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 |
|---|---|---|---|---|---|---|---|
| 10 Mar 2025 | 439,0354 | -136,91 | -23,77% | 574,2665 | 574,2665 | 437,983 | 2.976 |
| 07 Mar 2025 | 575,95 | 128,32 | 28,67% | 445,79 | 576,63 | 441,8775 | 3.166 |
| 06 Mar 2025 | 447,6274 | -4,73 | -1,05% | 450,914 | 579,3866 | 447,6274 | 1.100 |
| 05 Mar 2025 | 452,358 | -0,70 | -0,15% | 581,721 | 582,326 | 452,358 | 1.520 |
| 04 Mar 2025 | 453,059 | -14,70 | -3,14% | 461,268 | 586,334 | 451,806 | 3.367 |
| 03 Mar 2025 | 467,754 | 2,35 | 0,51% | 596,194 | 598,898 | 467,754 | 3.895 |
| 28 Feb 2025 | 465,4019 | -133,96 | -22,35% | 466,678 | 588,80 | 462,0196 | 1.300 |
| 27 Feb 2025 | 599,357 | 126,18 | 26,67% | 472,978 | 599,756 | 472,1962 | 925 |
| 26 Feb 2025 | 473,178 | 5,03 | 1,08% | 598,1935 | 598,928 | 472,40 | 691 |
| 25 Feb 2025 | 468,144 | -6,82 | -1,44% | 474,19 | 599,0135 | 468,144 | 1.687 |
| 24 Feb 2025 | 474,9642 | -137,64 | -22,47% | 477,788 | 605,299 | 474,9642 | 2.321 |
| 21 Feb 2025 | 612,6065 | 126,95 | 26,14% | 612,015 | 612,6065 | 483,798 | 225 |
| 20 Feb 2025 | 485,654 | -0,84 | -0,17% | 613,5285 | 613,5285 | 483,814 | 545 |
| 19 Feb 2025 | 486,4972 | 0,94 | 0,19% | 486,404 | 486,698 | 486,06 | 205 |
| 18 Feb 2025 | 485,5532 | -0,31 | -0,06% | 486,074 | 613,6725 | 484,868 | 1.447 |
| 17 Feb 2025 | 485,864 | 1,28 | 0,26% | 612,206 | 612,4625 | 485,864 | 1.068 |
| 14 Feb 2025 | 484,58 | -0,84 | -0,17% | 486,042 | 611,624 | 484,58 | 1.148 |
| 13 Feb 2025 | 485,416 | -116,53 | -19,36% | 484,00 | 485,416 | 484,00 | 818 |
| 12 Feb 2025 | 601,95 | 114,54 | 23,50% | 606,9475 | 606,9475 | 484,908 | 2.936 |
| 11 Feb 2025 | 487,4068 | -2,42 | -0,49% | 490,002 | 604,8665 | 487,036 | 4.364 |
| 10 Feb 2025 | 489,83 | -119,79 | -19,65% | 604,2235 | 604,862 | 487,672 | 1.695 |
| 07 Feb 2025 | 609,623 | 1,98 | 0,33% | 487,392 | 609,623 | 487,346 | 2.522 |
| 06 Feb 2025 | 607,6455 | 126,96 | 26,41% | 488,654 | 607,966 | 488,132 | 1.840 |
| 05 Feb 2025 | 480,682 | -2,51 | -0,52% | 480,39 | 602,451 | 478,7372 | 1.907 |
| 04 Feb 2025 | 483,1962 | 2,10 | 0,44% | 482,272 | 599,588 | 480,9728 | 2.317 |
| 03 Feb 2025 | 481,096 | -130,07 | -21,28% | 483,33 | 595,795 | 480,35 | 857 |
| 31 Gen 2025 | 611,1615 | 127,13 | 26,26% | 491,102 | 611,1615 | 490,768 | 726 |
| 30 Gen 2025 | 484,0313 | -3,35 | -0,69% | 486,822 | 605,3055 | 484,0313 | 1.106 |
| 29 Gen 2025 | 487,3862 | 1,56 | 0,32% | 487,6053 | 606,8335 | 486,026 | 3.778 |
| 28 Gen 2025 | 485,823 | 5,50 | 1,14% | 601,606 | 605,1395 | 482,106 | 1.146 |
| 27 Gen 2025 | 480,3264 | -10,65 | -2,17% | 599,81 | 601,2895 | 475,985 | 3.190 |
| 24 Gen 2025 | 490,9754 | -2,40 | -0,49% | 492,752 | 611,382 | 490,9532 | 3.256 |
| 23 Gen 2025 | 493,379 | 3,12 | 0,64% | 493,708 | 607,674 | 492,6034 | 2.152 |
| 22 Gen 2025 | 490,2548 | 0,00 | 0,00% | 490,2548 | 490,2548 | 490,2548 | 0 |
| 21 Gen 2025 | 490,2548 | 0,44 | 0,09% | 600,582 | 601,7755 | 489,6172 | 1.416 |
| 20 Gen 2025 | 489,8162 | -0,20 | -0,04% | 600,3295 | 600,3295 | 489,12 | 2.113 |
| 17 Gen 2025 | 490,02 | 2,22 | 0,45% | 488,0453 | 595,582 | 487,8172 | 1.398 |
| 16 Gen 2025 | 487,8034 | 3,42 | 0,71% | 598,0056 | 598,0056 | 486,8934 | 1.751 |
| 15 Gen 2025 | 484,3882 | 6,93 | 1,45% | 477,97 | 484,5169 | 477,97 | 829 |
| 14 Gen 2025 | 477,4556 | 0,72 | 0,15% | 480,7704 | 585,8204 | 477,2795 | 1.553 |
| 13 Gen 2025 | 476,736 | 0,19 | 0,04% | 578,4468 | 578,958 | 475,169 | 2.093 |
| 10 Gen 2025 | 476,5477 | -1,66 | -0,35% | 479,962 | 589,8472 | 475,292 | 1.601 |
| 09 Gen 2025 | 478,207 | -0,42 | -0,09% | 479,8808 | 590,8576 | 478,207 | 545 |
| 08 Gen 2025 | 478,6241 | -115,88 | -19,49% | 591,4056 | 592,0792 | 474,4382 | 1.627 |
| 07 Gen 2025 | 594,5032 | 114,83 | 23,94% | 596,7632 | 598,5132 | 475,385 | 1.094 |
| 06 Gen 2025 | 479,674 | 5,33 | 1,12% | 594,8732 | 600,7572 | 476,465 | 611 |
| 03 Gen 2025 | 474,3456 | -114,31 | -19,42% | 588,5156 | 588,5156 | 474,3456 | 206 |
| 02 Gen 2025 | 588,66 | 120,97 | 25,87% | 473,8095 | 593,7584 | 473,7545 | 1.698 |
| 31 Dic 2024 | 467,6885 | 0,00 | 0,00% | 467,6885 | 467,6885 | 467,6885 | 0 |
| 30 Dic 2024 | 467,6885 | -12,90 | -2,68% | 472,832 | 473,9508 | 467,6885 | 269 |
| 27 Dic 2024 | 480,586 | 7,92 | 1,68% | 480,3669 | 480,586 | 480,3669 | 69 |
| 24 Dic 2024 | 472,6656 | 0,00 | 0,00% | 472,6656 | 472,6656 | 472,6656 | 0 |
| 23 Dic 2024 | 472,6656 | -110,17 | -18,90% | 595,412 | 595,412 | 471,6735 | 929 |
| 20 Dic 2024 | 582,8338 | -6,92 | -1,17% | 464,6868 | 582,8338 | 463,0848 | 592 |
| 19 Dic 2024 | 589,7536 | 111,01 | 23,19% | 590,0096 | 592,6768 | 470,5534 | 433 |
| 18 Dic 2024 | 478,745 | -126,57 | -20,91% | 477,9799 | 607,5032 | 477,745 | 1.243 |
| 17 Dic 2024 | 605,318 | 125,33 | 26,11% | 478,2508 | 606,0992 | 477,1195 | 927 |
| 16 Dic 2024 | 479,986 | 0,63 | 0,13% | 479,9635 | 607,4344 | 479,4647 | 306 |
| 13 Dic 2024 | 479,3556 | 0,85 | 0,18% | 481,1008 | 608,322 | 479,3556 | 1.142 |
| 12 Dic 2024 | 478,5072 | 1,92 | 0,40% | 476,855 | 478,5072 | 476,4955 | 259 |
| 11 Dic 2024 | 476,592 | 0,89 | 0,19% | 474,595 | 606,726 | 474,595 | 3.717 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
