Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 25 Feb 2025 | 130,30 | 2,22 | 1,73% | 128,01 | 130,635 | 127,53 | 797.755 |
| 22 Feb 2025 | 128,08 | 1,72 | 1,36% | 126,35 | 128,60 | 125,02 | 695.239 |
| 21 Feb 2025 | 126,36 | -0,55 | -0,43% | 126,37 | 127,6333 | 125,57 | 569.643 |
| 20 Feb 2025 | 126,91 | 1,31 | 1,04% | 125,36 | 127,06 | 124,875 | 799.354 |
| 19 Feb 2025 | 125,60 | -1,20 | -0,95% | 126,00 | 126,00 | 124,55 | 613.715 |
| 15 Feb 2025 | 126,80 | -1,45 | -1,13% | 128,24 | 128,82 | 126,12 | 506.544 |
| 14 Feb 2025 | 128,25 | 0,29 | 0,23% | 128,53 | 128,55 | 127,65 | 455.029 |
| 13 Feb 2025 | 127,96 | -0,70 | -0,54% | 128,00 | 129,42 | 127,25 | 490.892 |
| 12 Feb 2025 | 128,66 | 1,10 | 0,86% | 127,27 | 129,00 | 126,78 | 386.634 |
| 11 Feb 2025 | 127,56 | -0,34 | -0,27% | 127,68 | 128,91 | 126,6101 | 623.540 |
| 08 Feb 2025 | 127,90 | 0,51 | 0,40% | 127,85 | 128,01 | 126,4201 | 417.546 |
| 07 Feb 2025 | 127,39 | 1,12 | 0,89% | 128,49 | 128,49 | 125,36 | 524.666 |
| 06 Feb 2025 | 126,27 | -0,86 | -0,68% | 126,26 | 127,76 | 125,31 | 752.948 |
| 05 Feb 2025 | 127,13 | -7,60 | -5,64% | 132,00 | 132,71 | 124,54 | 1.127.808 |
| 04 Feb 2025 | 134,73 | -1,71 | -1,25% | 134,50 | 135,58 | 132,72 | 903.177 |
| 01 Feb 2025 | 136,44 | -0,92 | -0,67% | 137,10 | 137,81 | 135,50 | 556.808 |
| 31 Gen 2025 | 137,36 | 0,69 | 0,50% | 137,42 | 138,60 | 136,33 | 638.957 |
| 30 Gen 2025 | 136,67 | 1,58 | 1,17% | 134,50 | 137,35 | 134,50 | 438.235 |
| 29 Gen 2025 | 135,09 | -1,49 | -1,09% | 136,76 | 137,47 | 134,87 | 554.379 |
| 28 Gen 2025 | 136,58 | 0,82 | 0,60% | 135,76 | 138,39 | 135,465 | 509.754 |
| 25 Gen 2025 | 135,76 | 0,32 | 0,24% | 136,23 | 136,23 | 134,6201 | 354.669 |
| 24 Gen 2025 | 135,44 | 0,00 | 0,00% | 135,44 | 135,44 | 135,44 | 0 |
| 23 Gen 2025 | 135,44 | -1,06 | -0,78% | 136,75 | 137,28 | 135,11 | 483.571 |
| 22 Gen 2025 | 136,50 | 1,39 | 1,03% | 135,69 | 137,205 | 135,69 | 487.251 |
| 18 Gen 2025 | 135,11 | 0,78 | 0,58% | 135,37 | 135,81 | 134,07 | 460.441 |
| 17 Gen 2025 | 134,33 | 1,50 | 1,13% | 133,34 | 134,53 | 131,765 | 579.102 |
| 16 Gen 2025 | 132,83 | 0,07 | 0,05% | 134,00 | 134,085 | 131,945 | 545.134 |
| 15 Gen 2025 | 132,76 | 0,94 | 0,71% | 132,28 | 133,17 | 131,36 | 523.150 |
| 14 Gen 2025 | 131,82 | 1,01 | 0,77% | 130,80 | 132,60 | 130,22 | 733.639 |
| 11 Gen 2025 | 130,81 | -2,70 | -2,02% | 132,61 | 133,41 | 130,48 | 708.097 |
| 09 Gen 2025 | 133,51 | 0,79 | 0,60% | 132,08 | 133,59 | 131,4006 | 323.603 |
| 08 Gen 2025 | 132,72 | -1,35 | -1,01% | 134,45 | 134,94 | 132,12 | 418.502 |
| 07 Gen 2025 | 134,07 | -2,46 | -1,80% | 136,08 | 136,24 | 133,66 | 437.205 |
| 04 Gen 2025 | 136,53 | 0,03 | 0,02% | 136,42 | 137,28 | 136,02 | 348.382 |
| 03 Gen 2025 | 136,50 | -1,06 | -0,77% | 137,14 | 138,14 | 136,12 | 356.505 |
| 01 Gen 2025 | 137,56 | 0,42 | 0,31% | 137,14 | 138,32 | 136,67 | 336.399 |
| 31 Dic 2024 | 137,14 | -1,43 | -1,03% | 137,93 | 138,09 | 136,34 | 230.011 |
| 28 Dic 2024 | 138,57 | -0,34 | -0,24% | 138,03 | 139,43 | 137,605 | 245.470 |
| 27 Dic 2024 | 138,91 | -0,56 | -0,40% | 138,79 | 139,71 | 138,25 | 305.543 |
| 24 Dic 2024 | 139,47 | 0,77 | 0,56% | 138,47 | 139,71 | 138,399 | 154.799 |
| 24 Dic 2024 | 138,70 | 0,51 | 0,37% | 137,68 | 138,95 | 136,72 | 420.352 |
| 21 Dic 2024 | 138,19 | -0,59 | -0,43% | 138,04 | 140,52 | 137,50 | 1.508.362 |
| 20 Dic 2024 | 138,78 | -3,06 | -2,16% | 140,96 | 141,625 | 137,58 | 771.180 |
| 19 Dic 2024 | 141,84 | -0,32 | -0,23% | 142,16 | 143,80 | 141,46 | 1.240.106 |
| 18 Dic 2024 | 142,16 | -0,82 | -0,57% | 141,83 | 143,22 | 141,3901 | 458.701 |
| 17 Dic 2024 | 142,98 | -1,33 | -0,92% | 144,66 | 144,66 | 142,74 | 360.320 |
| 14 Dic 2024 | 144,31 | -0,48 | -0,33% | 144,79 | 145,60 | 143,76 | 293.593 |
| 13 Dic 2024 | 144,79 | 0,36 | 0,25% | 144,84 | 146,50 | 144,70 | 426.232 |
| 12 Dic 2024 | 144,43 | 0,54 | 0,38% | 144,73 | 145,52 | 143,42 | 510.131 |
| 11 Dic 2024 | 143,89 | 1,08 | 0,76% | 142,81 | 144,5698 | 141,19 | 512.540 |
| 10 Dic 2024 | 142,81 | -2,42 | -1,67% | 145,44 | 146,30 | 142,66 | 665.210 |
| 07 Dic 2024 | 145,23 | -2,62 | -1,77% | 148,18 | 148,61 | 144,54 | 531.242 |
| 06 Dic 2024 | 147,85 | -1,54 | -1,03% | 148,88 | 149,21 | 147,565 | 569.742 |
| 05 Dic 2024 | 149,39 | 0,28 | 0,19% | 148,12 | 149,84 | 146,99 | 396.049 |
| 04 Dic 2024 | 149,11 | 1,00 | 0,68% | 147,88 | 149,81 | 147,82 | 489.613 |
| 03 Dic 2024 | 148,11 | 0,77 | 0,52% | 147,47 | 149,31 | 146,68 | 408.996 |
| 29 Nov 2024 | 147,34 | 0,31 | 0,21% | 147,14 | 147,9004 | 145,64 | 269.671 |
| 28 Nov 2024 | 147,03 | -1,77 | -1,19% | 149,45 | 150,00 | 146,78 | 461.566 |
|
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 |
