Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 11 Mar 2025 | 73,84 | 2,47 | 3,46% | 70,94 | 75,20 | 70,94 | 820.863 |
| 10 Mar 2025 | 71,37 | -4,53 | -5,97% | 73,53 | 73,71 | 70,27 | 1.434.552 |
| 08 Mar 2025 | 75,90 | -1,43 | -1,85% | 76,44 | 77,89 | 73,56 | 1.302.265 |
| 07 Mar 2025 | 77,33 | -3,80 | -4,68% | 77,94 | 80,62 | 76,84 | 855.752 |
| 06 Mar 2025 | 81,13 | 0,48 | 0,60% | 78,20 | 81,73 | 78,20 | 1.250.514 |
| 05 Mar 2025 | 80,65 | -3,45 | -4,10% | 81,70 | 82,83 | 79,21 | 1.666.456 |
| 04 Mar 2025 | 84,10 | -3,27 | -3,74% | 87,97 | 88,31 | 83,3019 | 579.655 |
| 01 Mar 2025 | 87,37 | 2,30 | 2,70% | 84,15 | 87,56 | 83,79 | 799.199 |
| 28 Feb 2025 | 85,07 | -1,14 | -1,32% | 87,01 | 87,50 | 84,46 | 629.851 |
| 27 Feb 2025 | 86,21 | 0,96 | 1,13% | 85,84 | 88,11 | 85,54 | 712.712 |
| 26 Feb 2025 | 85,25 | -0,52 | -0,61% | 85,47 | 86,15 | 83,64 | 564.507 |
| 25 Feb 2025 | 85,77 | -2,08 | -2,37% | 87,96 | 88,0387 | 84,62 | 856.878 |
| 22 Feb 2025 | 87,85 | -2,85 | -3,14% | 91,00 | 91,78 | 87,42 | 1.083.272 |
| 21 Feb 2025 | 90,70 | -1,30 | -1,41% | 90,90 | 91,585 | 88,00 | 865.841 |
| 20 Feb 2025 | 92,00 | -1,65 | -1,76% | 92,65 | 92,99 | 90,44 | 646.725 |
| 19 Feb 2025 | 93,65 | 2,53 | 2,78% | 91,00 | 95,37 | 89,66 | 860.087 |
| 15 Feb 2025 | 91,12 | -1,74 | -1,87% | 92,54 | 93,13 | 90,05 | 787.677 |
| 14 Feb 2025 | 92,86 | 0,84 | 0,91% | 99,87 | 102,065 | 91,68 | 1.640.103 |
| 13 Feb 2025 | 92,02 | 0,43 | 0,47% | 89,98 | 92,16 | 89,83 | 994.010 |
| 12 Feb 2025 | 91,59 | -2,66 | -2,82% | 93,11 | 93,66 | 91,57 | 1.069.299 |
| 11 Feb 2025 | 94,25 | 0,53 | 0,57% | 94,53 | 95,775 | 93,95 | 516.888 |
| 08 Feb 2025 | 93,72 | -2,02 | -2,11% | 96,00 | 97,25 | 93,20 | 554.372 |
| 07 Feb 2025 | 95,74 | 2,37 | 2,54% | 94,06 | 96,08 | 93,03 | 566.170 |
| 06 Feb 2025 | 93,37 | -1,66 | -1,75% | 95,33 | 95,46 | 91,40 | 767.712 |
| 05 Feb 2025 | 95,03 | 0,46 | 0,49% | 94,78 | 95,73 | 94,23 | 363.999 |
| 04 Feb 2025 | 94,57 | -0,60 | -0,63% | 92,00 | 95,80 | 91,05 | 524.368 |
| 01 Feb 2025 | 95,17 | -2,53 | -2,59% | 98,12 | 98,89 | 94,027 | 683.049 |
| 31 Gen 2025 | 97,70 | 1,20 | 1,24% | 97,65 | 100,83 | 97,135 | 386.703 |
| 30 Gen 2025 | 96,50 | -0,92 | -0,94% | 97,15 | 97,315 | 95,30 | 470.353 |
| 29 Gen 2025 | 97,42 | 3,95 | 4,23% | 93,95 | 98,24 | 93,03 | 787.640 |
| 28 Gen 2025 | 93,47 | -0,67 | -0,71% | 91,88 | 95,49 | 91,76 | 447.905 |
| 25 Gen 2025 | 94,14 | 0,10 | 0,11% | 94,38 | 95,20 | 92,64 | 503.878 |
| 24 Gen 2025 | 94,04 | 0,00 | 0,00% | 94,04 | 94,04 | 94,04 | 0 |
| 23 Gen 2025 | 94,04 | -1,31 | -1,37% | 96,26 | 96,46 | 91,83 | 580.313 |
| 22 Gen 2025 | 95,35 | 1,44 | 1,53% | 94,68 | 95,90 | 93,7625 | 459.344 |
| 18 Gen 2025 | 93,91 | 0,55 | 0,59% | 94,99 | 96,12 | 93,3659 | 414.109 |
| 17 Gen 2025 | 93,36 | 0,04 | 0,04% | 93,74 | 95,69 | 93,31 | 419.901 |
| 16 Gen 2025 | 93,32 | 0,88 | 0,95% | 95,41 | 95,9877 | 92,66 | 771.617 |
| 15 Gen 2025 | 92,44 | 1,75 | 1,93% | 91,18 | 92,58 | 90,745 | 716.533 |
| 14 Gen 2025 | 90,69 | 1,74 | 1,96% | 87,76 | 90,94 | 86,56 | 971.349 |
| 11 Gen 2025 | 88,95 | -10,89 | -10,91% | 96,39 | 96,69 | 88,20 | 1.424.696 |
| 09 Gen 2025 | 99,84 | 1,30 | 1,32% | 98,25 | 100,20 | 97,47 | 499.519 |
| 08 Gen 2025 | 98,54 | -2,57 | -2,54% | 101,41 | 101,50 | 96,59 | 616.630 |
| 07 Gen 2025 | 101,11 | -1,57 | -1,53% | 104,14 | 104,14 | 100,615 | 601.866 |
| 04 Gen 2025 | 102,68 | 3,14 | 3,15% | 100,15 | 103,08 | 100,15 | 445.514 |
| 03 Gen 2025 | 99,54 | -1,11 | -1,10% | 100,88 | 101,7708 | 98,615 | 434.235 |
| 01 Gen 2025 | 100,65 | -0,08 | -0,08% | 100,78 | 101,46 | 99,54 | 483.994 |
| 31 Dic 2024 | 100,73 | -2,63 | -2,54% | 101,74 | 102,48 | 100,065 | 435.039 |
| 28 Dic 2024 | 103,36 | -2,32 | -2,20% | 104,49 | 105,29 | 101,70 | 424.117 |
| 27 Dic 2024 | 105,68 | 0,92 | 0,88% | 104,00 | 105,79 | 103,35 | 477.219 |
| 24 Dic 2024 | 104,76 | 1,06 | 1,02% | 103,38 | 104,76 | 103,1579 | 168.082 |
| 24 Dic 2024 | 103,70 | -0,99 | -0,95% | 104,60 | 104,60 | 101,85 | 661.464 |
| 21 Dic 2024 | 104,69 | 1,63 | 1,58% | 100,54 | 106,00 | 99,54 | 1.407.011 |
| 20 Dic 2024 | 103,06 | 0,72 | 0,70% | 104,40 | 105,12 | 102,50 | 746.836 |
| 19 Dic 2024 | 102,34 | -2,20 | -2,10% | 106,74 | 108,51 | 101,37 | 948.396 |
| 18 Dic 2024 | 104,54 | -0,84 | -0,80% | 104,80 | 105,495 | 103,15 | 507.009 |
| 17 Dic 2024 | 105,38 | 0,28 | 0,27% | 105,48 | 106,99 | 104,50 | 629.900 |
| 14 Dic 2024 | 105,10 | -0,80 | -0,76% | 106,02 | 107,10 | 104,00 | 470.302 |
| 13 Dic 2024 | 105,90 | -1,09 | -1,02% | 106,76 | 107,92 | 105,28 | 392.600 |
|
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 |
