Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 08 Mar 2025 | 100,13 | -2,36 | -2,30% | 100,85 | 103,50 | 95,36 | 13.892.724 |
| 07 Mar 2025 | 102,49 | -3,66 | -3,45% | 103,51 | 109,45 | 101,36 | 12.033.608 |
| 06 Mar 2025 | 106,15 | 4,42 | 4,34% | 102,76 | 106,65 | 101,59 | 8.407.696 |
| 05 Mar 2025 | 101,73 | -4,85 | -4,55% | 103,61 | 104,1928 | 97,85 | 13.982.699 |
| 04 Mar 2025 | 106,58 | -5,42 | -4,84% | 112,89 | 115,2085 | 104,81 | 7.792.182 |
| 01 Mar 2025 | 112,00 | 1,17 | 1,06% | 108,95 | 112,09 | 107,58 | 6.398.050 |
| 28 Feb 2025 | 110,83 | -2,40 | -2,12% | 114,425 | 115,59 | 110,15 | 5.787.738 |
| 27 Feb 2025 | 113,23 | 2,28 | 2,05% | 111,88 | 114,80 | 110,84 | 4.904.857 |
| 26 Feb 2025 | 110,95 | -4,53 | -3,92% | 113,29 | 115,00 | 107,00 | 9.973.069 |
| 25 Feb 2025 | 115,48 | -0,08 | -0,07% | 115,56 | 117,03 | 109,81 | 8.542.096 |
| 22 Feb 2025 | 115,56 | -7,91 | -6,41% | 125,20 | 125,50 | 115,30 | 10.056.903 |
| 21 Feb 2025 | 123,47 | -4,19 | -3,28% | 126,90 | 126,95 | 120,80 | 8.852.352 |
| 20 Feb 2025 | 127,66 | -1,65 | -1,28% | 129,05 | 129,05 | 124,40 | 7.763.065 |
| 19 Feb 2025 | 129,31 | 0,96 | 0,75% | 129,58 | 129,58 | 124,19 | 7.249.045 |
| 15 Feb 2025 | 128,35 | 0,70 | 0,55% | 126,22 | 128,57 | 123,88 | 8.509.376 |
| 14 Feb 2025 | 127,65 | 7,16 | 5,94% | 121,00 | 128,00 | 120,10 | 10.932.983 |
| 13 Feb 2025 | 120,49 | -3,10 | -2,51% | 119,05 | 122,49 | 116,70 | 13.300.741 |
| 12 Feb 2025 | 123,59 | 3,69 | 3,08% | 122,59 | 125,95 | 114,7002 | 34.839.356 |
| 11 Feb 2025 | 119,90 | 2,49 | 2,12% | 121,61 | 123,4099 | 119,14 | 12.982.497 |
| 08 Feb 2025 | 117,41 | -1,17 | -0,99% | 118,11 | 119,6601 | 116,52 | 5.828.953 |
| 07 Feb 2025 | 118,58 | -3,15 | -2,59% | 122,35 | 122,81 | 116,87 | 7.202.325 |
| 06 Feb 2025 | 121,73 | 2,53 | 2,12% | 119,27 | 121,91 | 118,55 | 6.055.524 |
| 05 Feb 2025 | 119,20 | 4,81 | 4,20% | 116,30 | 120,48 | 116,13 | 7.496.793 |
| 04 Feb 2025 | 114,39 | -2,41 | -2,06% | 111,87 | 115,79 | 110,55 | 8.573.921 |
| 01 Feb 2025 | 116,80 | -2,38 | -2,00% | 119,97 | 122,00 | 116,54 | 7.649.446 |
| 31 Gen 2025 | 119,18 | 2,59 | 2,22% | 116,24 | 119,83 | 115,80 | 6.264.728 |
| 30 Gen 2025 | 116,59 | -0,86 | -0,73% | 116,70 | 118,40 | 114,77 | 9.265.715 |
| 29 Gen 2025 | 117,45 | 10,07 | 9,38% | 109,00 | 117,94 | 109,00 | 14.018.454 |
| 28 Gen 2025 | 107,38 | -0,30 | -0,28% | 104,45 | 108,39 | 102,52 | 5.256.433 |
| 25 Gen 2025 | 107,68 | 1,31 | 1,23% | 106,48 | 109,39 | 106,38 | 5.890.697 |
| 24 Gen 2025 | 106,37 | 0,00 | 0,00% | 106,37 | 106,37 | 106,37 | 0 |
| 23 Gen 2025 | 106,37 | 0,09 | 0,08% | 107,26 | 107,70 | 105,75 | 3.311.915 |
| 22 Gen 2025 | 106,28 | 2,93 | 2,84% | 104,14 | 106,83 | 103,80 | 5.038.137 |
| 18 Gen 2025 | 103,35 | -0,15 | -0,14% | 105,50 | 105,80 | 103,04 | 5.580.249 |
| 17 Gen 2025 | 103,50 | -0,74 | -0,71% | 104,39 | 105,62 | 103,135 | 4.105.438 |
| 16 Gen 2025 | 104,24 | 2,63 | 2,59% | 104,03 | 104,83 | 102,831 | 6.233.673 |
| 15 Gen 2025 | 101,61 | -0,15 | -0,15% | 102,83 | 103,36 | 100,75 | 5.094.534 |
| 14 Gen 2025 | 101,76 | -1,95 | -1,88% | 100,62 | 102,1401 | 99,05 | 8.076.805 |
| 11 Gen 2025 | 103,71 | -3,93 | -3,65% | 103,94 | 104,495 | 99,7906 | 8.968.773 |
| 09 Gen 2025 | 107,64 | 0,86 | 0,81% | 106,48 | 108,03 | 105,02 | 5.182.402 |
| 08 Gen 2025 | 106,78 | -7,46 | -6,53% | 114,85 | 115,3699 | 106,08 | 6.149.143 |
| 07 Gen 2025 | 114,24 | 4,99 | 4,57% | 112,24 | 114,29 | 111,50 | 7.052.121 |
| 04 Gen 2025 | 109,25 | 1,72 | 1,60% | 108,50 | 109,69 | 107,54 | 2.958.757 |
| 03 Gen 2025 | 107,53 | 1,20 | 1,13% | 107,50 | 108,32 | 104,91 | 4.434.571 |
| 01 Gen 2025 | 106,33 | -0,36 | -0,34% | 106,75 | 107,31 | 105,46 | 3.766.305 |
| 31 Dic 2024 | 106,69 | -1,49 | -1,38% | 105,50 | 107,19 | 104,54 | 4.095.867 |
| 28 Dic 2024 | 108,18 | -1,78 | -1,62% | 109,49 | 109,80 | 106,5201 | 3.965.195 |
| 27 Dic 2024 | 109,96 | -0,22 | -0,20% | 109,36 | 110,62 | 108,8875 | 2.223.069 |
| 24 Dic 2024 | 110,18 | 0,93 | 0,85% | 109,67 | 110,36 | 108,51 | 1.848.465 |
| 24 Dic 2024 | 109,25 | 0,30 | 0,28% | 108,53 | 110,0842 | 107,47 | 4.096.236 |
| 21 Dic 2024 | 108,95 | 1,88 | 1,76% | 105,00 | 109,96 | 104,50 | 6.685.502 |
| 20 Dic 2024 | 107,07 | -2,63 | -2,40% | 111,30 | 111,44 | 105,71 | 10.546.138 |
| 19 Dic 2024 | 109,70 | -9,79 | -8,19% | 119,10 | 120,0986 | 109,5101 | 8.786.436 |
| 18 Dic 2024 | 119,49 | 3,55 | 3,06% | 115,21 | 119,85 | 114,95 | 8.035.262 |
| 17 Dic 2024 | 115,94 | 1,31 | 1,14% | 115,28 | 117,00 | 114,69 | 5.177.195 |
| 14 Dic 2024 | 114,63 | -0,68 | -0,59% | 115,44 | 116,50 | 113,44 | 4.662.907 |
| 13 Dic 2024 | 115,31 | -2,06 | -1,76% | 116,62 | 118,32 | 115,15 | 6.054.471 |
| 12 Dic 2024 | 117,37 | 3,92 | 3,46% | 115,36 | 117,86 | 114,16 | 6.455.037 |
| 11 Dic 2024 | 113,45 | -1,84 | -1,60% | 114,78 | 116,65 | 112,685 | 5.150.844 |
| 10 Dic 2024 | 115,29 | -3,08 | -2,60% | 118,795 | 118,94 | 114,08 | 6.325.412 |
|
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 |
