Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 04 Gen 2025 | 68,06 | 0,26 | 0,38% | 67,89 | 68,88 | 67,4001 | 240.398 |
| 03 Gen 2025 | 67,80 | 1,16 | 1,74% | 67,10 | 68,65 | 66,70 | 365.943 |
| 01 Gen 2025 | 66,64 | -0,67 | -1,00% | 65,98 | 67,135 | 64,80 | 560.917 |
| 31 Dic 2024 | 67,31 | -0,80 | -1,17% | 67,49 | 67,55 | 65,82 | 667.636 |
| 28 Dic 2024 | 68,11 | -2,60 | -3,68% | 70,03 | 70,43 | 67,66 | 580.009 |
| 27 Dic 2024 | 70,71 | 0,36 | 0,51% | 70,01 | 71,2241 | 69,30 | 420.843 |
| 24 Dic 2024 | 70,35 | -0,10 | -0,14% | 69,90 | 71,19 | 68,73 | 315.592 |
| 24 Dic 2024 | 70,45 | -3,21 | -4,36% | 72,00 | 73,66 | 68,80 | 1.243.698 |
| 21 Dic 2024 | 73,66 | -21,68 | -22,74% | 74,66 | 77,95 | 70,88 | 3.145.446 |
| 20 Dic 2024 | 95,34 | -2,72 | -2,77% | 97,50 | 99,225 | 95,295 | 408.622 |
| 19 Dic 2024 | 98,06 | -3,20 | -3,16% | 101,00 | 102,91 | 97,53 | 240.774 |
| 18 Dic 2024 | 101,26 | -0,84 | -0,82% | 102,50 | 102,5995 | 100,10 | 267.876 |
| 17 Dic 2024 | 102,10 | -2,62 | -2,50% | 103,99 | 104,64 | 102,06 | 222.524 |
| 14 Dic 2024 | 104,72 | 0,91 | 0,88% | 103,50 | 104,93 | 102,78 | 122.376 |
| 13 Dic 2024 | 103,81 | -0,50 | -0,48% | 104,01 | 105,75 | 103,72 | 114.929 |
| 12 Dic 2024 | 104,31 | -2,04 | -1,92% | 106,42 | 107,17 | 104,31 | 287.467 |
| 11 Dic 2024 | 106,35 | -1,01 | -0,94% | 107,00 | 108,00 | 105,6541 | 132.545 |
| 10 Dic 2024 | 107,36 | 0,68 | 0,64% | 106,77 | 109,335 | 106,77 | 181.586 |
| 07 Dic 2024 | 106,68 | -0,77 | -0,72% | 108,56 | 108,63 | 105,685 | 165.559 |
| 06 Dic 2024 | 107,45 | -0,60 | -0,56% | 107,00 | 107,58 | 105,2601 | 184.206 |
| 05 Dic 2024 | 108,05 | 0,58 | 0,54% | 107,45 | 108,24 | 105,9301 | 219.512 |
| 04 Dic 2024 | 107,47 | -2,93 | -2,65% | 109,58 | 110,5394 | 107,05 | 159.123 |
| 03 Dic 2024 | 110,40 | 1,38 | 1,27% | 109,03 | 111,11 | 107,4066 | 206.977 |
| 29 Nov 2024 | 109,02 | -0,15 | -0,14% | 109,94 | 110,40 | 108,99 | 105.074 |
| 28 Nov 2024 | 109,17 | 0,02 | 0,02% | 110,00 | 111,58 | 109,07 | 174.181 |
| 27 Nov 2024 | 109,15 | -2,65 | -2,37% | 111,49 | 112,165 | 108,92 | 292.039 |
| 26 Nov 2024 | 111,80 | 4,68 | 4,37% | 107,83 | 112,825 | 107,83 | 327.089 |
| 23 Nov 2024 | 107,12 | 1,35 | 1,28% | 106,53 | 107,40 | 105,9476 | 161.367 |
| 22 Nov 2024 | 105,77 | 0,47 | 0,45% | 105,28 | 107,83 | 104,8481 | 284.374 |
| 21 Nov 2024 | 105,30 | -0,90 | -0,85% | 106,21 | 106,55 | 103,97 | 165.971 |
| 20 Nov 2024 | 106,20 | 1,45 | 1,38% | 104,01 | 107,18 | 103,57 | 227.776 |
| 19 Nov 2024 | 104,75 | 2,52 | 2,47% | 102,00 | 104,80 | 101,6172 | 211.276 |
| 16 Nov 2024 | 102,23 | -1,24 | -1,20% | 104,31 | 104,4353 | 101,82 | 217.384 |
| 15 Nov 2024 | 103,47 | 0,41 | 0,40% | 103,50 | 105,19 | 102,50 | 217.296 |
| 14 Nov 2024 | 103,06 | -0,90 | -0,87% | 104,90 | 105,54 | 101,3228 | 478.729 |
| 13 Nov 2024 | 103,96 | -3,78 | -3,51% | 106,54 | 106,54 | 102,12 | 469.777 |
| 12 Nov 2024 | 107,74 | 1,37 | 1,29% | 106,01 | 110,32 | 105,95 | 383.286 |
| 09 Nov 2024 | 106,37 | -3,70 | -3,36% | 110,50 | 112,6522 | 105,17 | 652.766 |
| 08 Nov 2024 | 110,07 | -12,93 | -10,51% | 116,62 | 116,62 | 105,86 | 859.991 |
| 07 Nov 2024 | 123,00 | -9,34 | -7,06% | 133,00 | 133,30 | 120,0001 | 740.616 |
| 06 Nov 2024 | 132,34 | 1,71 | 1,31% | 130,00 | 132,6442 | 129,9184 | 113.025 |
| 05 Nov 2024 | 130,63 | 3,63 | 2,86% | 127,00 | 130,921 | 126,6927 | 139.865 |
| 01 Nov 2024 | 127,00 | -2,19 | -1,70% | 130,30 | 131,01 | 126,75 | 142.920 |
| 31 Ott 2024 | 129,19 | -2,68 | -2,03% | 131,76 | 132,33 | 128,99 | 171.841 |
| 30 Ott 2024 | 131,87 | -1,88 | -1,41% | 133,50 | 135,78 | 131,50 | 101.122 |
| 29 Ott 2024 | 133,75 | 0,28 | 0,21% | 132,74 | 133,86 | 132,00 | 73.778 |
| 28 Ott 2024 | 133,47 | 1,59 | 1,21% | 132,41 | 134,2045 | 132,41 | 60.542 |
| 26 Ott 2024 | 131,88 | -1,73 | -1,29% | 134,60 | 135,3081 | 131,70 | 79.356 |
| 25 Ott 2024 | 133,61 | 1,28 | 0,97% | 132,86 | 133,685 | 131,885 | 103.041 |
| 24 Ott 2024 | 132,33 | 0,85 | 0,65% | 131,36 | 132,35 | 131,00 | 81.633 |
| 23 Ott 2024 | 131,48 | 0,58 | 0,44% | 130,64 | 132,01 | 130,5401 | 103.644 |
| 22 Ott 2024 | 130,90 | -2,28 | -1,71% | 132,84 | 133,48 | 130,4245 | 124.381 |
| 19 Ott 2024 | 133,18 | 0,67 | 0,51% | 132,93 | 133,74 | 131,77 | 117.014 |
| 18 Ott 2024 | 132,51 | -3,10 | -2,29% | 135,82 | 136,015 | 132,26 | 185.234 |
| 17 Ott 2024 | 135,61 | 1,83 | 1,37% | 134,79 | 136,78 | 134,64 | 138.802 |
| 16 Ott 2024 | 133,78 | 1,60 | 1,21% | 133,05 | 136,805 | 132,8736 | 215.475 |
| 15 Ott 2024 | 132,18 | 1,31 | 1,00% | 131,00 | 132,71 | 130,151 | 150.472 |
| 12 Ott 2024 | 130,87 | 1,34 | 1,03% | 130,25 | 130,9899 | 129,90 | 91.421 |
| 11 Ott 2024 | 129,53 | -0,83 | -0,64% | 130,00 | 130,37 | 128,47 | 97.280 |
| 10 Ott 2024 | 130,36 | 0,85 | 0,66% | 130,00 | 131,3299 | 129,8025 | 134.211 |
| 09 Ott 2024 | 129,51 | 0,12 | 0,09% | 130,00 | 130,0275 | 127,3601 | 203.967 |
| 08 Ott 2024 | 129,39 | -2,08 | -1,58% | 130,60 | 131,45 | 128,79 | 115.088 |
|
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 |
