Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 05 Mar 2025 | 86,39 | 0,98 | 1,15% | 82,11 | 88,96 | 79,00 | 17.247.048 |
| 04 Mar 2025 | 85,41 | -9,76 | -10,26% | 93,66 | 94,90 | 84,10 | 15.772.007 |
| 01 Mar 2025 | 95,17 | 2,76 | 2,99% | 91,51 | 96,08 | 91,00 | 9.523.856 |
| 28 Feb 2025 | 92,41 | -6,20 | -6,29% | 103,94 | 104,2074 | 91,94 | 12.539.506 |
| 27 Feb 2025 | 98,61 | 6,71 | 7,30% | 100,66 | 101,80 | 97,03 | 15.861.691 |
| 26 Feb 2025 | 91,90 | 0,88 | 0,97% | 89,59 | 94,25 | 84,69 | 20.411.847 |
| 25 Feb 2025 | 91,02 | -4,97 | -5,18% | 97,00 | 97,00 | 88,74 | 17.139.433 |
| 22 Feb 2025 | 95,99 | -8,84 | -8,43% | 104,80 | 105,00 | 94,57 | 15.619.625 |
| 21 Feb 2025 | 104,83 | -3,01 | -2,79% | 108,69 | 110,605 | 102,67 | 9.023.170 |
| 20 Feb 2025 | 107,84 | -2,12 | -1,93% | 109,70 | 110,38 | 106,67 | 5.939.519 |
| 19 Feb 2025 | 109,96 | 1,91 | 1,77% | 110,61 | 113,37 | 108,98 | 6.707.556 |
| 15 Feb 2025 | 108,05 | -1,23 | -1,13% | 109,30 | 109,30 | 105,86 | 7.153.145 |
| 14 Feb 2025 | 109,28 | -1,96 | -1,76% | 113,00 | 114,50 | 105,82 | 14.393.208 |
| 13 Feb 2025 | 111,24 | -12,01 | -9,74% | 111,25 | 115,9999 | 110,745 | 21.275.490 |
| 12 Feb 2025 | 123,25 | -2,51 | -2,00% | 124,39 | 124,8599 | 120,21 | 8.968.519 |
| 11 Feb 2025 | 125,76 | 4,38 | 3,61% | 120,95 | 126,525 | 120,78 | 7.768.696 |
| 08 Feb 2025 | 121,38 | 1,82 | 1,52% | 120,22 | 124,03 | 119,47 | 6.035.868 |
| 07 Feb 2025 | 119,56 | 0,52 | 0,44% | 119,66 | 121,34 | 117,5501 | 5.604.152 |
| 06 Feb 2025 | 119,04 | 7,79 | 7,00% | 114,00 | 119,3994 | 113,54 | 8.094.358 |
| 05 Feb 2025 | 111,25 | -1,35 | -1,20% | 113,00 | 113,74 | 109,55 | 7.630.541 |
| 04 Feb 2025 | 112,60 | -4,42 | -3,78% | 106,34 | 114,3524 | 105,00 | 10.932.417 |
| 01 Feb 2025 | 117,02 | 2,42 | 2,11% | 118,05 | 121,1872 | 113,70 | 10.940.289 |
| 31 Gen 2025 | 114,60 | 4,14 | 3,75% | 115,95 | 119,74 | 111,44 | 13.055.530 |
| 30 Gen 2025 | 110,46 | 3,91 | 3,67% | 108,94 | 112,665 | 106,04 | 17.289.885 |
| 29 Gen 2025 | 106,55 | 3,95 | 3,85% | 104,70 | 107,00 | 97,50 | 23.955.224 |
| 28 Gen 2025 | 102,60 | -43,72 | -29,88% | 117,05 | 121,48 | 99,11 | 46.992.934 |
| 25 Gen 2025 | 146,32 | -2,27 | -1,53% | 154,83 | 155,84 | 145,41 | 8.493.054 |
| 24 Gen 2025 | 148,59 | 0,00 | 0,00% | 148,59 | 148,59 | 148,59 | 0 |
| 23 Gen 2025 | 148,59 | 5,46 | 3,81% | 148,69 | 154,79 | 147,6799 | 8.917.492 |
| 22 Gen 2025 | 143,13 | 7,25 | 5,34% | 140,23 | 143,48 | 135,55 | 7.324.360 |
| 18 Gen 2025 | 135,88 | 3,29 | 2,48% | 134,495 | 137,30 | 132,60 | 4.913.435 |
| 17 Gen 2025 | 132,59 | 0,59 | 0,45% | 133,86 | 136,22 | 131,6169 | 4.426.014 |
| 16 Gen 2025 | 132,00 | 3,05 | 2,37% | 132,46 | 133,49 | 128,87 | 4.265.659 |
| 15 Gen 2025 | 128,95 | 4,94 | 3,98% | 126,13 | 130,88 | 125,71 | 6.225.968 |
| 14 Gen 2025 | 124,01 | -4,92 | -3,82% | 123,88 | 124,69 | 118,70 | 6.854.969 |
| 11 Gen 2025 | 128,93 | -0,34 | -0,26% | 128,08 | 129,23 | 122,14 | 5.204.280 |
| 09 Gen 2025 | 129,27 | -1,37 | -1,05% | 130,83 | 130,83 | 125,20 | 4.114.051 |
| 08 Gen 2025 | 130,64 | -3,44 | -2,57% | 134,99 | 135,33 | 126,01 | 7.256.485 |
| 07 Gen 2025 | 134,08 | 8,41 | 6,69% | 131,30 | 135,09 | 131,10 | 9.660.983 |
| 04 Gen 2025 | 125,67 | 7,37 | 6,23% | 119,25 | 126,11 | 119,09 | 7.691.833 |
| 03 Gen 2025 | 118,30 | 4,69 | 4,13% | 115,02 | 120,2072 | 114,88 | 4.805.163 |
| 01 Gen 2025 | 113,61 | -2,55 | -2,20% | 116,39 | 116,50 | 113,39 | 3.429.278 |
| 31 Dic 2024 | 116,16 | 1,05 | 0,91% | 112,33 | 118,20 | 112,23 | 3.662.073 |
| 28 Dic 2024 | 115,11 | -3,77 | -3,17% | 117,30 | 118,00 | 113,48 | 3.808.682 |
| 27 Dic 2024 | 118,88 | 0,14 | 0,12% | 118,15 | 120,10 | 117,77 | 2.189.674 |
| 24 Dic 2024 | 118,74 | 1,00 | 0,85% | 118,53 | 119,5651 | 117,96 | 1.725.805 |
| 24 Dic 2024 | 117,74 | -2,30 | -1,92% | 121,00 | 121,00 | 115,60 | 4.159.632 |
| 21 Dic 2024 | 120,04 | 4,60 | 3,98% | 114,20 | 121,00 | 112,58 | 8.718.267 |
| 20 Dic 2024 | 115,44 | 1,32 | 1,16% | 117,30 | 117,69 | 112,9142 | 6.612.082 |
| 19 Dic 2024 | 114,12 | -6,57 | -5,44% | 121,88 | 122,50 | 112,795 | 6.533.288 |
| 18 Dic 2024 | 120,69 | -5,28 | -4,19% | 123,59 | 124,38 | 119,20 | 5.865.185 |
| 17 Dic 2024 | 125,97 | 0,19 | 0,15% | 126,22 | 127,21 | 123,5892 | 5.603.319 |
| 14 Dic 2024 | 125,78 | 0,74 | 0,59% | 128,00 | 129,00 | 121,80 | 11.620.636 |
| 13 Dic 2024 | 125,04 | -0,80 | -0,64% | 123,97 | 126,17 | 123,30 | 3.260.384 |
| 12 Dic 2024 | 125,84 | 4,14 | 3,40% | 124,10 | 127,00 | 122,33 | 4.265.466 |
| 11 Dic 2024 | 121,70 | -4,47 | -3,54% | 126,67 | 127,83 | 120,63 | 6.680.457 |
| 10 Dic 2024 | 126,17 | -7,68 | -5,74% | 133,55 | 133,55 | 121,84 | 8.954.910 |
| 07 Dic 2024 | 133,85 | -0,73 | -0,54% | 135,10 | 135,5216 | 130,70 | 4.549.850 |
| 06 Dic 2024 | 134,58 | 3,70 | 2,83% | 132,98 | 137,06 | 130,55 | 12.829.909 |
|
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 |
