | 124,26 | -1,45 | -1,15% | 124,19 | 124,97 | 122,99 | 2.621.013 |
| 28 Dic 2024 | 125,71 | -0,68 | -0,54% | 125,18 | 126,58 | 124,90 | 1.653.505 |
| 27 Dic 2024 | 126,39 | 0,16 | 0,13% | 126,11 | 126,83 | 125,22 | 1.530.231 |
| 24 Dic 2024 | 126,23 | 2,30 | 1,86% | 124,10 | 126,30 | 123,81 | 1.243.272 |
| 24 Dic 2024 | 123,93 | -0,16 | -0,13% | 123,80 | 124,41 | 122,58 | 2.257.570 |
| 21 Dic 2024 | 124,09 | 1,74 | 1,42% | 121,25 | 124,755 | 121,09 | 10.499.230 |
| 20 Dic 2024 | 122,35 | -0,03 | -0,02% | 124,22 | 125,38 | 122,15 | 3.268.332 |
| 19 Dic 2024 | 122,38 | -5,70 | -4,45% | 127,63 | 127,724 | 121,88 | 4.162.657 |
| 18 Dic 2024 | 128,08 | -2,11 | -1,62% | 129,69 | 130,43 | 127,54 | 3.603.934 |
| 17 Dic 2024 | 130,19 | -0,01 | -0,01% | 129,60 | 130,58 | 128,70 | 3.217.767 |
| 14 Dic 2024 | 130,20 | -0,96 | -0,73% | 131,36 | 131,94 | 129,65 | 3.064.488 |
| 13 Dic 2024 | 131,16 | 0,29 | 0,22% | 131,91 | 132,00 | 130,2471 | 2.297.943 |
| 12 Dic 2024 | 130,87 | 1,72 | 1,33% | 130,56 | 131,29 | 129,89 | 2.305.616 |
|
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 |
