Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 27 Gen 2025 | 318,49 | -8,47 | -2,59% | 326,41 | 336,27 | 316,54 | 159.926,00 |
| 26 Gen 2025 | 326,96 | -7,90 | -2,36% | 335,13 | 338,60 | 326,42 | 157.487,00 |
| 25 Gen 2025 | 334,86 | -1,54 | -0,46% | 337,36 | 357,56 | 327,81 | 314.206,00 |
| 24 Gen 2025 | 336,40 | -10,19 | -2,94% | 346,50 | 350,47 | 324,31 | 343.554,00 |
| 23 Gen 2025 | 346,59 | -22,42 | -6,08% | 370,68 | 372,40 | 345,22 | 284.915,00 |
| 22 Gen 2025 | 369,01 | 32,06 | 9,51% | 336,47 | 378,48 | 327,36 | 151.954,00 |
| 21 Gen 2025 | 336,95 | 24,35 | 7,79% | 304,73 | 365,39 | 296,28 | 858.063,00 |
| 20 Gen 2025 | 312,60 | -4,90 | -1,54% | 315,51 | 348,18 | 292,58 | 655.578,00 |
| 19 Gen 2025 | 317,50 | -17,74 | -5,29% | 335,74 | 341,91 | 306,25 | 299.728,00 |
| 18 Gen 2025 | 335,24 | 24,14 | 7,76% | 311,14 | 336,61 | 310,62 | 236.546,00 |
| 17 Gen 2025 | 311,10 | -8,30 | -2,60% | 319,68 | 320,83 | 305,01 | 216.560,00 |
| 16 Gen 2025 | 319,40 | 23,46 | 7,93% | 295,60 | 323,91 | 285,65 | 328.943,00 |
| 15 Gen 2025 | 295,94 | 7,78 | 2,70% | 290,27 | 301,54 | 285,41 | 235.855,00 |
| 14 Gen 2025 | 288,16 | -0,610 | -0,21% | 288,18 | 297,03 | 256,18 | 410.179,00 |
| 13 Gen 2025 | 288,77 | 1,22 | 0,42% | 287,18 | 296,04 | 284,64 | 115.000,00 |
| 12 Gen 2025 | 287,55 | 1,14 | 0,40% | 285,91 | 293,84 | 280,07 | 118.997,00 |
| 11 Gen 2025 | 286,41 | 5,57 | 1,98% | 283,02 | 300,93 | 276,36 | 318.018,00 |
| 10 Gen 2025 | 280,84 | -13,89 | -4,71% | 293,47 | 299,86 | 273,29 | 305.846,00 |
| 09 Gen 2025 | 294,73 | -12,50 | -4,07% | 306,76 | 312,55 | 275,82 | 365.142,00 |
| 08 Gen 2025 | 307,23 | -33,11 | -9,73% | 340,68 | 343,32 | 305,51 | 260.737,00 |
| 07 Gen 2025 | 340,34 | -2,14 | -0,62% | 341,58 | 355,39 | 335,89 | 237.947,00 |
| 06 Gen 2025 | 342,48 | -9,36 | -2,66% | 351,20 | 352,72 | 339,38 | 175.222,00 |
| 05 Gen 2025 | 351,84 | 1,81 | 0,52% | 350,43 | 361,28 | 339,00 | 249.106,00 |
| 04 Gen 2025 | 350,03 | 17,02 | 5,11% | 333,56 | 356,30 | 317,18 | 282.248,00 |
| 03 Gen 2025 | 333,01 | 13,17 | 4,12% | 319,78 | 339,89 | 318,75 | 289.677,00 |
| 02 Gen 2025 | 319,84 | 10,73 | 3,47% | 309,28 | 322,99 | 306,25 | 237.099,00 |
| 01 Gen 2025 | 309,11 | -12,26 | -3,81% | 322,40 | 328,50 | 306,00 | 327.906,00 |
| 31 Dic 2024 | 321,37 | -10,66 | -3,21% | 334,60 | 344,86 | 318,99 | 372.469,00 |
| 30 Dic 2024 | 332,03 | -21,43 | -6,06% | 354,07 | 354,70 | 326,45 | 213.235,00 |
| 29 Dic 2024 | 353,46 | 30,08 | 9,30% | 324,10 | 362,29 | 318,74 | 283.764,00 |
| 28 Dic 2024 | 323,38 | -15,07 | -4,45% | 337,56 | 352,08 | 320,38 | 367.789,00 |
| 27 Dic 2024 | 338,45 | -29,90 | -8,12% | 368,72 | 371,91 | 330,53 | 298.415,00 |
| 26 Dic 2024 | 368,35 | -7,46 | -1,99% | 375,96 | 386,01 | 364,61 | 285.777,00 |
| 25 Dic 2024 | 375,81 | -7,85 | -2,05% | 383,98 | 390,23 | 365,21 | 412.658,00 |
| 24 Dic 2024 | 383,66 | 65,66 | 20,65% | 318,61 | 389,11 | 308,84 | 799.174,00 |
| 23 Dic 2024 | 318,00 | 19,83 | 6,65% | 298,91 | 323,74 | 291,02 | 405.785,00 |
| 22 Dic 2024 | 298,17 | -30,60 | -9,31% | 329,74 | 344,10 | 294,69 | 454.833,00 |
| 21 Dic 2024 | 328,77 | 11,96 | 3,78% | 315,44 | 341,00 | 271,50 | 880.109,00 |
| 20 Dic 2024 | 316,81 | -22,87 | -6,73% | 339,87 | 350,59 | 298,96 | 710.651,00 |
| 19 Dic 2024 | 339,68 | -22,57 | -6,23% | 360,83 | 380,46 | 336,00 | 672.278,00 |
| 18 Dic 2024 | 362,25 | -17,11 | -4,51% | 379,11 | 388,01 | 356,71 | 478.633,00 |
| 17 Dic 2024 | 379,36 | 7,10 | 1,91% | 365,64 | 399,85 | 359,40 | 747.463,00 |
| 16 Dic 2024 | 372,26 | 7,08 | 1,94% | 365,90 | 381,50 | 355,00 | 425.553,00 |
| 15 Dic 2024 | 365,18 | -9,51 | -2,54% | 377,58 | 396,45 | 359,14 | 600.118,00 |
| 14 Dic 2024 | 374,69 | 7,99 | 2,18% | 368,05 | 390,95 | 352,91 | 741.630,00 |
| 13 Dic 2024 | 366,70 | 65,82 | 21,88% | 302,70 | 388,52 | 294,76 | 1.398.634,00 |
| 12 Dic 2024 | 300,88 | 28,36 | 10,41% | 275,76 | 307,68 | 259,81 | 531.747,00 |
| 11 Dic 2024 | 272,52 | 13,93 | 5,39% | 260,82 | 288,09 | 245,80 | 986.452,00 |
| 10 Dic 2024 | 258,59 | -24,33 | -8,60% | 281,77 | 284,32 | 224,63 | 588.476,00 |
| 09 Dic 2024 | 282,92 | 0,250 | 0,09% | 283,45 | 285,08 | 273,82 | 215.332,00 |
| 08 Dic 2024 | 282,67 | 1,57 | 0,56% | 282,50 | 297,25 | 278,00 | 318.943,00 |
| 07 Dic 2024 | 281,10 | 32,78 | 13,20% | 247,91 | 291,00 | 246,35 | 566.309,00 |
| 06 Dic 2024 | 248,32 | -7,55 | -2,95% | 255,76 | 266,80 | 240,05 | 466.179,00 |
| 05 Dic 2024 | 255,87 | 13,71 | 5,66% | 240,40 | 273,36 | 236,02 | 697.192,00 |
| 04 Dic 2024 | 242,16 | 6,51 | 2,76% | 234,33 | 249,41 | 221,05 | 782.652,00 |
| 03 Dic 2024 | 235,65 | 26,43 | 12,63% | 209,11 | 241,41 | 203,99 | 868.866,00 |
| 02 Dic 2024 | 209,22 | -2,57 | -1,21% | 212,13 | 214,74 | 202,73 | 301.115,00 |
| 01 Dic 2024 | 211,79 | 12,94 | 6,51% | 198,97 | 213,10 | 197,60 | 392.661,00 |
| 30 Nov 2024 | 198,85 | -1,49 | -0,74% | 200,25 | 202,32 | 194,68 | 240.295,00 |
| 29 Nov 2024 | 200,34 | -9,43 | -4,50% | 208,21 | 210,80 | 197,61 | 297.868,00 |
| 28 Nov 2024 | 209,77 | 28,39 | 15,65% | 182,52 | 211,09 | 180,58 | 684.242,00 |
| 27 Nov 2024 | 181,38 | 0,950 | 0,53% | 181,08 | 184,22 | 165,42 | 504.049,00 |
| 26 Nov 2024 | 180,43 | 8,90 | 5,19% | 169,85 | 189,69 | 165,94 | 1.122.258,00 |
| 25 Nov 2024 | 171,53 | -2,72 | -1,56% | 175,10 | 183,60 | 160,42 | 485.264,00 |
| 24 Nov 2024 | 174,25 | 2,54 | 1,48% | 172,17 | 184,27 | 169,66 | 486.950,00 |
| 23 Nov 2024 | 171,71 | 2,60 | 1,54% | 169,25 | 171,94 | 161,14 | 381.257,00 |
| 22 Nov 2024 | 169,11 | 12,00 | 7,64% | 156,45 | 170,85 | 151,83 | 412.741,00 |
| 21 Nov 2024 | 157,11 | -4,81 | -2,97% | 161,85 | 168,00 | 153,24 | 295.266,00 |
| 20 Nov 2024 | 161,92 | -10,12 | -5,88% | 170,64 | 173,43 | 158,55 | 312.339,00 |
| 19 Nov 2024 | 172,04 | 10,18 | 6,29% | 162,19 | 173,24 | 161,14 | 316.439,00 |
| 18 Nov 2024 | 161,86 | -6,27 | -3,73% | 168,94 | 172,40 | 159,44 | 329.358,00 |
| 17 Nov 2024 | 168,13 | 3,90 | 2,37% | 164,34 | 175,73 | 163,05 | 356.933,00 |
| 16 Nov 2024 | 164,23 | 6,52 | 4,13% | 158,27 | 166,49 | 150,60 | 643.510,00 |
| 15 Nov 2024 | 157,71 | -15,29 | -8,84% | 172,38 | 176,89 | 155,63 | 369.347,00 |
| 14 Nov 2024 | 173,00 | -6,87 | -3,82% | 179,64 | 187,85 | 167,13 | 486.197,00 |
| 13 Nov 2024 | 179,87 | -14,47 | -7,45% | 191,19 | 196,86 | 172,51 | 559.178,00 |
| 12 Nov 2024 | 194,34 | 3,99 | 2,10% | 189,44 | 194,84 | 183,14 | 403.100,00 |
| 11 Nov 2024 | 190,35 | -6,06 | -3,09% | 194,56 | 198,67 | 181,35 | 435.131,00 |
| 10 Nov 2024 | 196,41 | 14,67 | 8,07% | 182,10 | 199,49 | 181,01 | 391.607,00 |
| 09 Nov 2024 | 181,74 | -1,65 | -0,90% | 183,56 | 185,40 | 165,85 | 295.341,00 |
| 08 Nov 2024 | 183,39 | 10,07 | 5,81% | 173,38 | 190,81 | 173,21 | 651.775,00 |
| 07 Nov 2024 | 173,32 | 37,45 | 27,56% | 135,88 | 176,36 | 135,55 | 896.924,00 |
| 06 Nov 2024 | 135,87 | 7,49 | 5,83% | 128,21 | 136,86 | 127,87 | 292.625,00 |
| 05 Nov 2024 | 128,38 | -4,58 | -3,44% | 132,50 | 134,92 | 125,73 | 164.201,00 |
| 04 Nov 2024 | 132,96 | -5,30 | -3,83% | 138,33 | 138,76 | 128,63 | 173.085,00 |
| 03 Nov 2024 | 138,26 | -3,20 | -2,26% | 141,35 | 143,79 | 136,95 | 95.951,00 |
| 02 Nov 2024 | 141,46 | -2,24 | -1,56% | 143,38 | 147,09 | 140,03 | 119.794,00 |
| 01 Nov 2024 | 143,70 | -13,08 | -8,34% | 156,80 | 157,73 | 140,86 | 192.275,00 |
| 31 Ott 2024 | 156,78 | 5,57 | 3,68% | 151,51 | 158,34 | 148,56 | 191.637,00 |
| 30 Ott 2024 | 151,21 | -0,930 | -0,61% | 151,45 | 155,41 | 149,19 | 162.870,00 |
|
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 |
