Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 03 Gen 2025 | 104,26 | -1,44 | -1,36% | 106,075 | 106,25 | 103,775 | 4.125.909 |
| 01 Gen 2025 | 105,70 | 0,60 | 0,57% | 106,09 | 106,41 | 104,79 | 4.602.654 |
| 31 Dic 2024 | 105,10 | -0,14 | -0,13% | 104,86 | 105,47 | 103,63 | 4.025.754 |
| 28 Dic 2024 | 105,24 | -1,65 | -1,54% | 105,97 | 107,23 | 104,8137 | 3.622.721 |
| 27 Dic 2024 | 106,89 | 2,19 | 2,09% | 103,99 | 107,47 | 103,57 | 4.799.007 |
| 24 Dic 2024 | 104,70 | 0,56 | 0,54% | 103,74 | 104,80 | 103,44 | 1.883.690 |
| 24 Dic 2024 | 104,14 | 0,82 | 0,79% | 103,40 | 104,4178 | 102,56 | 4.618.330 |
| 21 Dic 2024 | 103,32 | 1,92 | 1,89% | 102,105 | 104,81 | 101,87 | 11.062.977 |
| 20 Dic 2024 | 101,40 | -2,51 | -2,42% | 104,295 | 104,92 | 101,37 | 7.705.036 |
| 19 Dic 2024 | 103,91 | -4,96 | -4,56% | 108,2806 | 109,12 | 103,84 | 5.361.669 |
| 18 Dic 2024 | 108,87 | 0,00 | 0,00% | 108,3932 | 109,811 | 108,37 | 4.621.197 |
| 17 Dic 2024 | 108,87 | -2,26 | -2,03% | 110,00 | 111,315 | 108,52 | 5.713.758 |
| 14 Dic 2024 | 111,13 | -0,52 | -0,47% | 111,16 | 111,72 | 110,63 | 4.742.047 |
| 13 Dic 2024 | 111,65 | -0,31 | -0,28% | 111,68 | 113,33 | 111,43 | 2.819.145 |
| 12 Dic 2024 | 111,96 | -1,19 | -1,05% | 113,01 | 114,0759 | 111,29 | 2.751.067 |
| 11 Dic 2024 | 113,15 | -2,27 | -1,97% | 114,96 | 114,96 | 112,56 | 2.868.882 |
| 10 Dic 2024 | 115,42 | 3,42 | 3,05% | 112,805 | 115,45 | 112,805 | 4.586.183 |
| 07 Dic 2024 | 112,00 | -1,79 | -1,57% | 112,50 | 114,21 | 111,72 | 3.587.660 |
| 06 Dic 2024 | 113,79 | -1,26 | -1,10% | 114,03 | 114,39 | 112,89 | 2.449.983 |
| 05 Dic 2024 | 115,05 | -1,35 | -1,16% | 116,00 | 116,28 | 114,37 | 3.700.913 |
| 04 Dic 2024 | 116,40 | 0,56 | 0,48% | 115,791 | 117,10 | 115,6064 | 4.484.364 |
| 03 Dic 2024 | 115,84 | -0,94 | -0,80% | 116,31 | 116,46 | 114,82 | 3.377.138 |
| 29 Nov 2024 | 116,78 | -1,02 | -0,87% | 118,23 | 118,62 | 116,66 | 3.072.543 |
| 28 Nov 2024 | 117,80 | 1,63 | 1,40% | 117,13 | 118,72 | 116,98 | 2.651.922 |
| 27 Nov 2024 | 116,17 | -1,90 | -1,61% | 117,65 | 117,8338 | 115,515 | 3.317.742 |
| 26 Nov 2024 | 118,07 | 2,27 | 1,96% | 117,1451 | 119,46 | 116,58 | 9.890.702 |
| 23 Nov 2024 | 115,80 | 1,83 | 1,61% | 114,33 | 115,94 | 113,96 | 2.374.949 |
| 22 Nov 2024 | 113,97 | -0,57 | -0,50% | 114,51 | 114,99 | 113,60 | 2.572.888 |
| 21 Nov 2024 | 114,54 | -0,59 | -0,51% | 114,345 | 114,69 | 113,60 | 2.774.156 |
| 20 Nov 2024 | 115,13 | 0,48 | 0,42% | 114,44 | 115,44 | 112,89 | 2.883.933 |
| 19 Nov 2024 | 114,65 | 1,23 | 1,08% | 113,00 | 114,69 | 112,45 | 2.404.868 |
| 16 Nov 2024 | 113,42 | -1,33 | -1,16% | 114,37 | 114,44 | 112,67 | 3.690.312 |
| 15 Nov 2024 | 114,75 | -1,82 | -1,56% | 116,20 | 116,70 | 114,27 | 4.703.134 |
| 14 Nov 2024 | 116,57 | 3,82 | 3,39% | 114,63 | 117,14 | 114,21 | 4.709.563 |
| 13 Nov 2024 | 112,75 | -1,35 | -1,18% | 114,67 | 115,115 | 112,47 | 2.662.618 |
| 12 Nov 2024 | 114,10 | -1,73 | -1,49% | 115,91 | 116,48 | 113,80 | 3.531.378 |
| 09 Nov 2024 | 115,83 | 1,62 | 1,42% | 114,295 | 116,00 | 113,94 | 3.191.811 |
| 08 Nov 2024 | 114,21 | 0,47 | 0,41% | 113,72 | 114,69 | 113,38 | 2.996.758 |
| 07 Nov 2024 | 113,74 | -0,69 | -0,60% | 115,15 | 115,65 | 111,40 | 5.765.929 |
| 06 Nov 2024 | 114,43 | 0,57 | 0,50% | 112,96 | 114,43 | 112,96 | 2.321.780 |
| 05 Nov 2024 | 113,86 | 0,46 | 0,41% | 114,56 | 115,09 | 113,12 | 2.438.047 |
| 01 Nov 2024 | 113,40 | 0,46 | 0,41% | 114,81 | 115,37 | 113,38 | 3.933.372 |
| 31 Ott 2024 | 112,94 | -2,93 | -2,53% | 115,76 | 115,76 | 112,86 | 4.986.752 |
| 30 Ott 2024 | 115,87 | 0,56 | 0,49% | 115,725 | 117,255 | 115,70 | 3.728.550 |
| 29 Ott 2024 | 115,31 | -2,50 | -2,12% | 117,82 | 117,97 | 115,31 | 3.557.908 |
| 28 Ott 2024 | 117,81 | 0,27 | 0,23% | 118,44 | 118,44 | 117,10 | 3.579.169 |
| 26 Ott 2024 | 117,54 | -2,85 | -2,37% | 119,80 | 120,33 | 117,44 | 3.247.318 |
| 25 Ott 2024 | 120,39 | -0,44 | -0,36% | 120,05 | 121,14 | 119,795 | 4.302.042 |
| 24 Ott 2024 | 120,83 | 1,89 | 1,59% | 118,93 | 121,11 | 118,90 | 4.113.537 |
| 23 Ott 2024 | 118,94 | 1,17 | 0,99% | 117,52 | 119,60 | 117,35 | 3.318.004 |
| 22 Ott 2024 | 117,77 | -4,73 | -3,86% | 120,72 | 121,46 | 117,57 | 3.865.666 |
| 19 Ott 2024 | 122,50 | -0,20 | -0,16% | 123,58 | 123,58 | 121,61 | 3.690.922 |
| 18 Ott 2024 | 122,70 | -4,27 | -3,36% | 126,04 | 126,92 | 122,70 | 5.446.775 |
| 17 Ott 2024 | 126,97 | 5,58 | 4,60% | 122,98 | 127,65 | 121,77 | 5.565.170 |
| 16 Ott 2024 | 121,39 | 0,93 | 0,77% | 121,58 | 123,05 | 120,74 | 5.453.582 |
| 15 Ott 2024 | 120,46 | 0,22 | 0,18% | 119,59 | 120,97 | 119,50 | 1.973.966 |
| 12 Ott 2024 | 120,24 | 1,96 | 1,66% | 118,64 | 120,42 | 118,535 | 2.657.210 |
| 11 Ott 2024 | 118,28 | -0,56 | -0,47% | 118,215 | 119,14 | 117,465 | 2.706.031 |
| 10 Ott 2024 | 118,84 | -0,50 | -0,42% | 118,18 | 119,47 | 117,90 | 3.661.722 |
| 09 Ott 2024 | 119,34 | -0,66 | -0,55% | 119,625 | 119,625 | 118,22 | 2.862.423 |
| 08 Ott 2024 | 120,00 | -2,42 | -1,98% | 121,61 | 121,73 | 119,3111 | 3.152.317 |
|
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 |
