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 |
|---|---|---|---|---|---|---|---|
| 29 Gen 2025 | 409,55 | -17,09 | -4,01% | 428,74 | 431,68 | 406,57 | 13.081,00 |
| 28 Gen 2025 | 426,64 | 0,110 | 0,03% | 457,00 | 457,00 | 396,74 | 20.430,00 |
| 27 Gen 2025 | 426,53 | -19,41 | -4,35% | 444,73 | 448,02 | 424,87 | 8.682,00 |
| 26 Gen 2025 | 445,94 | 14,97 | 3,47% | 433,33 | 455,07 | 430,61 | 12.772,00 |
| 25 Gen 2025 | 430,97 | -6,02 | -1,38% | 437,75 | 443,00 | 426,26 | 14.110,00 |
| 24 Gen 2025 | 436,99 | 2,17 | 0,50% | 434,88 | 447,60 | 425,20 | 13.052,00 |
| 23 Gen 2025 | 434,82 | -11,45 | -2,57% | 447,20 | 451,09 | 433,33 | 12.539,00 |
| 22 Gen 2025 | 446,27 | 15,15 | 3,51% | 429,28 | 454,58 | 419,43 | 17.688,00 |
| 21 Gen 2025 | 431,12 | 0,950 | 0,22% | 457,00 | 482,24 | 415,12 | 31.136,00 |
| 20 Gen 2025 | 430,17 | -35,81 | -7,68% | 464,22 | 470,69 | 418,67 | 30.241,00 |
| 19 Gen 2025 | 465,98 | -23,93 | -4,88% | 491,55 | 495,13 | 458,01 | 26.701,00 |
| 18 Gen 2025 | 489,91 | 27,94 | 6,05% | 463,73 | 500,80 | 463,58 | 33.512,00 |
| 17 Gen 2025 | 461,97 | 0,580 | 0,13% | 462,74 | 471,32 | 446,27 | 28.485,00 |
| 16 Gen 2025 | 461,39 | 23,34 | 5,33% | 437,16 | 463,60 | 430,74 | 15.957,00 |
| 15 Gen 2025 | 438,05 | 10,44 | 2,44% | 426,69 | 441,23 | 426,17 | 11.617,00 |
| 14 Gen 2025 | 427,61 | -19,67 | -4,40% | 447,06 | 453,86 | 402,01 | 22.422,00 |
| 13 Gen 2025 | 447,28 | 6,70 | 1,52% | 440,21 | 463,78 | 436,33 | 16.748,00 |
| 12 Gen 2025 | 440,58 | -8,59 | -1,91% | 449,45 | 450,52 | 435,72 | 5.638,00 |
| 11 Gen 2025 | 449,17 | 28,40 | 6,75% | 422,59 | 450,53 | 420,56 | 15.376,00 |
| 10 Gen 2025 | 420,77 | -13,65 | -3,14% | 433,69 | 437,02 | 411,19 | 13.350,00 |
| 09 Gen 2025 | 434,42 | -3,30 | -0,75% | 436,89 | 441,97 | 418,04 | 22.292,00 |
| 08 Gen 2025 | 437,72 | -45,23 | -9,37% | 483,42 | 486,39 | 435,43 | 19.396,00 |
| 07 Gen 2025 | 482,95 | 11,77 | 2,50% | 471,83 | 485,99 | 464,32 | 13.849,00 |
| 06 Gen 2025 | 471,18 | -6,67 | -1,40% | 477,68 | 478,77 | 462,60 | 8.828,00 |
| 05 Gen 2025 | 477,85 | 5,31 | 1,12% | 474,24 | 482,88 | 468,71 | 12.166,00 |
| 04 Gen 2025 | 472,54 | 11,44 | 2,48% | 461,90 | 477,07 | 455,42 | 12.898,00 |
| 03 Gen 2025 | 461,10 | 11,97 | 2,67% | 450,24 | 466,00 | 449,46 | 11.802,00 |
| 02 Gen 2025 | 449,13 | 14,98 | 3,45% | 434,50 | 454,01 | 429,74 | 11.547,00 |
| 01 Gen 2025 | 434,15 | -8,79 | -1,98% | 442,87 | 454,66 | 432,37 | 17.437,00 |
| 31 Dic 2024 | 442,94 | 4,38 | 1,00% | 436,83 | 452,48 | 427,99 | 17.258,00 |
| 30 Dic 2024 | 438,56 | -12,74 | -2,82% | 449,98 | 453,18 | 434,62 | 4.558,00 |
| 29 Dic 2024 | 451,30 | 11,53 | 2,62% | 441,56 | 452,81 | 437,74 | 3.279,00 |
| 28 Dic 2024 | 439,77 | 1,92 | 0,44% | 437,19 | 461,24 | 434,24 | 12.299,00 |
| 27 Dic 2024 | 437,85 | -26,68 | -5,74% | 465,55 | 467,86 | 432,62 | 16.154,00 |
| 26 Dic 2024 | 464,53 | -5,54 | -1,18% | 468,81 | 471,04 | 454,66 | 4.001,00 |
| 25 Dic 2024 | 470,07 | 9,76 | 2,12% | 460,16 | 478,36 | 449,78 | 13.452,00 |
| 24 Dic 2024 | 460,31 | 14,60 | 3,28% | 445,45 | 465,61 | 431,82 | 17.211,00 |
| 23 Dic 2024 | 445,71 | -8,57 | -1,89% | 454,39 | 460,98 | 434,00 | 13.476,00 |
| 22 Dic 2024 | 454,28 | 5,83 | 1,30% | 449,02 | 472,53 | 442,48 | 16.843,00 |
| 21 Dic 2024 | 448,45 | 6,93 | 1,57% | 438,68 | 451,24 | 389,54 | 40.003,00 |
| 20 Dic 2024 | 441,52 | -37,47 | -7,82% | 477,24 | 488,71 | 420,41 | 42.165,00 |
| 19 Dic 2024 | 478,99 | -50,54 | -9,54% | 531,11 | 543,38 | 472,72 | 32.245,00 |
| 18 Dic 2024 | 529,53 | -9,14 | -1,70% | 537,83 | 548,33 | 524,25 | 27.434,00 |
| 17 Dic 2024 | 538,67 | -10,25 | -1,87% | 545,13 | 557,11 | 522,25 | 21.335,00 |
| 16 Dic 2024 | 548,92 | 14,64 | 2,74% | 531,90 | 549,93 | 524,52 | 23.344,00 |
| 15 Dic 2024 | 534,28 | -6,11 | -1,13% | 540,92 | 551,67 | 519,70 | 16.899,00 |
| 14 Dic 2024 | 540,39 | 0,710 | 0,13% | 540,24 | 544,08 | 526,00 | 22.839,00 |
| 13 Dic 2024 | 539,68 | -9,18 | -1,67% | 547,13 | 564,25 | 537,21 | 26.329,00 |
| 12 Dic 2024 | 548,86 | 33,50 | 6,50% | 516,10 | 551,04 | 505,64 | 43.404,00 |
| 11 Dic 2024 | 515,36 | -37,15 | -6,72% | 547,11 | 565,68 | 485,37 | 55.514,00 |
| 10 Dic 2024 | 552,51 | -69,46 | -11,17% | 621,96 | 624,16 | 513,88 | 46.499,00 |
| 09 Dic 2024 | 621,97 | 10,87 | 1,78% | 607,48 | 625,49 | 601,81 | 25.895,00 |
| 08 Dic 2024 | 611,10 | -8,64 | -1,39% | 620,15 | 627,52 | 605,14 | 25.983,00 |
| 07 Dic 2024 | 619,74 | 29,01 | 4,91% | 586,40 | 640,30 | 580,06 | 48.340,00 |
| 06 Dic 2024 | 590,73 | 6,66 | 1,14% | 579,68 | 634,77 | 551,75 | 84.282,00 |
| 05 Dic 2024 | 584,07 | -4,83 | -0,82% | 578,44 | 602,13 | 542,28 | 73.290,00 |
| 04 Dic 2024 | 588,90 | 52,97 | 9,88% | 534,49 | 591,90 | 515,00 | 71.606,00 |
| 03 Dic 2024 | 535,93 | 5,28 | 1,00% | 530,62 | 561,98 | 495,14 | 83.873,00 |
| 02 Dic 2024 | 530,65 | 5,39 | 1,03% | 524,66 | 538,00 | 509,92 | 27.946,00 |
| 01 Dic 2024 | 525,26 | 6,88 | 1,33% | 519,29 | 539,98 | 506,00 | 34.333,00 |
| 30 Nov 2024 | 518,38 | 6,48 | 1,27% | 511,72 | 522,98 | 500,00 | 17.984,00 |
| 29 Nov 2024 | 511,90 | -8,24 | -1,58% | 524,01 | 525,49 | 497,89 | 27.291,00 |
| 28 Nov 2024 | 520,14 | 29,25 | 5,96% | 490,73 | 524,48 | 484,54 | 46.505,00 |
| 27 Nov 2024 | 490,89 | 1,66 | 0,34% | 487,51 | 505,19 | 471,87 | 41.379,00 |
| 26 Nov 2024 | 489,23 | -25,08 | -4,88% | 510,49 | 532,74 | 483,43 | 96.945,00 |
| 25 Nov 2024 | 514,31 | 5,16 | 1,01% | 511,17 | 528,43 | 481,00 | 47.261,00 |
| 24 Nov 2024 | 509,15 | 19,85 | 4,06% | 490,33 | 568,29 | 487,02 | 95.689,00 |
| 23 Nov 2024 | 489,30 | 2,01 | 0,41% | 486,93 | 503,48 | 472,79 | 53.845,00 |
| 22 Nov 2024 | 487,29 | 46,51 | 10,55% | 439,51 | 536,98 | 429,20 | 139.182,00 |
| 21 Nov 2024 | 440,78 | -6,41 | -1,43% | 446,25 | 454,91 | 429,22 | 30.999,00 |
| 20 Nov 2024 | 447,19 | -5,68 | -1,25% | 455,64 | 460,54 | 438,72 | 31.112,00 |
| 19 Nov 2024 | 452,87 | 21,46 | 4,97% | 432,05 | 471,89 | 431,35 | 32.673,00 |
| 18 Nov 2024 | 431,41 | -29,42 | -6,38% | 466,45 | 488,83 | 425,00 | 36.964,00 |
| 17 Nov 2024 | 460,83 | 29,74 | 6,90% | 430,16 | 484,35 | 428,71 | 50.692,00 |
| 16 Nov 2024 | 431,09 | 17,02 | 4,11% | 417,01 | 436,50 | 409,92 | 23.952,00 |
| 15 Nov 2024 | 414,07 | -25,70 | -5,84% | 438,72 | 446,00 | 410,00 | 33.187,00 |
| 14 Nov 2024 | 439,77 | 4,75 | 1,09% | 432,48 | 451,20 | 403,87 | 39.110,00 |
| 13 Nov 2024 | 435,02 | -37,40 | -7,92% | 468,36 | 474,69 | 418,46 | 47.146,00 |
| 12 Nov 2024 | 472,42 | 28,39 | 6,39% | 441,53 | 482,71 | 423,00 | 54.465,00 |
| 11 Nov 2024 | 444,03 | 38,46 | 9,48% | 396,75 | 454,68 | 395,38 | 66.160,00 |
| 10 Nov 2024 | 405,57 | 27,65 | 7,32% | 376,58 | 405,77 | 369,19 | 26.104,00 |
| 09 Nov 2024 | 377,92 | 0,070 | 0,02% | 379,37 | 383,95 | 364,42 | 21.671,00 |
| 08 Nov 2024 | 377,85 | -0,140 | -0,04% | 379,56 | 387,27 | 370,68 | 20.605,00 |
| 07 Nov 2024 | 377,99 | 34,43 | 10,02% | 343,54 | 384,15 | 343,01 | 52.546,00 |
| 06 Nov 2024 | 343,56 | 14,46 | 4,39% | 329,75 | 346,39 | 326,41 | 15.838,00 |
| 05 Nov 2024 | 329,10 | -11,99 | -3,52% | 339,24 | 342,40 | 321,92 | 20.175,00 |
| 04 Nov 2024 | 341,09 | -12,02 | -3,40% | 353,19 | 354,27 | 333,64 | 18.202,00 |
| 03 Nov 2024 | 353,11 | 3,35 | 0,96% | 349,49 | 357,43 | 339,83 | 21.383,00 |
| 02 Nov 2024 | 349,76 | -8,78 | -2,45% | 357,67 | 360,05 | 343,65 | 19.126,00 |
| 01 Nov 2024 | 358,54 | -11,69 | -3,16% | 369,17 | 377,93 | 349,57 | 27.577,00 |
|
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 |
