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 |
|---|---|---|---|---|---|---|---|
| 01 Feb 2025 | 123,84 | -0,40 | -0,32% | 124,51 | 124,96 | 122,75 | 156.063 |
| 31 Gen 2025 | 124,24 | 2,83 | 2,33% | 122,69 | 125,84 | 122,69 | 162.350 |
| 30 Gen 2025 | 121,41 | -1,30 | -1,06% | 122,37 | 123,74 | 120,645 | 179.795 |
| 29 Gen 2025 | 122,71 | 1,73 | 1,43% | 121,81 | 123,485 | 120,56 | 172.419 |
| 28 Gen 2025 | 120,98 | -3,02 | -2,44% | 123,24 | 123,47 | 120,25 | 142.263 |
| 25 Gen 2025 | 124,00 | -1,34 | -1,07% | 123,52 | 124,05 | 122,36 | 213.406 |
| 24 Gen 2025 | 125,34 | 0,00 | 0,00% | 125,34 | 125,34 | 125,34 | 0 |
| 23 Gen 2025 | 125,34 | -3,14 | -2,44% | 129,26 | 129,58 | 124,85 | 191.679 |
| 22 Gen 2025 | 128,48 | 4,57 | 3,69% | 126,66 | 128,84 | 124,58 | 192.349 |
| 18 Gen 2025 | 123,91 | -0,15 | -0,12% | 125,61 | 125,77 | 123,10 | 207.718 |
| 17 Gen 2025 | 124,06 | 2,99 | 2,47% | 121,89 | 124,78 | 121,68 | 162.790 |
| 16 Gen 2025 | 121,07 | 1,02 | 0,85% | 122,67 | 122,9875 | 120,27 | 182.258 |
| 15 Gen 2025 | 120,05 | 3,26 | 2,79% | 117,64 | 120,22 | 117,64 | 184.090 |
| 14 Gen 2025 | 116,79 | 1,75 | 1,52% | 113,83 | 117,20 | 113,21 | 204.345 |
| 11 Gen 2025 | 115,04 | -2,58 | -2,19% | 116,475 | 116,625 | 113,945 | 210.636 |
| 09 Gen 2025 | 117,62 | 0,44 | 0,38% | 115,985 | 118,082 | 115,27 | 313.515 |
| 08 Gen 2025 | 117,18 | -0,80 | -0,68% | 118,51 | 118,80 | 115,85 | 261.112 |
| 07 Gen 2025 | 117,98 | 0,05 | 0,04% | 113,56 | 120,09 | 112,19 | 362.531 |
| 04 Gen 2025 | 117,93 | -0,40 | -0,34% | 118,43 | 119,18 | 116,35 | 187.771 |
| 03 Gen 2025 | 118,33 | -1,61 | -1,34% | 120,165 | 121,08 | 117,15 | 191.887 |
| 01 Gen 2025 | 119,94 | -0,25 | -0,21% | 121,41 | 121,51 | 119,555 | 152.100 |
| 31 Dic 2024 | 120,19 | -1,22 | -1,00% | 119,895 | 121,33 | 118,23 | 113.650 |
| 28 Dic 2024 | 121,41 | -1,33 | -1,08% | 122,13 | 123,07 | 120,59 | 129.165 |
| 27 Dic 2024 | 122,74 | 0,39 | 0,32% | 123,68 | 123,68 | 121,47 | 83.793 |
| 24 Dic 2024 | 122,35 | 1,34 | 1,11% | 121,53 | 122,59 | 120,72 | 57.823 |
| 24 Dic 2024 | 121,01 | 0,34 | 0,28% | 121,58 | 121,58 | 120,16 | 170.925 |
| 21 Dic 2024 | 120,67 | -1,45 | -1,19% | 121,28 | 124,3272 | 119,61 | 805.953 |
| 20 Dic 2024 | 122,12 | -1,76 | -1,42% | 125,28 | 127,29 | 120,855 | 441.285 |
| 19 Dic 2024 | 123,88 | -5,63 | -4,35% | 129,52 | 129,93 | 123,66 | 426.988 |
| 18 Dic 2024 | 129,51 | -1,00 | -0,77% | 131,04 | 131,35 | 129,4301 | 347.851 |
| 17 Dic 2024 | 130,51 | 2,88 | 2,26% | 127,895 | 131,44 | 127,895 | 258.362 |
| 14 Dic 2024 | 127,63 | -0,43 | -0,34% | 126,33 | 128,125 | 125,01 | 271.742 |
| 13 Dic 2024 | 128,06 | -0,76 | -0,59% | 130,45 | 130,45 | 126,63 | 136.543 |
| 12 Dic 2024 | 128,82 | -1,24 | -0,95% | 131,53 | 131,53 | 128,63 | 288.399 |
| 11 Dic 2024 | 130,06 | 1,67 | 1,30% | 128,745 | 130,235 | 126,74 | 310.916 |
| 10 Dic 2024 | 128,39 | -0,02 | -0,02% | 130,095 | 130,45 | 126,69 | 274.782 |
| 07 Dic 2024 | 128,41 | -1,91 | -1,47% | 130,645 | 131,19 | 128,29 | 335.987 |
| 06 Dic 2024 | 130,32 | -0,68 | -0,52% | 130,67 | 132,03 | 129,19 | 196.991 |
| 05 Dic 2024 | 131,00 | 1,32 | 1,02% | 130,46 | 132,10 | 130,03 | 183.844 |
| 04 Dic 2024 | 129,68 | -0,77 | -0,59% | 130,14 | 130,52 | 128,62 | 257.148 |
| 03 Dic 2024 | 130,45 | 1,37 | 1,06% | 129,775 | 131,24 | 128,5467 | 267.407 |
| 29 Nov 2024 | 129,08 | 0,82 | 0,64% | 129,38 | 130,005 | 128,6025 | 158.054 |
| 28 Nov 2024 | 128,26 | -0,46 | -0,36% | 129,03 | 129,07 | 126,42 | 159.942 |
| 27 Nov 2024 | 128,72 | -0,40 | -0,31% | 128,21 | 129,91 | 127,33 | 154.121 |
| 26 Nov 2024 | 129,12 | 1,58 | 1,24% | 128,81 | 130,71 | 128,81 | 284.570 |
| 23 Nov 2024 | 127,54 | 2,08 | 1,66% | 126,49 | 127,79 | 125,745 | 347.401 |
| 22 Nov 2024 | 125,46 | 3,45 | 2,83% | 122,35 | 125,83 | 121,78 | 366.630 |
| 21 Nov 2024 | 122,01 | 0,81 | 0,67% | 121,098 | 123,43 | 119,83 | 486.840 |
| 20 Nov 2024 | 121,20 | -1,16 | -0,95% | 121,13 | 121,9999 | 120,955 | 296.553 |
| 19 Nov 2024 | 122,36 | -1,75 | -1,41% | 123,145 | 124,37 | 121,68 | 328.202 |
| 16 Nov 2024 | 124,11 | -2,33 | -1,84% | 125,68 | 126,655 | 123,76 | 287.934 |
| 15 Nov 2024 | 126,44 | -2,49 | -1,93% | 130,12 | 130,12 | 125,99 | 276.440 |
| 14 Nov 2024 | 128,93 | -2,98 | -2,26% | 130,40 | 133,7625 | 128,91 | 274.828 |
| 13 Nov 2024 | 131,91 | -3,17 | -2,35% | 134,20 | 134,83 | 131,66 | 275.077 |
| 12 Nov 2024 | 135,08 | 3,86 | 2,94% | 132,86 | 135,85 | 132,1501 | 244.240 |
| 09 Nov 2024 | 131,22 | -1,16 | -0,88% | 132,315 | 133,855 | 130,51 | 256.768 |
| 08 Nov 2024 | 132,38 | -0,73 | -0,55% | 132,795 | 133,62 | 131,47 | 353.819 |
| 07 Nov 2024 | 133,11 | 6,41 | 5,06% | 150,66 | 150,66 | 131,61 | 472.926 |
| 06 Nov 2024 | 126,70 | 4,19 | 3,42% | 122,785 | 127,30 | 122,51 | 259.529 |
| 05 Nov 2024 | 122,51 | -0,94 | -0,76% | 124,06 | 125,38 | 122,2628 | 218.575 |
|
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 |
