Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 27 Feb 2025 | 113,19 | -2,20 | -1,91% | 115,50 | 115,535 | 112,86 | 868.683 |
| 26 Feb 2025 | 115,39 | 0,42 | 0,37% | 115,33 | 116,75 | 114,59 | 646.629 |
| 25 Feb 2025 | 114,97 | -0,69 | -0,60% | 115,28 | 117,42 | 114,79 | 794.314 |
| 22 Feb 2025 | 115,66 | 0,89 | 0,78% | 114,98 | 116,44 | 114,21 | 550.397 |
| 21 Feb 2025 | 114,77 | 1,36 | 1,20% | 112,97 | 114,87 | 112,30 | 490.687 |
| 20 Feb 2025 | 113,41 | 1,93 | 1,73% | 111,61 | 113,90 | 110,4801 | 807.770 |
| 19 Feb 2025 | 111,48 | 0,01 | 0,01% | 110,57 | 112,31 | 110,22 | 515.066 |
| 15 Feb 2025 | 111,47 | -1,52 | -1,35% | 113,06 | 113,6399 | 111,39 | 462.122 |
| 14 Feb 2025 | 112,99 | 1,29 | 1,15% | 111,95 | 113,29 | 111,11 | 530.547 |
| 13 Feb 2025 | 111,70 | 0,61 | 0,55% | 109,51 | 112,20 | 109,465 | 630.220 |
| 12 Feb 2025 | 111,09 | 1,28 | 1,17% | 109,68 | 111,54 | 109,50 | 567.370 |
| 11 Feb 2025 | 109,81 | -2,74 | -2,43% | 111,39 | 111,84 | 108,65 | 851.462 |
| 08 Feb 2025 | 112,55 | 6,69 | 6,32% | 110,75 | 114,17 | 108,49 | 1.258.529 |
| 07 Feb 2025 | 105,86 | 1,05 | 1,00% | 106,16 | 106,95 | 104,87 | 839.683 |
| 06 Feb 2025 | 104,81 | 0,24 | 0,23% | 104,92 | 105,69 | 104,43 | 536.623 |
| 05 Feb 2025 | 104,57 | -1,28 | -1,21% | 105,46 | 105,68 | 103,975 | 511.717 |
| 04 Feb 2025 | 105,85 | -0,31 | -0,29% | 105,80 | 106,36 | 104,12 | 603.157 |
| 01 Feb 2025 | 106,16 | -1,59 | -1,48% | 107,28 | 107,635 | 105,78 | 320.594 |
| 31 Gen 2025 | 107,75 | 1,20 | 1,13% | 107,19 | 108,175 | 106,955 | 281.674 |
| 30 Gen 2025 | 106,55 | -0,44 | -0,41% | 106,94 | 107,85 | 106,35 | 288.920 |
| 29 Gen 2025 | 106,99 | -1,94 | -1,78% | 109,27 | 109,93 | 106,90 | 360.200 |
| 28 Gen 2025 | 108,93 | 2,21 | 2,07% | 108,12 | 110,50 | 108,12 | 463.353 |
| 25 Gen 2025 | 106,72 | 0,52 | 0,49% | 106,74 | 107,55 | 106,44 | 453.899 |
| 24 Gen 2025 | 106,20 | 0,00 | 0,00% | 106,20 | 106,20 | 106,20 | 0 |
| 23 Gen 2025 | 106,20 | -1,71 | -1,58% | 107,47 | 107,535 | 106,05 | 1.099.673 |
| 22 Gen 2025 | 107,91 | 0,03 | 0,03% | 108,2875 | 109,36 | 107,79 | 565.862 |
| 18 Gen 2025 | 107,88 | 0,29 | 0,27% | 107,59 | 108,38 | 107,24 | 530.602 |
| 17 Gen 2025 | 107,59 | 0,69 | 0,65% | 106,02 | 108,205 | 104,89 | 785.905 |
| 16 Gen 2025 | 106,90 | -0,60 | -0,56% | 108,20 | 108,86 | 106,885 | 471.478 |
| 15 Gen 2025 | 107,50 | 0,58 | 0,54% | 107,06 | 107,98 | 106,92 | 355.299 |
| 14 Gen 2025 | 106,92 | 1,34 | 1,27% | 105,67 | 107,77 | 105,16 | 550.020 |
| 11 Gen 2025 | 105,58 | -1,99 | -1,85% | 106,475 | 107,53 | 105,39 | 545.168 |
| 09 Gen 2025 | 107,57 | -0,64 | -0,59% | 108,15 | 108,155 | 107,095 | 530.156 |
| 08 Gen 2025 | 108,21 | -1,23 | -1,12% | 109,415 | 110,31 | 108,16 | 736.102 |
| 07 Gen 2025 | 109,44 | -4,02 | -3,54% | 112,43 | 113,51 | 109,41 | 556.992 |
| 04 Gen 2025 | 113,46 | 0,15 | 0,13% | 113,26 | 113,91 | 112,37 | 398.555 |
| 03 Gen 2025 | 113,31 | -1,15 | -1,00% | 115,135 | 115,43 | 113,15 | 525.305 |
| 01 Gen 2025 | 114,46 | 0,95 | 0,84% | 113,35 | 114,98 | 113,12 | 456.218 |
| 31 Dic 2024 | 113,51 | -0,97 | -0,85% | 114,16 | 114,20 | 112,99 | 355.951 |
| 28 Dic 2024 | 114,48 | -0,24 | -0,21% | 114,27 | 115,32 | 114,23 | 300.837 |
| 27 Dic 2024 | 114,72 | 0,50 | 0,44% | 113,77 | 115,48 | 113,77 | 311.998 |
| 24 Dic 2024 | 114,22 | -0,32 | -0,28% | 114,22 | 114,75 | 113,585 | 305.465 |
| 24 Dic 2024 | 114,54 | -0,31 | -0,27% | 115,02 | 115,11 | 113,91 | 469.696 |
| 21 Dic 2024 | 114,85 | 0,48 | 0,42% | 114,82 | 117,03 | 114,42 | 1.558.691 |
| 20 Dic 2024 | 114,37 | -0,64 | -0,56% | 115,535 | 116,04 | 113,46 | 653.708 |
| 19 Dic 2024 | 115,01 | -0,62 | -0,54% | 114,885 | 115,935 | 113,57 | 804.809 |
| 18 Dic 2024 | 115,63 | -0,77 | -0,66% | 116,19 | 116,58 | 114,33 | 774.533 |
| 17 Dic 2024 | 116,40 | -0,73 | -0,62% | 117,54 | 119,73 | 116,39 | 1.156.315 |
| 14 Dic 2024 | 117,13 | -2,63 | -2,20% | 120,39 | 125,84 | 114,00 | 1.866.750 |
| 13 Dic 2024 | 119,76 | 0,94 | 0,79% | 119,42 | 120,15 | 118,66 | 483.693 |
| 12 Dic 2024 | 118,82 | -0,18 | -0,15% | 119,65 | 119,89 | 117,59 | 541.929 |
| 11 Dic 2024 | 119,00 | 2,11 | 1,81% | 116,61 | 120,05 | 116,61 | 628.727 |
| 10 Dic 2024 | 116,89 | -0,59 | -0,50% | 117,00 | 118,95 | 116,79 | 657.513 |
| 07 Dic 2024 | 117,48 | -2,44 | -2,03% | 119,74 | 120,165 | 117,11 | 533.673 |
| 06 Dic 2024 | 119,92 | -0,18 | -0,15% | 120,00 | 120,4566 | 119,69 | 401.270 |
| 05 Dic 2024 | 120,10 | 0,36 | 0,30% | 118,99 | 120,19 | 117,89 | 564.220 |
| 04 Dic 2024 | 119,74 | -0,98 | -0,81% | 120,60 | 120,775 | 119,3271 | 536.999 |
| 03 Dic 2024 | 120,72 | 0,24 | 0,20% | 120,36 | 121,38 | 119,52 | 659.945 |
| 29 Nov 2024 | 120,48 | 1,13 | 0,95% | 119,29 | 121,07 | 118,93 | 265.062 |
|
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 |
