Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 30 Gen 2025 | 582,77 | 61,42 | 11,78% | 601,65 | 666,97 | 540,30 | 21 |
| 29 Gen 2025 | 521,35 | -7,00 | -1,32% | 547,65 | 556,10 | 500,55 | 100 |
| 28 Gen 2025 | 528,35 | 63,55 | 13,67% | 479,85 | 529,92 | 470,22 | 16 |
| 27 Gen 2025 | 464,80 | 40,23 | 9,48% | 377,22 | 487,85 | 309,17 | 194 |
| 24 Gen 2025 | 424,57 | 42,72 | 11,19% | 402,42 | 438,50 | 384,62 | 15 |
| 23 Gen 2025 | 381,85 | -6,37 | -1,64% | 368,45 | 385,95 | 361,55 | 3 |
| 22 Gen 2025 | 388,22 | 50,10 | 14,82% | 365,45 | 388,22 | 355,55 | 4 |
| 21 Gen 2025 | 338,12 | -14,43 | -4,09% | 345,22 | 354,20 | 333,77 | 0 |
| 20 Gen 2025 | 352,55 | 2,38 | 0,68% | 341,02 | 357,50 | 340,05 | 0 |
| 17 Gen 2025 | 350,17 | 2,20 | 0,63% | 342,57 | 378,42 | 322,27 | 0 |
| 16 Gen 2025 | 347,97 | -7,28 | -2,05% | 336,00 | 352,07 | 327,72 | 2 |
| 15 Gen 2025 | 355,25 | 54,05 | 17,94% | 301,70 | 356,00 | 300,50 | 10 |
| 14 Gen 2025 | 301,20 | -27,52 | -8,37% | 336,17 | 346,80 | 294,10 | 0 |
| 13 Gen 2025 | 328,72 | -30,75 | -8,55% | 358,25 | 358,95 | 313,72 | 10 |
| 10 Gen 2025 | 359,47 | 17,20 | 5,03% | 335,30 | 380,35 | 313,72 | 11 |
| 09 Gen 2025 | 342,27 | -2,75 | -0,80% | 343,17 | 346,35 | 326,92 | 0 |
| 08 Gen 2025 | 345,02 | -31,48 | -8,36% | 367,85 | 375,35 | 335,87 | 0 |
| 07 Gen 2025 | 376,50 | -8,92 | -2,31% | 408,05 | 417,17 | 338,32 | 0 |
| 06 Gen 2025 | 385,42 | 61,15 | 18,86% | 342,05 | 385,77 | 338,95 | 18 |
| 03 Gen 2025 | 324,27 | -4,38 | -1,33% | 335,35 | 351,17 | 320,25 | 0 |
| 02 Gen 2025 | 328,65 | 23,93 | 7,85% | 302,20 | 338,95 | 299,62 | 0 |
| 30 Dic 2024 | 304,72 | -6,28 | -2,02% | 323,57 | 324,92 | 289,85 | 0 |
| 27 Dic 2024 | 311,00 | -7,52 | -2,36% | 333,87 | 337,00 | 303,95 | 0 |
| 23 Dic 2024 | 318,52 | -12,25 | -3,70% | 312,17 | 318,52 | 296,80 | 0 |
| 20 Dic 2024 | 330,77 | -23,78 | -6,71% | 320,07 | 333,07 | 293,50 | 5 |
| 19 Dic 2024 | 354,55 | -45,02 | -11,27% | 339,75 | 363,90 | 338,15 | 19 |
| 18 Dic 2024 | 399,57 | -13,75 | -3,33% | 398,20 | 415,10 | 390,20 | 0 |
| 17 Dic 2024 | 413,32 | 10,10 | 2,50% | 409,62 | 426,67 | 390,52 | 0 |
| 16 Dic 2024 | 403,22 | 5,90 | 1,48% | 397,87 | 428,42 | 397,32 | 0 |
| 13 Dic 2024 | 397,32 | -48,45 | -10,87% | 426,15 | 431,17 | 391,07 | 0 |
| 12 Dic 2024 | 445,77 | 2,92 | 0,66% | 433,50 | 459,30 | 424,40 | 8 |
| 11 Dic 2024 | 442,85 | 50,85 | 12,97% | 399,10 | 454,57 | 392,32 | 0 |
| 10 Dic 2024 | 392,00 | 26,20 | 7,16% | 375,77 | 412,30 | 372,75 | 0 |
| 09 Dic 2024 | 365,80 | -48,80 | -11,77% | 408,72 | 418,32 | 355,35 | 0 |
| 06 Dic 2024 | 414,60 | 39,65 | 10,57% | 366,90 | 414,60 | 361,02 | 27 |
| 05 Dic 2024 | 374,95 | 8,23 | 2,24% | 380,60 | 393,00 | 372,00 | 18 |
| 04 Dic 2024 | 366,72 | 0,60 | 0,16% | 387,90 | 397,15 | 361,87 | 1 |
| 03 Dic 2024 | 366,12 | 49,35 | 15,58% | 328,62 | 366,12 | 325,32 | 1 |
| 02 Dic 2024 | 316,77 | 29,77 | 10,37% | 280,22 | 319,32 | 278,17 | 10 |
| 29 Nov 2024 | 287,00 | 14,68 | 5,39% | 271,77 | 289,45 | 264,22 | 0 |
| 28 Nov 2024 | 272,32 | 10,05 | 3,83% | 273,52 | 278,20 | 269,82 | 0 |
| 27 Nov 2024 | 262,27 | -19,78 | -7,01% | 280,50 | 282,00 | 261,05 | 0 |
| 26 Nov 2024 | 282,05 | 18,80 | 7,14% | 261,30 | 289,02 | 258,87 | 20 |
| 25 Nov 2024 | 263,25 | 19,33 | 7,92% | 254,05 | 273,75 | 251,05 | 1 |
| 22 Nov 2024 | 243,92 | -1,98 | -0,81% | 258,82 | 260,40 | 243,92 | 0 |
| 21 Nov 2024 | 245,90 | -3,15 | -1,26% | 262,77 | 275,60 | 226,82 | 11 |
| 20 Nov 2024 | 249,05 | 10,58 | 4,44% | 253,20 | 260,57 | 239,90 | 0 |
| 19 Nov 2024 | 238,47 | -8,28 | -3,36% | 239,12 | 241,22 | 226,20 | 10 |
| 18 Nov 2024 | 246,75 | -17,80 | -6,73% | 245,05 | 249,20 | 231,15 | 0 |
| 15 Nov 2024 | 264,55 | -39,30 | -12,93% | 290,95 | 291,25 | 260,82 | 5 |
| 14 Nov 2024 | 303,85 | -4,92 | -1,59% | 304,12 | 310,27 | 293,80 | 0 |
| 13 Nov 2024 | 308,77 | -4,43 | -1,41% | 314,07 | 322,07 | 296,27 | 20 |
| 12 Nov 2024 | 313,20 | 6,18 | 2,01% | 311,80 | 352,75 | 304,25 | 45 |
| 11 Nov 2024 | 307,02 | -15,35 | -4,76% | 334,12 | 337,15 | 297,07 | 1 |
| 08 Nov 2024 | 322,37 | -5,60 | -1,71% | 335,17 | 339,30 | 316,82 | 10 |
| 07 Nov 2024 | 327,97 | 51,67 | 18,70% | 287,05 | 330,87 | 279,37 | 34 |
| 06 Nov 2024 | 276,30 | 0,95 | 0,35% | 298,87 | 298,87 | 254,95 | 51 |
| 05 Nov 2024 | 275,35 | 2,88 | 1,06% | 259,75 | 280,25 | 257,85 | 0 |
| 04 Nov 2024 | 272,47 | -12,48 | -4,38% | 275,60 | 276,10 | 253,90 | 0 |
|
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 |
