Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 12 Feb 2025 | 136,89 | 0,08 | 0,06% | 137,56 | 139,42 | 135,20 | 3.231.409 |
| 11 Feb 2025 | 136,81 | 3,73 | 2,80% | 134,13 | 137,405 | 133,91 | 2.533.467 |
| 08 Feb 2025 | 133,08 | -1,21 | -0,90% | 135,21 | 135,4299 | 132,99 | 2.084.019 |
| 07 Feb 2025 | 134,29 | -6,25 | -4,45% | 141,67 | 142,06 | 133,45 | 4.068.314 |
| 06 Feb 2025 | 140,54 | -2,45 | -1,71% | 142,43 | 143,39 | 140,45 | 2.624.744 |
| 05 Feb 2025 | 142,99 | 6,81 | 5,00% | 138,18 | 144,13 | 137,40 | 4.518.114 |
| 04 Feb 2025 | 136,18 | 3,18 | 2,39% | 133,73 | 137,75 | 131,4177 | 4.174.261 |
| 01 Feb 2025 | 133,00 | -2,42 | -1,79% | 136,75 | 136,75 | 132,79 | 3.362.164 |
| 31 Gen 2025 | 135,42 | -4,06 | -2,91% | 143,89 | 143,89 | 134,01 | 3.738.699 |
| 30 Gen 2025 | 139,48 | 1,35 | 0,98% | 138,30 | 141,52 | 137,58 | 2.585.207 |
| 29 Gen 2025 | 138,13 | -3,18 | -2,25% | 141,84 | 142,01 | 136,93 | 2.845.794 |
| 28 Gen 2025 | 141,31 | 1,68 | 1,20% | 141,29 | 143,23 | 139,1706 | 2.875.294 |
| 25 Gen 2025 | 139,63 | 4,55 | 3,37% | 140,64 | 142,42 | 139,1711 | 2.812.617 |
| 24 Gen 2025 | 135,08 | 0,00 | 0,00% | 135,08 | 135,08 | 135,08 | 0 |
| 23 Gen 2025 | 135,08 | -4,45 | -3,19% | 138,68 | 138,98 | 134,61 | 3.971.020 |
| 22 Gen 2025 | 139,53 | -1,52 | -1,08% | 140,40 | 140,98 | 138,76 | 2.652.420 |
| 18 Gen 2025 | 141,05 | 1,68 | 1,21% | 139,35 | 141,585 | 138,28 | 2.531.273 |
| 17 Gen 2025 | 139,37 | 1,46 | 1,06% | 136,89 | 140,10 | 136,36 | 3.212.449 |
| 16 Gen 2025 | 137,91 | 3,85 | 2,87% | 135,22 | 138,68 | 134,70 | 4.285.864 |
| 15 Gen 2025 | 134,06 | 0,71 | 0,53% | 132,02 | 134,53 | 130,1847 | 2.957.368 |
| 14 Gen 2025 | 133,35 | 6,20 | 4,88% | 127,90 | 136,39 | 127,90 | 5.189.931 |
| 11 Gen 2025 | 127,15 | 1,96 | 1,57% | 128,22 | 130,21 | 125,91 | 3.029.724 |
| 09 Gen 2025 | 125,19 | 1,20 | 0,97% | 122,20 | 125,37 | 121,80 | 2.258.867 |
| 08 Gen 2025 | 123,99 | 1,87 | 1,53% | 123,19 | 126,427 | 122,28 | 2.776.202 |
| 07 Gen 2025 | 122,12 | -2,14 | -1,72% | 123,49 | 125,00 | 121,58 | 2.169.586 |
| 04 Gen 2025 | 124,26 | 1,11 | 0,90% | 123,20 | 124,45 | 122,19 | 1.932.452 |
| 03 Gen 2025 | 123,15 | 0,56 | 0,46% | 123,30 | 125,18 | 122,36 | 2.129.251 |
| 01 Gen 2025 | 122,59 | 3,00 | 2,51% | 119,85 | 122,989 | 119,50 | 2.689.723 |
| 31 Dic 2024 | 119,59 | 0,01 | 0,01% | 119,82 | 121,14 | 118,00 | 2.890.276 |
| 28 Dic 2024 | 119,58 | -0,10 | -0,08% | 119,25 | 120,91 | 118,085 | 1.697.789 |
| 27 Dic 2024 | 119,68 | 0,84 | 0,71% | 119,00 | 119,932 | 117,60 | 1.884.371 |
| 24 Dic 2024 | 118,84 | 0,19 | 0,16% | 117,99 | 119,60 | 117,06 | 1.170.133 |
| 24 Dic 2024 | 118,65 | 0,06 | 0,05% | 119,03 | 119,37 | 116,839 | 2.831.457 |
| 21 Dic 2024 | 118,59 | -0,34 | -0,29% | 119,10 | 119,42 | 117,285 | 7.604.052 |
| 20 Dic 2024 | 118,93 | -2,81 | -2,31% | 123,00 | 123,00 | 117,14 | 5.059.920 |
| 19 Dic 2024 | 121,74 | -3,15 | -2,52% | 124,41 | 125,8689 | 121,44 | 4.262.332 |
| 18 Dic 2024 | 124,89 | -0,18 | -0,14% | 124,50 | 125,44 | 122,91 | 3.708.854 |
| 17 Dic 2024 | 125,07 | -4,07 | -3,15% | 127,93 | 128,806 | 124,68 | 4.435.008 |
| 14 Dic 2024 | 129,14 | -0,54 | -0,42% | 130,34 | 130,47 | 128,59 | 1.717.973 |
| 13 Dic 2024 | 129,68 | -3,61 | -2,71% | 132,50 | 132,655 | 129,48 | 2.066.935 |
| 12 Dic 2024 | 133,29 | 0,97 | 0,73% | 132,60 | 134,39 | 131,76 | 2.349.004 |
| 11 Dic 2024 | 132,32 | -2,23 | -1,66% | 134,09 | 134,97 | 131,73 | 2.655.705 |
| 10 Dic 2024 | 134,55 | 3,03 | 2,30% | 132,55 | 136,6683 | 132,4875 | 2.731.825 |
| 07 Dic 2024 | 131,52 | -1,53 | -1,15% | 133,72 | 133,8775 | 130,44 | 1.980.463 |
| 06 Dic 2024 | 133,05 | -1,02 | -0,76% | 134,42 | 134,9599 | 131,78 | 2.570.787 |
| 05 Dic 2024 | 134,07 | -3,40 | -2,47% | 137,45 | 137,45 | 133,21 | 2.505.209 |
| 04 Dic 2024 | 137,47 | -2,67 | -1,91% | 140,67 | 142,10 | 137,27 | 2.070.086 |
| 03 Dic 2024 | 140,14 | 1,06 | 0,76% | 138,60 | 140,48 | 135,95 | 2.772.388 |
| 29 Nov 2024 | 139,08 | 0,52 | 0,38% | 138,99 | 139,4499 | 136,66 | 1.554.108 |
| 28 Nov 2024 | 138,56 | -1,24 | -0,89% | 139,96 | 142,14 | 138,08 | 1.906.364 |
| 27 Nov 2024 | 139,80 | -0,02 | -0,01% | 140,40 | 141,05 | 138,655 | 1.726.453 |
| 26 Nov 2024 | 139,82 | -1,09 | -0,77% | 141,15 | 142,525 | 139,62 | 4.229.857 |
| 23 Nov 2024 | 140,91 | -0,20 | -0,14% | 140,00 | 142,455 | 139,45 | 2.373.811 |
| 22 Nov 2024 | 141,11 | -0,09 | -0,06% | 142,08 | 143,00 | 140,72 | 1.600.043 |
| 21 Nov 2024 | 141,20 | -0,81 | -0,57% | 141,18 | 142,07 | 139,755 | 2.728.211 |
| 20 Nov 2024 | 142,01 | -2,00 | -1,39% | 141,52 | 144,69 | 141,21 | 2.521.533 |
| 19 Nov 2024 | 144,01 | 3,85 | 2,75% | 140,83 | 144,19 | 140,2201 | 2.466.240 |
| 16 Nov 2024 | 140,16 | 0,14 | 0,10% | 139,45 | 142,476 | 138,805 | 2.258.608 |
| 15 Nov 2024 | 140,02 | 0,46 | 0,33% | 140,00 | 140,92 | 137,10 | 2.544.353 |
|
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 |
