Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 08 Feb 2025 | 110,98 | 0,26 | 0,23% | 110,06 | 111,545 | 110,06 | 721.096 |
| 07 Feb 2025 | 110,72 | 0,79 | 0,72% | 110,65 | 110,93 | 109,30 | 697.307 |
| 06 Feb 2025 | 109,93 | 1,80 | 1,66% | 109,34 | 110,11 | 108,08 | 649.542 |
| 05 Feb 2025 | 108,13 | -0,10 | -0,09% | 107,32 | 108,4925 | 107,295 | 518.868 |
| 04 Feb 2025 | 108,23 | -0,40 | -0,37% | 107,51 | 108,90 | 106,78 | 631.947 |
| 01 Feb 2025 | 108,63 | 0,34 | 0,31% | 108,20 | 109,594 | 108,06 | 2.369.642 |
| 31 Gen 2025 | 108,29 | 1,11 | 1,04% | 108,40 | 109,13 | 107,29 | 470.405 |
| 30 Gen 2025 | 107,18 | -1,53 | -1,41% | 108,98 | 109,24 | 106,995 | 594.927 |
| 29 Gen 2025 | 108,71 | -1,23 | -1,12% | 109,44 | 110,99 | 108,48 | 506.521 |
| 28 Gen 2025 | 109,94 | 3,40 | 3,19% | 107,59 | 110,13 | 107,50 | 775.325 |
| 25 Gen 2025 | 106,54 | 2,07 | 1,98% | 105,04 | 106,64 | 104,54 | 525.265 |
| 24 Gen 2025 | 104,47 | 0,00 | 0,00% | 104,47 | 104,47 | 104,47 | 0 |
| 23 Gen 2025 | 104,47 | -1,88 | -1,77% | 105,61 | 105,97 | 104,09 | 593.496 |
| 22 Gen 2025 | 106,35 | 0,96 | 0,91% | 105,57 | 106,71 | 105,47 | 626.138 |
| 18 Gen 2025 | 105,39 | 0,00 | 0,00% | 105,63 | 106,18 | 105,145 | 545.820 |
| 17 Gen 2025 | 105,39 | 1,37 | 1,32% | 104,17 | 105,42 | 103,80 | 405.083 |
| 16 Gen 2025 | 104,02 | 0,05 | 0,05% | 106,25 | 106,35 | 103,53 | 708.902 |
| 15 Gen 2025 | 103,97 | 0,75 | 0,73% | 103,30 | 104,00 | 102,49 | 712.623 |
| 14 Gen 2025 | 103,22 | 1,57 | 1,54% | 101,65 | 103,34 | 100,80 | 729.627 |
| 11 Gen 2025 | 101,65 | -2,91 | -2,78% | 102,89 | 103,57 | 101,50 | 698.096 |
| 09 Gen 2025 | 104,56 | -0,34 | -0,32% | 105,47 | 105,47 | 103,63 | 659.416 |
| 08 Gen 2025 | 104,90 | -1,64 | -1,54% | 106,73 | 107,18 | 104,39 | 875.794 |
| 07 Gen 2025 | 106,54 | -3,09 | -2,82% | 109,03 | 109,70 | 106,45 | 594.076 |
| 04 Gen 2025 | 109,63 | 0,68 | 0,62% | 109,24 | 110,32 | 108,855 | 429.045 |
| 03 Gen 2025 | 108,95 | -3,00 | -2,68% | 111,03 | 111,045 | 108,565 | 558.928 |
| 01 Gen 2025 | 111,95 | 1,03 | 0,93% | 111,46 | 112,285 | 110,83 | 544.169 |
| 31 Dic 2024 | 110,92 | -0,51 | -0,46% | 110,80 | 111,24 | 109,56 | 382.658 |
| 28 Dic 2024 | 111,43 | -1,36 | -1,21% | 112,22 | 112,995 | 111,05 | 383.317 |
| 27 Dic 2024 | 112,79 | 0,06 | 0,05% | 112,12 | 113,13 | 111,51 | 269.552 |
| 24 Dic 2024 | 112,73 | 0,60 | 0,54% | 112,77 | 112,90 | 111,76 | 210.073 |
| 24 Dic 2024 | 112,13 | 0,21 | 0,19% | 111,48 | 112,35 | 111,02 | 480.194 |
| 21 Dic 2024 | 111,92 | 2,37 | 2,16% | 109,79 | 113,085 | 109,79 | 1.825.022 |
| 20 Dic 2024 | 109,55 | -0,38 | -0,35% | 110,00 | 111,82 | 109,50 | 1.062.618 |
| 19 Dic 2024 | 109,93 | -4,40 | -3,85% | 114,33 | 115,59 | 109,89 | 797.365 |
| 18 Dic 2024 | 114,33 | -0,10 | -0,09% | 114,00 | 115,435 | 113,72 | 411.379 |
| 17 Dic 2024 | 114,43 | 0,18 | 0,16% | 113,94 | 116,10 | 113,93 | 469.749 |
| 14 Dic 2024 | 114,25 | 0,77 | 0,68% | 112,88 | 114,485 | 112,88 | 486.782 |
| 13 Dic 2024 | 113,48 | 1,12 | 1,00% | 112,07 | 114,3499 | 112,07 | 447.969 |
| 12 Dic 2024 | 112,36 | -0,40 | -0,35% | 112,80 | 113,64 | 112,29 | 450.525 |
| 11 Dic 2024 | 112,76 | -1,45 | -1,27% | 113,85 | 113,875 | 111,84 | 691.776 |
| 10 Dic 2024 | 114,21 | 0,32 | 0,28% | 114,01 | 114,49 | 113,10 | 712.132 |
| 07 Dic 2024 | 113,89 | 0,28 | 0,25% | 114,19 | 114,70 | 113,42 | 313.060 |
| 06 Dic 2024 | 113,61 | -0,15 | -0,13% | 113,19 | 113,78 | 112,77 | 395.879 |
| 05 Dic 2024 | 113,76 | 0,07 | 0,06% | 113,52 | 113,78 | 112,99 | 619.948 |
| 04 Dic 2024 | 113,69 | -0,56 | -0,49% | 114,27 | 114,71 | 113,43 | 596.170 |
| 03 Dic 2024 | 114,25 | -2,40 | -2,06% | 116,06 | 116,65 | 113,74 | 597.254 |
| 29 Nov 2024 | 116,65 | -0,88 | -0,75% | 117,60 | 118,09 | 116,61 | 350.060 |
| 28 Nov 2024 | 117,53 | 1,63 | 1,41% | 116,63 | 118,00 | 116,415 | 471.122 |
| 27 Nov 2024 | 115,90 | -0,08 | -0,07% | 116,07 | 116,21 | 115,15 | 659.174 |
| 26 Nov 2024 | 115,98 | 1,12 | 0,98% | 114,86 | 116,58 | 114,86 | 938.513 |
| 23 Nov 2024 | 114,86 | 0,46 | 0,40% | 114,99 | 115,20 | 114,43 | 511.632 |
| 22 Nov 2024 | 114,40 | 1,25 | 1,10% | 113,30 | 114,57 | 112,98 | 463.383 |
| 21 Nov 2024 | 113,15 | -0,09 | -0,08% | 112,63 | 113,83 | 112,36 | 584.240 |
| 20 Nov 2024 | 113,24 | 0,71 | 0,63% | 112,51 | 113,33 | 111,75 | 322.340 |
| 19 Nov 2024 | 112,53 | -1,01 | -0,89% | 110,70 | 112,825 | 110,51 | 694.515 |
| 16 Nov 2024 | 113,54 | 0,17 | 0,15% | 113,21 | 114,23 | 112,26 | 2.699.225 |
| 15 Nov 2024 | 113,37 | -0,70 | -0,61% | 113,85 | 114,505 | 113,35 | 525.439 |
| 14 Nov 2024 | 114,07 | 0,42 | 0,37% | 114,78 | 115,11 | 113,80 | 599.002 |
| 13 Nov 2024 | 113,65 | -1,21 | -1,05% | 115,16 | 115,625 | 113,62 | 434.115 |
|
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 |
