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 |
|---|---|---|---|---|---|---|---|
| 20 Feb 2025 | 118,1365 | -0,83 | -0,69% | 119,4401 | 119,4401 | 116,8301 | 793 |
| 19 Feb 2025 | 118,9627 | 0,43 | 0,37% | 119,5701 | 119,5701 | 118,6201 | 245 |
| 18 Feb 2025 | 118,53 | -1,45 | -1,21% | 119,9499 | 119,9499 | 118,53 | 245 |
| 17 Feb 2025 | 119,9801 | 2,82 | 2,41% | 118,5801 | 119,9878 | 118,5801 | 328 |
| 14 Feb 2025 | 117,1552 | -2,06 | -1,73% | 118,6099 | 118,6099 | 117,1552 | 365 |
| 13 Feb 2025 | 119,2124 | 2,66 | 2,28% | 115,5701 | 119,2124 | 115,5701 | 1.241 |
| 12 Feb 2025 | 116,5548 | -0,46 | -0,39% | 115,00 | 116,5548 | 113,6499 | 1.097 |
| 11 Feb 2025 | 117,0101 | -0,99 | -0,84% | 116,6799 | 117,0101 | 116,2999 | 161 |
| 10 Feb 2025 | 118,00 | 2,30 | 1,99% | 115,2556 | 118,00 | 115,2556 | 269 |
| 07 Feb 2025 | 115,70 | -0,58 | -0,50% | 117,8899 | 118,43 | 115,70 | 16 |
| 06 Feb 2025 | 116,2842 | 1,28 | 1,12% | 116,3032 | 117,4801 | 115,8744 | 898 |
| 05 Feb 2025 | 115,00 | 0,66 | 0,58% | 113,3201 | 115,00 | 112,95 | 3.662 |
| 04 Feb 2025 | 114,34 | 0,75 | 0,66% | 112,3699 | 115,1999 | 112,3699 | 2.108 |
| 03 Feb 2025 | 113,5949 | -2,46 | -2,12% | 109,5732 | 114,4999 | 108,7529 | 5.409 |
| 31 Gen 2025 | 116,0531 | -2,15 | -1,82% | 117,44 | 120,00 | 116,0531 | 2.284 |
| 30 Gen 2025 | 118,2022 | 1,95 | 1,68% | 117,1999 | 118,2022 | 115,10 | 1.035 |
| 29 Gen 2025 | 116,2531 | 0,86 | 0,75% | 116,2277 | 117,3099 | 116,2277 | 3.087 |
| 28 Gen 2025 | 115,3903 | 2,41 | 2,14% | 113,9099 | 116,0799 | 113,9099 | 247 |
| 27 Gen 2025 | 112,9774 | -3,85 | -3,30% | 115,011 | 115,011 | 109,2701 | 6.189 |
| 24 Gen 2025 | 116,827 | -3,09 | -2,58% | 120,1801 | 120,1801 | 116,827 | 1.754 |
| 23 Gen 2025 | 119,9198 | 1,71 | 1,45% | 117,0051 | 119,9198 | 116,7835 | 1.126 |
| 22 Gen 2025 | 118,21 | 1,51 | 1,29% | 116,50 | 118,8199 | 116,50 | 3.725 |
| 21 Gen 2025 | 116,7046 | 0,96 | 0,83% | 115,00 | 116,7046 | 114,50 | 1.754 |
| 20 Gen 2025 | 115,7478 | -0,15 | -0,13% | 115,4156 | 115,77 | 114,2199 | 2.429 |
| 17 Gen 2025 | 115,90 | 4,18 | 3,74% | 112,1599 | 115,90 | 112,1599 | 1.372 |
| 16 Gen 2025 | 111,7199 | -1,43 | -1,26% | 112,8701 | 113,1999 | 111,7199 | 1.409 |
| 15 Gen 2025 | 113,15 | 5,94 | 5,54% | 105,6981 | 113,15 | 105,6981 | 1.380 |
| 14 Gen 2025 | 107,2101 | 0,42 | 0,40% | 106,3615 | 108,741 | 106,3615 | 1.286 |
| 13 Gen 2025 | 106,7853 | -1,13 | -1,04% | 105,8652 | 106,7853 | 103,3601 | 2.171 |
| 10 Gen 2025 | 107,9103 | -2,78 | -2,51% | 109,8901 | 109,8901 | 105,90 | 868 |
| 09 Gen 2025 | 110,689 | 0,87 | 0,79% | 109,8501 | 110,689 | 109,8101 | 324 |
| 08 Gen 2025 | 109,8199 | -0,52 | -0,47% | 111,1002 | 111,2699 | 109,7199 | 145 |
| 07 Gen 2025 | 110,3403 | -3,51 | -3,08% | 113,396 | 113,9999 | 109,4746 | 4.464 |
| 06 Gen 2025 | 113,8524 | 2,55 | 2,29% | 112,4999 | 114,6299 | 111,6119 | 5.722 |
| 03 Gen 2025 | 111,30 | 1,88 | 1,72% | 107,4501 | 112,00 | 107,4501 | 8.303 |
| 02 Gen 2025 | 109,4164 | -0,38 | -0,35% | 111,2636 | 112,1099 | 107,6311 | 9.520 |
| 30 Dic 2024 | 109,80 | -0,68 | -0,62% | 112,9896 | 112,9896 | 109,80 | 82 |
| 27 Dic 2024 | 110,4822 | -3,08 | -2,71% | 114,555 | 115,7799 | 109,9031 | 3.637 |
| 23 Dic 2024 | 113,5638 | 3,01 | 2,72% | 113,5012 | 113,5638 | 109,80 | 1.744 |
| 20 Dic 2024 | 110,5521 | 1,97 | 1,82% | 108,27 | 114,2984 | 104,0101 | 4.082 |
| 19 Dic 2024 | 108,5792 | -2,40 | -2,16% | 108,8303 | 110,20 | 108,5554 | 1.260 |
| 18 Dic 2024 | 110,98 | -6,57 | -5,59% | 117,8601 | 118,8812 | 107,3525 | 1.555 |
| 17 Dic 2024 | 117,5457 | 0,09 | 0,08% | 117,00 | 118,4092 | 116,85 | 492 |
| 16 Dic 2024 | 117,4553 | 1,64 | 1,42% | 118,2464 | 119,6911 | 117,4553 | 303 |
| 13 Dic 2024 | 115,8121 | -3,42 | -2,87% | 118,8799 | 118,8799 | 115,8121 | 2.728 |
| 12 Dic 2024 | 119,2299 | -1,43 | -1,18% | 119,7055 | 119,7055 | 118,7101 | 269 |
| 11 Dic 2024 | 120,659 | 2,99 | 2,54% | 117,1499 | 120,6991 | 117,0399 | 760 |
| 10 Dic 2024 | 117,6701 | -1,09 | -0,92% | 117,8681 | 118,2399 | 117,0701 | 1.891 |
| 09 Dic 2024 | 118,7607 | 0,54 | 0,46% | 119,50 | 119,50 | 117,8801 | 1.593 |
| 06 Dic 2024 | 118,2223 | -1,27 | -1,06% | 119,001 | 119,7306 | 117,8599 | 1.554 |
| 05 Dic 2024 | 119,4881 | -0,22 | -0,19% | 120,0892 | 120,0892 | 118,5701 | 842 |
| 04 Dic 2024 | 119,7113 | 1,60 | 1,35% | 118,3299 | 119,7113 | 118,1201 | 621 |
| 03 Dic 2024 | 118,1163 | -0,40 | -0,34% | 118,6703 | 118,6703 | 116,0968 | 176 |
| 02 Dic 2024 | 118,5185 | 4,18 | 3,65% | 116,8094 | 118,6313 | 116,1301 | 2.748 |
| 29 Nov 2024 | 114,34 | -1,77 | -1,52% | 114,1087 | 114,34 | 114,1087 | 31 |
| 28 Nov 2024 | 116,1091 | 2,72 | 2,40% | 114,0985 | 116,1091 | 114,0985 | 207 |
| 27 Nov 2024 | 113,3873 | -2,31 | -2,00% | 115,4332 | 115,5799 | 112,8671 | 819 |
| 26 Nov 2024 | 115,6999 | 2,20 | 1,94% | 114,1599 | 115,6999 | 114,1599 | 225 |
| 25 Nov 2024 | 113,5001 | 0,01 | 0,01% | 114,9999 | 116,0099 | 113,5001 | 1.291 |
|
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 |
