Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 03 Mar 2025 | 108,76 | -11,54 | -9,59% | 120,80 | 120,88 | 107,12 | 1.292.210 |
| 28 Feb 2025 | 120,30 | 4,76 | 4,12% | 116,00 | 120,48 | 111,84 | 1.253.641 |
| 27 Feb 2025 | 115,54 | -9,76 | -7,79% | 125,40 | 129,66 | 115,50 | 1.328.697 |
| 26 Feb 2025 | 125,30 | 4,80 | 3,98% | 123,62 | 127,20 | 122,62 | 782.224 |
| 25 Feb 2025 | 120,50 | -3,90 | -3,14% | 124,80 | 125,66 | 118,34 | 841.948 |
| 24 Feb 2025 | 124,40 | -4,10 | -3,19% | 129,30 | 132,58 | 124,40 | 697.266 |
| 21 Feb 2025 | 128,50 | -4,86 | -3,64% | 133,36 | 134,96 | 128,12 | 534.684 |
| 20 Feb 2025 | 133,36 | -0,16 | -0,12% | 133,10 | 134,84 | 130,86 | 333.798 |
| 19 Feb 2025 | 133,52 | 0,24 | 0,18% | 133,30 | 135,78 | 131,56 | 485.600 |
| 18 Feb 2025 | 133,28 | 0,18 | 0,14% | 133,84 | 137,20 | 132,08 | 599.888 |
| 17 Feb 2025 | 133,10 | 0,90 | 0,68% | 132,52 | 134,58 | 132,52 | 370.960 |
| 14 Feb 2025 | 132,20 | 2,88 | 2,23% | 129,60 | 132,60 | 128,68 | 631.870 |
| 13 Feb 2025 | 129,32 | 3,16 | 2,50% | 125,72 | 130,92 | 38,44 | 533.428 |
| 12 Feb 2025 | 126,16 | -2,00 | -1,56% | 128,30 | 129,00 | 124,80 | 472.401 |
| 11 Feb 2025 | 128,16 | -1,34 | -1,03% | 129,44 | 130,10 | 39,01 | 497.076 |
| 10 Feb 2025 | 129,50 | 3,68 | 2,92% | 126,00 | 130,98 | 124,20 | 786.908 |
| 07 Feb 2025 | 125,82 | 1,96 | 1,58% | 124,02 | 125,86 | 122,22 | 794.234 |
| 06 Feb 2025 | 123,86 | 3,94 | 3,29% | 120,38 | 123,92 | 120,38 | 785.839 |
| 05 Feb 2025 | 119,92 | 5,68 | 4,97% | 114,44 | 119,92 | 113,60 | 840.383 |
| 04 Feb 2025 | 114,24 | 1,00 | 0,88% | 113,84 | 116,96 | 112,24 | 636.228 |
| 03 Feb 2025 | 113,24 | -2,46 | -2,13% | 111,92 | 115,22 | 110,12 | 1.397.020 |
| 31 Gen 2025 | 115,70 | -4,10 | -3,42% | 118,94 | 123,08 | 114,84 | 925.001 |
| 30 Gen 2025 | 119,80 | 1,16 | 0,98% | 118,60 | 119,92 | 113,24 | 1.105.510 |
| 29 Gen 2025 | 118,64 | -4,60 | -3,73% | 125,00 | 126,88 | 115,26 | 1.569.865 |
| 28 Gen 2025 | 123,24 | 10,22 | 9,04% | 117,98 | 123,24 | 111,50 | 2.482.809 |
| 27 Gen 2025 | 113,02 | -22,98 | -16,90% | 127,00 | 128,28 | 111,32 | 3.426.482 |
| 24 Gen 2025 | 136,00 | -5,26 | -3,72% | 140,40 | 142,38 | 135,22 | 544.815 |
| 23 Gen 2025 | 141,26 | 0,00 | 0,00% | 139,40 | 141,26 | 138,14 | 409.806 |
| 22 Gen 2025 | 141,26 | 6,16 | 4,56% | 137,50 | 141,84 | 137,40 | 862.087 |
| 21 Gen 2025 | 135,10 | 0,94 | 0,70% | 133,38 | 136,04 | 132,10 | 307.651 |
| 20 Gen 2025 | 134,16 | 0,16 | 0,12% | 134,58 | 134,96 | 132,20 | 335.744 |
| 17 Gen 2025 | 134,00 | 4,20 | 3,24% | 130,38 | 134,58 | 130,38 | 390.523 |
| 16 Gen 2025 | 129,80 | -2,56 | -1,93% | 135,00 | 136,18 | 129,70 | 554.436 |
| 15 Gen 2025 | 132,36 | 4,74 | 3,71% | 127,76 | 132,48 | 127,00 | 378.259 |
| 14 Gen 2025 | 127,62 | -2,84 | -2,18% | 131,94 | 133,20 | 126,32 | 472.051 |
| 13 Gen 2025 | 130,46 | -2,24 | -1,69% | 131,48 | 131,60 | 126,94 | 505.852 |
| 10 Gen 2025 | 132,70 | -2,50 | -1,85% | 135,38 | 135,50 | 131,02 | 407.064 |
| 09 Gen 2025 | 135,20 | -0,70 | -0,52% | 135,26 | 135,98 | 133,30 | 322.799 |
| 08 Gen 2025 | 135,90 | 0,32 | 0,24% | 137,58 | 139,76 | 133,80 | 723.048 |
| 07 Gen 2025 | 135,58 | -8,12 | -5,65% | 143,64 | 147,94 | 135,38 | 1.392.514 |
| 06 Gen 2025 | 143,70 | 3,40 | 2,42% | 141,00 | 146,46 | 140,90 | 933.798 |
| 03 Gen 2025 | 140,30 | 5,46 | 4,05% | 135,00 | 140,66 | 134,42 | 632.627 |
| 02 Gen 2025 | 134,84 | 5,42 | 4,19% | 130,50 | 135,34 | 130,00 | 457.606 |
| 30 Dic 2024 | 129,42 | -1,98 | -1,51% | 131,18 | 131,18 | 129,22 | 135.807 |
| 27 Dic 2024 | 131,40 | -2,76 | -2,06% | 134,16 | 134,18 | 129,32 | 335.598 |
| 23 Dic 2024 | 134,16 | 4,92 | 3,81% | 131,00 | 134,32 | 9,5969 | 551.982 |
| 20 Dic 2024 | 129,24 | 3,18 | 2,52% | 125,96 | 129,62 | 121,54 | 585.158 |
| 19 Dic 2024 | 126,06 | 0,86 | 0,69% | 126,34 | 129,14 | 124,68 | 467.047 |
| 18 Dic 2024 | 125,20 | 1,08 | 0,87% | 124,82 | 130,48 | 124,02 | 643.101 |
| 17 Dic 2024 | 124,12 | -1,44 | -1,15% | 124,66 | 125,26 | 120,74 | 771.838 |
| 16 Dic 2024 | 125,56 | -2,28 | -1,78% | 127,52 | 128,42 | 124,12 | 653.462 |
| 13 Dic 2024 | 127,84 | -3,56 | -2,71% | 132,54 | 133,18 | 126,34 | 495.833 |
| 12 Dic 2024 | 131,40 | -1,36 | -1,02% | 132,48 | 132,64 | 129,32 | 337.540 |
| 11 Dic 2024 | 132,76 | 4,46 | 3,48% | 129,12 | 133,54 | 128,80 | 464.872 |
| 10 Dic 2024 | 128,30 | -3,26 | -2,48% | 130,80 | 134,66 | 127,10 | 471.336 |
| 09 Dic 2024 | 131,56 | -3,32 | -2,46% | 134,80 | 135,10 | 129,54 | 621.199 |
| 06 Dic 2024 | 134,88 | -2,12 | -1,55% | 137,00 | 137,78 | 133,80 | 394.577 |
| 05 Dic 2024 | 137,00 | -1,06 | -0,77% | 137,50 | 138,64 | 136,38 | 367.514 |
| 04 Dic 2024 | 138,06 | 4,56 | 3,42% | 134,04 | 138,64 | 133,52 | 614.206 |
|
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 |
