Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 03 Gen 2025 | 132,50 | 1,35 | 1,03% | 133,09 | 134,24 | 130,785 | 1.319.039 |
| 01 Gen 2025 | 131,15 | -1,44 | -1,09% | 132,97 | 133,35 | 130,95 | 1.006.704 |
| 31 Dic 2024 | 132,59 | 0,33 | 0,25% | 131,36 | 133,33 | 129,645 | 1.422.815 |
| 28 Dic 2024 | 132,26 | -0,91 | -0,68% | 132,26 | 134,62 | 130,16 | 900.518 |
| 27 Dic 2024 | 133,17 | -1,86 | -1,38% | 134,31 | 135,24 | 133,08 | 917.432 |
| 24 Dic 2024 | 135,03 | 2,11 | 1,59% | 132,86 | 135,03 | 132,01 | 629.232 |
| 24 Dic 2024 | 132,92 | -2,33 | -1,72% | 135,74 | 136,44 | 130,75 | 2.139.955 |
| 21 Dic 2024 | 135,25 | -10,26 | -7,05% | 144,00 | 144,505 | 130,97 | 5.485.447 |
| 20 Dic 2024 | 145,51 | -1,98 | -1,34% | 148,95 | 150,71 | 144,30 | 1.589.258 |
| 19 Dic 2024 | 147,49 | -10,45 | -6,62% | 158,31 | 158,715 | 146,095 | 2.052.325 |
| 18 Dic 2024 | 157,94 | -0,26 | -0,16% | 158,75 | 161,00 | 156,615 | 2.120.194 |
| 17 Dic 2024 | 158,20 | 1,90 | 1,22% | 156,51 | 159,65 | 155,50 | 1.796.844 |
| 14 Dic 2024 | 156,30 | -1,87 | -1,18% | 158,31 | 159,14 | 155,83 | 1.478.716 |
| 13 Dic 2024 | 158,17 | 0,04 | 0,03% | 158,92 | 158,92 | 154,975 | 1.175.646 |
| 12 Dic 2024 | 158,13 | 3,41 | 2,20% | 155,38 | 158,39 | 155,04 | 1.998.565 |
| 11 Dic 2024 | 154,72 | 1,21 | 0,79% | 152,98 | 159,43 | 152,4042 | 2.554.607 |
| 10 Dic 2024 | 153,51 | 1,88 | 1,24% | 151,70 | 156,7886 | 148,60 | 3.227.194 |
| 07 Dic 2024 | 151,63 | 1,24 | 0,82% | 153,68 | 154,215 | 149,89 | 1.354.018 |
| 06 Dic 2024 | 150,39 | -4,74 | -3,06% | 154,75 | 155,77 | 150,15 | 1.204.857 |
| 05 Dic 2024 | 155,13 | 1,77 | 1,15% | 152,70 | 155,57 | 149,83 | 1.547.161 |
| 04 Dic 2024 | 153,36 | -1,17 | -0,76% | 153,80 | 155,41 | 151,97 | 1.583.009 |
| 03 Dic 2024 | 154,53 | 2,12 | 1,39% | 152,50 | 155,79 | 151,65 | 1.514.871 |
| 29 Nov 2024 | 152,41 | 2,19 | 1,46% | 151,00 | 153,40 | 151,00 | 494.446 |
| 28 Nov 2024 | 150,22 | -1,10 | -0,73% | 151,41 | 152,76 | 148,635 | 679.331 |
| 27 Nov 2024 | 151,32 | -0,27 | -0,18% | 150,33 | 151,53 | 148,45 | 1.389.879 |
| 26 Nov 2024 | 151,59 | 2,62 | 1,76% | 150,55 | 153,725 | 149,85 | 1.387.847 |
| 23 Nov 2024 | 148,97 | -0,72 | -0,48% | 150,51 | 151,61 | 148,32 | 983.081 |
| 22 Nov 2024 | 149,69 | 3,16 | 2,16% | 147,21 | 152,225 | 147,21 | 1.097.637 |
| 21 Nov 2024 | 146,53 | 0,76 | 0,52% | 145,33 | 146,81 | 143,08 | 631.944 |
| 20 Nov 2024 | 145,77 | 1,30 | 0,90% | 142,93 | 146,71 | 142,7801 | 672.944 |
| 19 Nov 2024 | 144,47 | -1,32 | -0,91% | 145,55 | 147,75 | 144,28 | 1.357.104 |
| 16 Nov 2024 | 145,79 | -3,14 | -2,11% | 147,77 | 148,51 | 144,76 | 1.034.788 |
| 15 Nov 2024 | 148,93 | -0,58 | -0,39% | 150,67 | 150,98 | 148,23 | 909.386 |
| 14 Nov 2024 | 149,51 | -2,03 | -1,34% | 152,53 | 152,83 | 149,49 | 1.065.101 |
| 13 Nov 2024 | 151,54 | -3,64 | -2,35% | 154,48 | 155,26 | 150,85 | 1.166.767 |
| 12 Nov 2024 | 155,18 | 2,95 | 1,94% | 154,50 | 156,85 | 153,10 | 1.383.697 |
| 09 Nov 2024 | 152,23 | 1,65 | 1,10% | 149,75 | 152,575 | 148,76 | 1.448.632 |
| 08 Nov 2024 | 150,58 | -1,14 | -0,75% | 150,98 | 153,05 | 149,4701 | 1.363.646 |
| 07 Nov 2024 | 151,72 | 13,52 | 9,78% | 150,98 | 154,98 | 148,64 | 3.166.613 |
| 06 Nov 2024 | 138,20 | 4,70 | 3,52% | 132,11 | 138,80 | 131,73 | 2.147.474 |
| 05 Nov 2024 | 133,50 | 3,31 | 2,54% | 130,15 | 133,69 | 129,83 | 1.436.330 |
| 01 Nov 2024 | 130,19 | -0,34 | -0,26% | 131,81 | 132,0431 | 129,85 | 858.954 |
| 31 Ott 2024 | 130,53 | -3,46 | -2,58% | 135,00 | 135,00 | 130,47 | 1.548.059 |
| 30 Ott 2024 | 133,99 | 13,74 | 11,43% | 126,20 | 138,71 | 126,20 | 4.277.069 |
| 29 Ott 2024 | 120,25 | 0,69 | 0,58% | 119,97 | 120,72 | 118,25 | 2.054.234 |
| 28 Ott 2024 | 119,56 | 1,86 | 1,58% | 118,11 | 119,73 | 117,10 | 1.092.518 |
| 26 Ott 2024 | 117,70 | 5,69 | 5,08% | 113,76 | 119,28 | 113,07 | 2.099.734 |
| 25 Ott 2024 | 112,01 | 2,54 | 2,32% | 110,24 | 112,47 | 109,49 | 1.358.195 |
| 24 Ott 2024 | 109,47 | -1,36 | -1,23% | 108,72 | 109,90 | 105,93 | 2.048.128 |
| 23 Ott 2024 | 110,83 | 1,10 | 1,00% | 109,10 | 111,08 | 108,22 | 1.358.606 |
| 22 Ott 2024 | 109,73 | -3,17 | -2,81% | 112,25 | 112,25 | 109,12 | 1.596.435 |
| 19 Ott 2024 | 112,90 | -1,37 | -1,20% | 115,00 | 115,00 | 111,01 | 1.319.392 |
| 18 Ott 2024 | 114,27 | -2,56 | -2,19% | 115,99 | 116,545 | 114,03 | 1.142.856 |
| 17 Ott 2024 | 116,83 | 1,46 | 1,27% | 117,80 | 119,55 | 115,92 | 1.587.644 |
| 16 Ott 2024 | 115,37 | -0,87 | -0,75% | 116,32 | 117,66 | 115,16 | 1.302.918 |
| 15 Ott 2024 | 116,24 | 0,70 | 0,61% | 115,66 | 116,52 | 112,91 | 939.236 |
| 12 Ott 2024 | 115,54 | 4,22 | 3,79% | 111,88 | 115,80 | 111,88 | 1.055.042 |
| 11 Ott 2024 | 111,32 | 2,28 | 2,09% | 108,18 | 112,03 | 107,99 | 1.177.818 |
| 10 Ott 2024 | 109,04 | 1,63 | 1,52% | 108,48 | 110,96 | 108,3178 | 2.005.094 |
| 09 Ott 2024 | 107,41 | 2,06 | 1,96% | 105,92 | 107,89 | 104,68 | 901.758 |
| 08 Ott 2024 | 105,35 | -0,91 | -0,86% | 105,26 | 105,74 | 103,94 | 1.090.984 |
|
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 |
