Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 07 Feb 2025 | 110,20 | -1,81 | -1,62% | 112,32 | 112,34 | 109,72 | 1.624.843 |
| 06 Feb 2025 | 112,01 | 0,14 | 0,13% | 112,21 | 112,66 | 111,13 | 1.554.951 |
| 05 Feb 2025 | 111,87 | 1,59 | 1,44% | 110,50 | 112,03 | 110,26 | 1.506.693 |
| 04 Feb 2025 | 110,28 | 1,38 | 1,27% | 109,55 | 112,16 | 109,55 | 1.732.338 |
| 03 Feb 2025 | 108,90 | -6,60 | -5,71% | 103,95 | 112,90 | 103,95 | 4.238.126 |
| 31 Gen 2025 | 115,50 | -0,12 | -0,10% | 115,80 | 117,37 | 113,87 | 2.473.292 |
| 30 Gen 2025 | 115,62 | 1,98 | 1,74% | 116,22 | 118,80 | 114,32 | 2.024.291 |
| 29 Gen 2025 | 113,64 | -0,38 | -0,33% | 114,09 | 114,79 | 112,86 | 1.260.200 |
| 28 Gen 2025 | 114,02 | -1,93 | -1,66% | 115,70 | 116,26 | 113,58 | 1.314.919 |
| 27 Gen 2025 | 115,95 | 1,46 | 1,28% | 114,14 | 116,77 | 114,14 | 1.325.734 |
| 24 Gen 2025 | 114,49 | -0,56 | -0,49% | 114,67 | 114,79 | 113,95 | 1.469.408 |
| 23 Gen 2025 | 115,05 | 2,21 | 1,96% | 113,69 | 115,24 | 113,30 | 1.105.880 |
| 22 Gen 2025 | 112,84 | 1,44 | 1,29% | 111,67 | 113,29 | 111,16 | 1.465.186 |
| 21 Gen 2025 | 111,40 | 1,42 | 1,29% | 109,10 | 111,83 | 108,84 | 1.456.696 |
| 20 Gen 2025 | 109,98 | 1,71 | 1,58% | 108,59 | 111,50 | 108,43 | 759.996 |
| 17 Gen 2025 | 108,27 | 0,97 | 0,90% | 107,64 | 108,92 | 107,35 | 2.259.314 |
| 16 Gen 2025 | 107,30 | 0,91 | 0,86% | 106,64 | 107,45 | 105,91 | 1.462.094 |
| 15 Gen 2025 | 106,39 | -0,16 | -0,15% | 108,39 | 108,47 | 106,33 | 883.770 |
| 14 Gen 2025 | 106,55 | 0,36 | 0,34% | 106,66 | 107,49 | 106,09 | 859.592 |
| 13 Gen 2025 | 106,19 | -1,67 | -1,55% | 106,75 | 107,81 | 106,00 | 1.533.098 |
| 10 Gen 2025 | 107,86 | -0,63 | -0,58% | 108,16 | 109,10 | 107,65 | 1.893.668 |
| 09 Gen 2025 | 108,49 | -1,14 | -1,04% | 109,38 | 110,00 | 108,36 | 454.501 |
| 08 Gen 2025 | 109,63 | -1,17 | -1,06% | 112,00 | 112,32 | 109,09 | 1.390.434 |
| 07 Gen 2025 | 110,80 | 1,39 | 1,27% | 110,00 | 111,08 | 109,44 | 1.360.722 |
| 06 Gen 2025 | 109,41 | 2,62 | 2,45% | 108,00 | 109,95 | 107,50 | 1.927.189 |
| 03 Gen 2025 | 106,79 | 0,68 | 0,64% | 106,41 | 107,10 | 105,93 | 1.110.987 |
| 02 Gen 2025 | 106,11 | 2,03 | 1,95% | 104,83 | 106,93 | 104,78 | 1.483.595 |
| 31 Dic 2024 | 104,08 | 0,79 | 0,76% | 103,49 | 104,38 | 103,48 | 561.574 |
| 30 Dic 2024 | 103,29 | -1,29 | -1,23% | 103,65 | 103,87 | 102,68 | 1.181.832 |
| 27 Dic 2024 | 104,58 | -1,05 | -0,99% | 104,85 | 105,73 | 104,35 | 681.568 |
| 24 Dic 2024 | 105,63 | 0,50 | 0,48% | 104,94 | 105,63 | 104,38 | 853.326 |
| 23 Dic 2024 | 105,13 | 1,33 | 1,28% | 103,62 | 105,22 | 103,58 | 1.908.124 |
| 20 Dic 2024 | 103,80 | 1,55 | 1,52% | 102,00 | 104,50 | 101,82 | 4.483.521 |
| 19 Dic 2024 | 102,25 | -3,18 | -3,02% | 105,19 | 105,68 | 102,12 | 1.762.896 |
| 18 Dic 2024 | 105,43 | 0,24 | 0,23% | 105,04 | 106,54 | 105,00 | 1.608.489 |
| 17 Dic 2024 | 105,19 | -0,50 | -0,47% | 105,40 | 106,20 | 104,89 | 1.640.978 |
| 16 Dic 2024 | 105,69 | -0,20 | -0,19% | 105,40 | 106,33 | 105,40 | 1.227.031 |
| 13 Dic 2024 | 105,89 | -0,31 | -0,29% | 106,05 | 107,03 | 105,79 | 1.292.511 |
| 12 Dic 2024 | 106,20 | -1,63 | -1,51% | 107,73 | 107,76 | 105,22 | 1.545.361 |
| 11 Dic 2024 | 107,83 | 0,70 | 0,65% | 107,47 | 108,48 | 106,73 | 1.715.093 |
| 10 Dic 2024 | 107,13 | 0,03 | 0,03% | 107,11 | 107,51 | 106,59 | 1.084.594 |
| 09 Dic 2024 | 107,10 | 0,49 | 0,46% | 106,28 | 108,19 | 106,28 | 1.589.355 |
| 06 Dic 2024 | 106,61 | -0,52 | -0,49% | 107,30 | 108,00 | 106,45 | 926.796 |
| 05 Dic 2024 | 107,13 | -0,23 | -0,21% | 107,50 | 107,73 | 106,81 | 974.381 |
| 04 Dic 2024 | 107,36 | 0,99 | 0,93% | 106,56 | 108,09 | 106,40 | 1.334.392 |
| 03 Dic 2024 | 106,37 | -0,85 | -0,79% | 107,13 | 107,13 | 104,99 | 1.203.652 |
| 02 Dic 2024 | 107,22 | 0,11 | 0,10% | 107,54 | 108,13 | 106,75 | 1.750.762 |
| 29 Nov 2024 | 107,11 | 0,81 | 0,76% | 105,86 | 107,82 | 105,75 | 1.040.029 |
| 28 Nov 2024 | 106,30 | 0,63 | 0,60% | 105,74 | 106,56 | 105,43 | 368.465 |
| 27 Nov 2024 | 105,67 | 1,05 | 1,00% | 104,74 | 106,11 | 104,49 | 1.484.742 |
| 26 Nov 2024 | 104,62 | -3,16 | -2,93% | 106,90 | 106,90 | 103,50 | 2.640.035 |
| 25 Nov 2024 | 107,78 | 0,57 | 0,53% | 108,48 | 109,60 | 107,67 | 4.733.714 |
| 22 Nov 2024 | 107,21 | 2,13 | 2,03% | 105,02 | 107,84 | 105,02 | 1.987.270 |
| 21 Nov 2024 | 105,08 | 2,20 | 2,14% | 102,95 | 105,28 | 102,44 | 1.759.009 |
| 20 Nov 2024 | 102,88 | -0,19 | -0,18% | 103,33 | 103,60 | 102,18 | 1.270.422 |
| 19 Nov 2024 | 103,07 | -0,66 | -0,64% | 102,76 | 103,53 | 101,76 | 1.317.369 |
| 18 Nov 2024 | 103,73 | -0,56 | -0,54% | 104,11 | 104,80 | 103,42 | 1.265.658 |
| 15 Nov 2024 | 104,29 | -2,41 | -2,26% | 106,56 | 106,56 | 104,13 | 1.926.291 |
| 14 Nov 2024 | 106,70 | 0,22 | 0,21% | 106,78 | 107,51 | 106,38 | 1.437.603 |
| 13 Nov 2024 | 106,48 | -0,77 | -0,72% | 107,18 | 107,74 | 105,98 | 1.473.619 |
| 12 Nov 2024 | 107,25 | -0,56 | -0,52% | 107,72 | 108,44 | 107,16 | 1.202.747 |
|
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 |
