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 |
|---|---|---|---|---|---|---|---|
| 25 Gen 2025 | 319,38 | -3,82 | -1,18% | 327,55 | 341,19 | 314,09 | 20.674,00 |
| 24 Gen 2025 | 323,20 | -9,90 | -2,97% | 333,35 | 336,52 | 311,00 | 23.865,00 |
| 23 Gen 2025 | 333,10 | -21,29 | -6,01% | 354,88 | 357,69 | 331,93 | 14.734,00 |
| 22 Gen 2025 | 354,39 | 29,96 | 9,23% | 322,90 | 363,32 | 315,90 | 27.392,00 |
| 21 Gen 2025 | 324,43 | 20,64 | 6,79% | 299,09 | 353,57 | 287,96 | 32.426,00 |
| 20 Gen 2025 | 303,79 | -4,20 | -1,36% | 304,67 | 338,68 | 284,87 | 14.454,00 |
| 19 Gen 2025 | 307,99 | -17,73 | -5,44% | 325,06 | 332,00 | 297,34 | 10.040,00 |
| 18 Gen 2025 | 325,72 | 24,09 | 7,99% | 302,36 | 326,90 | 301,78 | 12.934,00 |
| 17 Gen 2025 | 301,63 | -8,48 | -2,73% | 311,26 | 312,24 | 296,00 | 9.817,00 |
| 16 Gen 2025 | 310,11 | 22,90 | 7,97% | 286,74 | 314,66 | 276,86 | 15.260,00 |
| 15 Gen 2025 | 287,21 | 6,74 | 2,40% | 282,93 | 292,48 | 278,57 | 10.318,00 |
| 14 Gen 2025 | 280,47 | -1,33 | -0,47% | 281,00 | 289,61 | 251,38 | 16.321,00 |
| 13 Gen 2025 | 281,80 | 1,36 | 0,48% | 280,17 | 288,61 | 277,50 | 5.178,00 |
| 12 Gen 2025 | 280,44 | 0,780 | 0,28% | 280,35 | 286,80 | 273,62 | 4.227,00 |
| 11 Gen 2025 | 279,66 | 6,54 | 2,39% | 274,52 | 292,58 | 270,61 | 10.718,00 |
| 10 Gen 2025 | 273,12 | -12,85 | -4,49% | 284,76 | 291,00 | 265,75 | 10.420,00 |
| 09 Gen 2025 | 285,97 | -11,40 | -3,83% | 297,81 | 301,97 | 268,21 | 7.127,00 |
| 08 Gen 2025 | 297,37 | -30,45 | -9,29% | 328,28 | 330,60 | 295,76 | 8.783,00 |
| 07 Gen 2025 | 327,82 | -4,03 | -1,21% | 331,73 | 341,80 | 325,04 | 6.639,00 |
| 06 Gen 2025 | 331,85 | -9,46 | -2,77% | 341,01 | 342,00 | 329,16 | 2.496,00 |
| 05 Gen 2025 | 341,31 | 1,59 | 0,47% | 340,77 | 350,28 | 329,07 | 4.640,00 |
| 04 Gen 2025 | 339,72 | 15,59 | 4,81% | 324,68 | 346,09 | 308,62 | 7.437,00 |
| 03 Gen 2025 | 324,13 | 14,80 | 4,78% | 308,56 | 330,81 | 307,64 | 6.296,00 |
| 02 Gen 2025 | 309,33 | 10,73 | 3,59% | 298,19 | 311,14 | 294,18 | 6.147,00 |
| 01 Gen 2025 | 298,60 | -9,57 | -3,11% | 308,68 | 315,68 | 294,85 | 8.624,00 |
| 31 Dic 2024 | 308,17 | -9,52 | -3,00% | 320,16 | 329,94 | 306,33 | 6.637,00 |
| 30 Dic 2024 | 317,69 | -20,62 | -6,10% | 339,02 | 339,59 | 312,29 | 5.121,00 |
| 29 Dic 2024 | 338,31 | 28,53 | 9,21% | 310,19 | 346,75 | 305,48 | 7.292,00 |
| 28 Dic 2024 | 309,78 | -15,06 | -4,64% | 325,22 | 338,30 | 307,50 | 7.897,00 |
| 27 Dic 2024 | 324,84 | -29,05 | -8,21% | 356,51 | 357,66 | 317,22 | 8.825,00 |
| 26 Dic 2024 | 353,89 | -7,34 | -2,03% | 361,38 | 371,02 | 350,38 | 8.768,00 |
| 25 Dic 2024 | 361,23 | -7,37 | -2,00% | 370,85 | 374,25 | 351,12 | 11.681,00 |
| 24 Dic 2024 | 368,60 | 64,06 | 21,04% | 305,23 | 373,50 | 296,17 | 19.794,00 |
| 23 Dic 2024 | 304,54 | 17,65 | 6,15% | 284,87 | 310,00 | 279,52 | 7.614,00 |
| 22 Dic 2024 | 286,89 | -28,90 | -9,15% | 316,11 | 331,00 | 283,59 | 6.074,00 |
| 21 Dic 2024 | 315,79 | 9,83 | 3,21% | 303,71 | 327,34 | 260,22 | 25.247,00 |
| 20 Dic 2024 | 305,96 | -22,98 | -6,99% | 326,43 | 336,67 | 283,87 | 14.372,00 |
| 19 Dic 2024 | 328,94 | -15,62 | -4,53% | 344,57 | 362,26 | 323,98 | 11.262,00 |
| 18 Dic 2024 | 344,56 | -16,00 | -4,44% | 359,23 | 369,10 | 340,27 | 8.089,00 |
| 17 Dic 2024 | 360,56 | 7,12 | 2,01% | 346,42 | 380,53 | 343,24 | 14.360,00 |
| 16 Dic 2024 | 353,44 | 5,73 | 1,65% | 351,11 | 362,07 | 337,77 | 4.535,00 |
| 15 Dic 2024 | 347,71 | -9,19 | -2,57% | 359,66 | 376,83 | 343,27 | 8.923,00 |
| 14 Dic 2024 | 356,90 | 7,36 | 2,11% | 349,99 | 374,42 | 336,33 | 13.724,00 |
| 13 Dic 2024 | 349,54 | 63,05 | 22,01% | 288,12 | 369,35 | 280,93 | 22.912,00 |
| 12 Dic 2024 | 286,49 | 27,79 | 10,74% | 259,83 | 292,79 | 246,90 | 7.773,00 |
| 11 Dic 2024 | 258,70 | 13,45 | 5,48% | 247,04 | 273,83 | 234,00 | 20.628,00 |
| 10 Dic 2024 | 245,25 | -21,71 | -8,13% | 264,17 | 268,33 | 200,01 | 8.203,00 |
| 09 Dic 2024 | 266,96 | -0,530 | -0,20% | 268,17 | 269,85 | 251,00 | 5.383,00 |
| 08 Dic 2024 | 267,49 | 1,19 | 0,45% | 267,59 | 281,40 | 263,46 | 3.765,00 |
| 07 Dic 2024 | 266,30 | 33,34 | 14,31% | 234,13 | 275,84 | 232,99 | 10.218,00 |
| 06 Dic 2024 | 232,96 | -10,51 | -4,32% | 243,33 | 252,00 | 227,78 | 9.885,00 |
| 05 Dic 2024 | 243,47 | 12,76 | 5,53% | 228,96 | 260,24 | 225,00 | 22.494,00 |
| 04 Dic 2024 | 230,71 | 5,78 | 2,57% | 223,00 | 237,24 | 210,62 | 13.080,00 |
| 03 Dic 2024 | 224,93 | 26,12 | 13,14% | 198,79 | 229,56 | 194,25 | 18.109,00 |
| 02 Dic 2024 | 198,81 | -1,21 | -0,60% | 200,04 | 202,91 | 191,20 | 4.504,00 |
| 01 Dic 2024 | 200,02 | 11,56 | 6,13% | 187,80 | 201,03 | 186,95 | 4.643,00 |
| 30 Nov 2024 | 188,46 | -1,34 | -0,71% | 190,15 | 191,65 | 184,00 | 4.297,00 |
| 29 Nov 2024 | 189,80 | -6,91 | -3,51% | 197,74 | 199,24 | 187,56 | 4.963,00 |
| 28 Nov 2024 | 196,71 | 23,88 | 13,82% | 173,58 | 199,69 | 172,06 | 11.232,00 |
| 27 Nov 2024 | 172,83 | 0,460 | 0,27% | 173,44 | 177,22 | 157,08 | 7.855,00 |
| 26 Nov 2024 | 172,37 | 9,32 | 5,72% | 161,63 | 180,00 | 158,42 | 18.787,00 |
| 25 Nov 2024 | 163,05 | -3,24 | -1,95% | 166,55 | 175,15 | 153,55 | 7.317,00 |
| 24 Nov 2024 | 166,29 | 1,96 | 1,19% | 164,87 | 176,00 | 162,50 | 13.019,00 |
| 23 Nov 2024 | 164,33 | 3,10 | 1,92% | 161,06 | 164,34 | 154,66 | 10.642,00 |
| 22 Nov 2024 | 161,23 | 12,33 | 8,28% | 148,46 | 162,04 | 144,00 | 12.810,00 |
| 21 Nov 2024 | 148,90 | -4,04 | -2,64% | 152,75 | 159,00 | 145,48 | 6.230,00 |
| 20 Nov 2024 | 152,94 | -8,87 | -5,48% | 163,16 | 163,83 | 149,80 | 6.324,00 |
| 19 Nov 2024 | 161,81 | 8,94 | 5,85% | 153,40 | 163,41 | 152,71 | 6.814,00 |
| 18 Nov 2024 | 152,87 | -5,85 | -3,69% | 159,61 | 162,75 | 151,09 | 3.765,00 |
| 17 Nov 2024 | 158,72 | 3,08 | 1,98% | 154,94 | 166,39 | 154,73 | 5.623,00 |
| 16 Nov 2024 | 155,64 | 6,26 | 4,19% | 150,55 | 157,93 | 142,97 | 14.674,00 |
| 15 Nov 2024 | 149,38 | -14,04 | -8,59% | 168,84 | 168,84 | 148,00 | 5.743,00 |
| 14 Nov 2024 | 163,42 | -4,64 | -2,76% | 168,84 | 177,00 | 157,93 | 5.541,00 |
| 13 Nov 2024 | 168,06 | -12,17 | -6,75% | 178,67 | 183,67 | 156,74 | 17.774,00 |
| 12 Nov 2024 | 180,23 | 3,36 | 1,90% | 176,24 | 180,53 | 170,40 | 6.374,00 |
| 11 Nov 2024 | 176,87 | -7,17 | -3,90% | 181,53 | 185,12 | 166,29 | 12.427,00 |
| 10 Nov 2024 | 184,04 | 14,36 | 8,46% | 169,97 | 186,04 | 169,11 | 7.397,00 |
| 09 Nov 2024 | 169,68 | -0,430 | -0,25% | 170,33 | 171,49 | 162,86 | 5.016,00 |
| 08 Nov 2024 | 170,11 | 8,95 | 5,55% | 161,73 | 177,24 | 161,26 | 12.156,00 |
| 07 Nov 2024 | 161,16 | 36,89 | 29,69% | 124,52 | 164,06 | 124,52 | 21.858,00 |
| 06 Nov 2024 | 124,27 | 6,10 | 5,16% | 117,91 | 125,29 | 117,60 | 5.730,00 |
| 05 Nov 2024 | 118,17 | -4,41 | -3,60% | 122,18 | 123,55 | 115,36 | 6.699,00 |
| 04 Nov 2024 | 122,58 | -5,01 | -3,93% | 127,59 | 128,29 | 119,04 | 4.076,00 |
| 03 Nov 2024 | 127,59 | -3,13 | -2,39% | 130,92 | 132,67 | 126,60 | 2.077,00 |
| 02 Nov 2024 | 130,72 | -1,35 | -1,02% | 131,77 | 135,26 | 129,21 | 3.485,00 |
| 01 Nov 2024 | 132,07 | -12,21 | -8,46% | 144,34 | 145,06 | 129,38 | 3.803,00 |
| 31 Ott 2024 | 144,28 | 4,97 | 3,57% | 139,63 | 145,75 | 137,16 | 3.450,00 |
| 30 Ott 2024 | 139,31 | -1,10 | -0,78% | 140,13 | 143,20 | 137,66 | 3.460,00 |
| 29 Ott 2024 | 140,41 | 3,52 | 2,57% | 137,05 | 142,49 | 135,72 | 3.722,00 |
| 28 Ott 2024 | 136,89 | 4,58 | 3,46% | 132,26 | 136,89 | 131,41 | 1.461,00 |
| 27 Ott 2024 | 132,31 | 5,29 | 4,16% | 127,99 | 133,19 | 126,74 | 1.433,00 |
|
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 |
