Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 07 Mar 2025 | 125,78 | 8,94 | 7,65% | 118,09 | 125,84 | 115,81 | 1.299.563 |
| 06 Mar 2025 | 116,84 | -13,54 | -10,39% | 124,72 | 124,84 | 115,98 | 1.301.615 |
| 05 Mar 2025 | 130,38 | -0,17 | -0,13% | 131,17 | 131,84 | 126,47 | 855.877 |
| 04 Mar 2025 | 130,55 | -3,94 | -2,93% | 129,90 | 135,43 | 124,90 | 1.849.296 |
| 03 Mar 2025 | 134,49 | -20,00 | -12,95% | 156,58 | 157,38 | 131,91 | 1.889.999 |
| 28 Feb 2025 | 154,49 | -1,46 | -0,94% | 149,29 | 156,50 | 148,32 | 8.782.321 |
| 27 Feb 2025 | 155,95 | -4,18 | -2,61% | 167,75 | 169,10 | 154,03 | 1.457.527 |
| 26 Feb 2025 | 160,13 | 8,31 | 5,47% | 158,00 | 165,56 | 157,82 | 1.542.359 |
| 25 Feb 2025 | 151,82 | -6,29 | -3,98% | 152,07 | 159,33 | 146,41 | 1.494.205 |
| 24 Feb 2025 | 158,11 | -11,62 | -6,85% | 170,58 | 172,70 | 155,00 | 1.397.071 |
| 21 Feb 2025 | 169,73 | -7,44 | -4,20% | 182,08 | 184,68 | 168,87 | 1.053.830 |
| 20 Feb 2025 | 177,17 | -10,14 | -5,41% | 185,07 | 185,71 | 172,40 | 1.077.307 |
| 19 Feb 2025 | 187,31 | -0,40 | -0,21% | 185,89 | 192,98 | 181,97 | 716.840 |
| 18 Feb 2025 | 187,71 | 0,34 | 0,18% | 193,10 | 195,34 | 184,45 | 762.086 |
| 14 Feb 2025 | 187,37 | 3,18 | 1,73% | 181,93 | 188,13 | 175,64 | 667.000 |
| 13 Feb 2025 | 184,19 | -0,55 | -0,30% | 187,04 | 193,05 | 181,40 | 790.036 |
| 12 Feb 2025 | 184,74 | 3,78 | 2,09% | 177,51 | 187,18 | 175,64 | 669.110 |
| 11 Feb 2025 | 180,96 | -5,37 | -2,88% | 181,33 | 183,85 | 178,26 | 621.298 |
| 10 Feb 2025 | 186,33 | 1,07 | 0,58% | 179,54 | 190,10 | 179,17 | 887.379 |
| 07 Feb 2025 | 185,26 | -5,44 | -2,85% | 191,75 | 200,12 | 184,07 | 938.202 |
| 06 Feb 2025 | 190,70 | -14,92 | -7,26% | 195,00 | 195,00 | 181,99 | 1.175.651 |
| 05 Feb 2025 | 205,62 | 16,59 | 8,78% | 192,17 | 206,57 | 188,98 | 1.459.344 |
| 04 Feb 2025 | 189,03 | 12,92 | 7,34% | 176,23 | 190,75 | 173,33 | 1.059.712 |
| 03 Feb 2025 | 176,11 | -3,32 | -1,85% | 159,62 | 183,93 | 159,51 | 1.052.769 |
| 31 Gen 2025 | 179,43 | 13,65 | 8,23% | 171,79 | 194,00 | 169,42 | 1.888.078 |
| 30 Gen 2025 | 165,78 | 20,79 | 14,34% | 167,77 | 169,48 | 160,00 | 1.684.980 |
| 29 Gen 2025 | 144,99 | 8,94 | 6,57% | 140,97 | 148,16 | 139,90 | 1.400.031 |
| 28 Gen 2025 | 136,05 | 10,35 | 8,23% | 131,44 | 136,94 | 127,21 | 1.739.945 |
| 27 Gen 2025 | 125,70 | -48,98 | -28,04% | 151,50 | 154,57 | 123,80 | 2.898.645 |
| 24 Gen 2025 | 174,68 | -1,97 | -1,12% | 178,00 | 180,56 | 174,25 | 600.772 |
| 23 Gen 2025 | 176,65 | -0,68 | -0,38% | 174,01 | 179,31 | 173,43 | 593.188 |
| 22 Gen 2025 | 177,33 | 7,93 | 4,68% | 180,39 | 187,90 | 175,08 | 865.811 |
| 21 Gen 2025 | 169,40 | 4,99 | 3,04% | 172,64 | 172,64 | 164,80 | 503.460 |
| 20 Gen 2025 | 164,41 | 0,55 | 0,34% | 164,26 | 166,20 | 163,56 | 148.559 |
| 17 Gen 2025 | 163,86 | 4,49 | 2,82% | 161,44 | 165,11 | 158,99 | 539.410 |
| 16 Gen 2025 | 159,37 | 5,51 | 3,58% | 158,95 | 166,17 | 157,93 | 737.363 |
| 15 Gen 2025 | 153,86 | 5,86 | 3,96% | 152,18 | 155,13 | 148,25 | 700.299 |
| 14 Gen 2025 | 148,00 | 3,51 | 2,43% | 147,44 | 150,61 | 145,80 | 587.097 |
| 13 Gen 2025 | 144,49 | -5,06 | -3,38% | 144,00 | 147,07 | 138,48 | 652.907 |
| 10 Gen 2025 | 149,55 | 1,44 | 0,97% | 146,99 | 151,25 | 142,79 | 665.859 |
| 09 Gen 2025 | 148,11 | 0,69 | 0,47% | 146,70 | 148,93 | 146,15 | 169.449 |
| 08 Gen 2025 | 147,42 | 6,45 | 4,58% | 141,17 | 148,58 | 140,65 | 654.558 |
| 07 Gen 2025 | 140,97 | -0,68 | -0,48% | 142,05 | 145,70 | 138,84 | 549.940 |
| 06 Gen 2025 | 141,65 | 1,70 | 1,21% | 143,27 | 144,78 | 140,75 | 558.284 |
| 03 Gen 2025 | 139,95 | 5,70 | 4,25% | 135,38 | 140,07 | 135,38 | 372.714 |
| 02 Gen 2025 | 134,25 | 1,59 | 1,20% | 133,51 | 136,53 | 130,73 | 315.760 |
| 31 Dic 2024 | 132,66 | -2,14 | -1,59% | 135,12 | 135,12 | 131,75 | 404.383 |
| 30 Dic 2024 | 134,80 | -2,30 | -1,68% | 133,80 | 137,08 | 132,61 | 261.089 |
| 27 Dic 2024 | 137,10 | -2,82 | -2,02% | 139,41 | 141,00 | 135,89 | 330.214 |
| 24 Dic 2024 | 139,92 | -0,37 | -0,26% | 140,89 | 142,70 | 139,31 | 226.612 |
| 23 Dic 2024 | 140,29 | 3,35 | 2,45% | 138,01 | 141,99 | 138,01 | 629.868 |
| 20 Dic 2024 | 136,94 | 2,90 | 2,16% | 130,24 | 140,58 | 129,15 | 1.261.574 |
| 19 Dic 2024 | 134,04 | 1,18 | 0,89% | 133,82 | 137,61 | 132,35 | 455.022 |
| 18 Dic 2024 | 132,86 | -7,14 | -5,10% | 141,37 | 142,32 | 132,35 | 698.482 |
| 17 Dic 2024 | 140,00 | -1,07 | -0,76% | 139,58 | 143,49 | 136,20 | 483.432 |
| 16 Dic 2024 | 141,07 | -0,15 | -0,11% | 142,28 | 143,06 | 139,00 | 481.498 |
| 13 Dic 2024 | 141,22 | 11,80 | 9,12% | 133,39 | 141,41 | 133,39 | 1.280.329 |
| 12 Dic 2024 | 129,42 | 2,04 | 1,60% | 125,85 | 131,08 | 125,75 | 737.865 |
| 11 Dic 2024 | 127,38 | 2,62 | 2,10% | 125,80 | 128,54 | 124,43 | 729.740 |
| 10 Dic 2024 | 124,76 | -3,52 | -2,74% | 128,89 | 131,24 | 124,56 | 792.380 |
| 09 Dic 2024 | 128,28 | -5,99 | -4,46% | 132,87 | 133,10 | 125,78 | 928.244 |
|
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 |
