Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mar 2025 | 111,69 | -7,60 | -6,37% | 116,75 | 116,75 | 109,215 | 16.747.749 |
| 08 Mar 2025 | 119,29 | -0,08 | -0,07% | 118,74 | 119,49 | 115,454 | 8.513.444 |
| 07 Mar 2025 | 119,37 | -4,38 | -3,54% | 120,80 | 123,125 | 118,60 | 8.648.124 |
| 06 Mar 2025 | 123,75 | 2,03 | 1,67% | 122,00 | 124,38 | 121,44 | 7.312.352 |
| 05 Mar 2025 | 121,72 | -7,41 | -5,74% | 126,47 | 126,57 | 119,25 | 12.992.905 |
| 04 Mar 2025 | 129,13 | -3,98 | -2,99% | 133,33 | 133,99 | 127,73 | 5.958.965 |
| 01 Mar 2025 | 133,11 | 3,87 | 2,99% | 129,90 | 133,41 | 128,99 | 7.416.634 |
| 28 Feb 2025 | 129,24 | -1,81 | -1,38% | 131,92 | 132,865 | 128,81 | 5.995.522 |
| 27 Feb 2025 | 131,05 | 1,45 | 1,12% | 130,17 | 132,24 | 130,15 | 5.491.841 |
| 26 Feb 2025 | 129,60 | -0,37 | -0,28% | 131,04 | 131,295 | 126,38 | 7.458.351 |
| 25 Feb 2025 | 129,97 | -1,72 | -1,31% | 132,91 | 132,97 | 128,90 | 7.757.717 |
| 22 Feb 2025 | 131,69 | -2,65 | -1,97% | 135,28 | 135,60 | 130,91 | 6.703.187 |
| 21 Feb 2025 | 134,34 | -6,35 | -4,51% | 140,40 | 141,07 | 132,43 | 8.858.460 |
| 20 Feb 2025 | 140,69 | -0,02 | -0,01% | 140,61 | 140,93 | 139,255 | 3.837.750 |
| 19 Feb 2025 | 140,71 | 1,76 | 1,27% | 139,83 | 140,78 | 138,89 | 3.797.046 |
| 15 Feb 2025 | 138,95 | 2,11 | 1,54% | 136,50 | 139,58 | 136,45 | 5.044.687 |
| 14 Feb 2025 | 136,84 | -0,27 | -0,20% | 138,95 | 138,95 | 136,35 | 4.697.120 |
| 13 Feb 2025 | 137,11 | -0,68 | -0,49% | 136,475 | 137,2788 | 135,60 | 4.687.698 |
| 12 Feb 2025 | 137,79 | 0,48 | 0,35% | 136,79 | 138,21 | 135,435 | 5.095.016 |
| 11 Feb 2025 | 137,31 | -2,67 | -1,91% | 140,52 | 140,52 | 135,61 | 5.521.197 |
| 08 Feb 2025 | 139,98 | -1,10 | -0,78% | 142,32 | 142,32 | 139,82 | 3.527.460 |
| 07 Feb 2025 | 141,08 | 2,15 | 1,55% | 140,03 | 141,40 | 140,0001 | 4.575.053 |
| 06 Feb 2025 | 138,93 | 2,16 | 1,58% | 138,08 | 139,22 | 136,51 | 5.861.379 |
| 05 Feb 2025 | 136,77 | -0,39 | -0,28% | 137,28 | 137,88 | 136,29 | 5.988.098 |
| 04 Feb 2025 | 137,16 | -1,27 | -0,92% | 135,81 | 138,00 | 133,91 | 5.299.198 |
| 01 Feb 2025 | 138,43 | -1,51 | -1,08% | 139,22 | 139,755 | 137,77 | 5.501.919 |
| 31 Gen 2025 | 139,94 | 1,23 | 0,89% | 140,02 | 140,485 | 138,89 | 4.541.152 |
| 30 Gen 2025 | 138,71 | 0,17 | 0,12% | 138,82 | 141,48 | 138,18 | 5.714.264 |
| 29 Gen 2025 | 138,54 | 1,89 | 1,38% | 135,98 | 138,84 | 135,64 | 5.877.604 |
| 28 Gen 2025 | 136,65 | -1,17 | -0,85% | 135,30 | 136,76 | 134,12 | 6.442.865 |
| 25 Gen 2025 | 137,82 | 1,82 | 1,34% | 136,906 | 139,035 | 136,825 | 6.474.899 |
| 24 Gen 2025 | 136,00 | 0,00 | 0,00% | 136,00 | 136,00 | 136,00 | 0 |
| 23 Gen 2025 | 136,00 | -1,30 | -0,95% | 136,79 | 138,38 | 135,815 | 6.541.849 |
| 22 Gen 2025 | 137,30 | -0,57 | -0,41% | 136,37 | 137,62 | 135,29 | 10.366.866 |
| 18 Gen 2025 | 137,87 | 2,06 | 1,52% | 136,18 | 138,0799 | 134,5297 | 12.392.749 |
| 17 Gen 2025 | 135,81 | 5,26 | 4,03% | 133,00 | 136,15 | 131,90 | 16.225.235 |
| 16 Gen 2025 | 130,55 | 5,93 | 4,76% | 129,80 | 131,44 | 128,46 | 11.323.633 |
| 15 Gen 2025 | 124,62 | 0,63 | 0,51% | 125,27 | 125,40 | 123,69 | 8.998.198 |
| 14 Gen 2025 | 123,99 | 0,54 | 0,44% | 123,10 | 124,30 | 122,45 | 5.432.511 |
| 11 Gen 2025 | 123,45 | -4,41 | -3,45% | 126,97 | 126,97 | 123,29 | 6.574.667 |
| 09 Gen 2025 | 127,86 | 0,98 | 0,77% | 126,91 | 128,00 | 125,76 | 5.743.928 |
| 08 Gen 2025 | 126,88 | -1,76 | -1,37% | 129,65 | 129,66 | 125,46 | 7.267.201 |
| 07 Gen 2025 | 128,64 | 2,70 | 2,14% | 127,63 | 129,9453 | 127,63 | 6.664.202 |
| 04 Gen 2025 | 125,94 | 1,16 | 0,93% | 125,62 | 126,00 | 124,08 | 3.988.375 |
| 03 Gen 2025 | 124,78 | -0,94 | -0,75% | 126,51 | 127,28 | 124,21 | 4.999.632 |
| 01 Gen 2025 | 125,72 | -0,03 | -0,02% | 126,00 | 126,83 | 125,2001 | 2.971.369 |
| 31 Dic 2024 | 125,75 | -1,01 | -0,80% | 125,03 | 126,16 | 124,02 | 2.637.025 |
| 28 Dic 2024 | 126,76 | -1,27 | -0,99% | 127,41 | 127,86 | 125,82 | 3.094.926 |
| 27 Dic 2024 | 128,03 | 0,97 | 0,76% | 126,53 | 128,17 | 126,49 | 3.010.303 |
| 24 Dic 2024 | 127,06 | 2,61 | 2,10% | 125,07 | 127,22 | 124,59 | 2.902.784 |
| 24 Dic 2024 | 124,45 | 1,01 | 0,82% | 122,70 | 124,67 | 122,70 | 5.042.867 |
| 21 Dic 2024 | 123,44 | 2,94 | 2,44% | 121,20 | 124,54 | 120,529 | 14.883.428 |
| 20 Dic 2024 | 120,50 | -0,54 | -0,45% | 124,78 | 124,94 | 120,30 | 8.622.769 |
| 19 Dic 2024 | 121,04 | -6,70 | -5,25% | 128,98 | 128,98 | 120,29 | 7.838.837 |
| 18 Dic 2024 | 127,74 | -1,29 | -1,00% | 128,95 | 128,95 | 127,18 | 7.138.213 |
| 17 Dic 2024 | 129,03 | 1,63 | 1,28% | 127,40 | 129,31 | 127,39 | 5.659.845 |
| 14 Dic 2024 | 127,40 | -0,51 | -0,40% | 128,00 | 128,81 | 126,71 | 6.089.599 |
| 13 Dic 2024 | 127,91 | 0,32 | 0,25% | 127,63 | 128,83 | 127,36 | 3.610.500 |
| 12 Dic 2024 | 127,59 | 0,80 | 0,63% | 128,41 | 128,41 | 126,28 | 8.832.473 |
|
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 |
