Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 05 Mar 2025 | 710,35 | -10,29 | -1,43% | 720,64 | 720,64 | 696,46 | 321.116.822 |
| 04 Mar 2025 | 720,64 | -5,93 | -0,82% | 726,57 | 731,93 | 707,58 | 339.208.337 |
| 03 Mar 2025 | 726,57 | -27,25 | -3,61% | 753,82 | 760,06 | 719,93 | 349.348.003 |
| 28 Feb 2025 | 753,82 | 11,30 | 1,52% | 742,52 | 754,27 | 735,88 | 327.816.554 |
| 27 Feb 2025 | 742,52 | 2,01 | 0,27% | 740,51 | 751,79 | 739,30 | 262.426.706 |
| 26 Feb 2025 | 740,51 | -2,74 | -0,37% | 743,25 | 747,05 | 736,93 | 246.811.456 |
| 25 Feb 2025 | 743,25 | -11,72 | -1,55% | 754,97 | 757,23 | 737,32 | 264.264.039 |
| 24 Feb 2025 | 754,97 | 0,28 | 0,04% | 754,69 | 758,68 | 750,65 | 231.839.002 |
| 21 Feb 2025 | 754,69 | -16,26 | -2,11% | 770,95 | 770,95 | 754,15 | 266.539.516 |
| 20 Feb 2025 | 770,95 | 7,11 | 0,93% | 763,84 | 772,64 | 759,32 | 227.739.430 |
| 19 Feb 2025 | 763,84 | 5,14 | 0,68% | 758,70 | 771,54 | 758,70 | 249.212.832 |
| 18 Feb 2025 | 758,70 | 10,05 | 1,34% | 748,65 | 763,54 | 747,84 | 240.785.152 |
| 14 Feb 2025 | 748,65 | 1,12 | 0,15% | 747,53 | 759,33 | 747,53 | 211.647.004 |
| 13 Feb 2025 | 747,53 | 5,79 | 0,78% | 741,74 | 748,93 | 736,85 | 207.189.537 |
| 12 Feb 2025 | 741,74 | -21,04 | -2,76% | 762,78 | 762,78 | 740,61 | 222.931.588 |
| 11 Feb 2025 | 762,78 | 5,07 | 0,67% | 757,71 | 768,36 | 756,76 | 213.355.110 |
| 10 Feb 2025 | 757,71 | 16,27 | 2,19% | 741,44 | 758,80 | 741,44 | 202.119.530 |
| 07 Feb 2025 | 741,44 | -0,40 | -0,05% | 741,84 | 747,90 | 740,86 | 190.620.558 |
| 06 Feb 2025 | 741,84 | -13,19 | -1,75% | 755,03 | 760,77 | 737,36 | 231.186.220 |
| 05 Feb 2025 | 755,03 | 1,32 | 0,18% | 753,71 | 756,43 | 749,78 | 201.584.633 |
| 04 Feb 2025 | 753,71 | 15,15 | 2,05% | 738,56 | 755,20 | 734,08 | 215.745.003 |
| 03 Feb 2025 | 738,56 | 3,19 | 0,43% | 735,37 | 741,73 | 727,34 | 236.270.850 |
| 31 Gen 2025 | 735,37 | -19,99 | -2,65% | 755,36 | 755,89 | 733,15 | 277.157.788 |
| 30 Gen 2025 | 755,36 | 3,82 | 0,51% | 751,54 | 759,29 | 751,12 | 200.837.898 |
| 29 Gen 2025 | 751,54 | 1,69 | 0,23% | 749,85 | 755,44 | 747,03 | 186.730.739 |
| 28 Gen 2025 | 749,85 | -6,90 | -0,91% | 756,75 | 761,48 | 745,96 | 220.874.809 |
| 27 Gen 2025 | 756,75 | -8,04 | -1,05% | 764,79 | 764,79 | 751,78 | 299.319.599 |
| 24 Gen 2025 | 764,79 | -7,78 | -1,01% | 772,57 | 776,74 | 763,85 | 203.961.766 |
| 23 Gen 2025 | 772,57 | 3,09 | 0,40% | 769,48 | 777,82 | 767,85 | 220.853.820 |
| 22 Gen 2025 | 769,48 | -14,75 | -1,88% | 784,23 | 784,23 | 769,12 | 228.210.926 |
| 21 Gen 2025 | 784,23 | -5,51 | -0,70% | 789,74 | 789,74 | 780,95 | 268.609.230 |
| 17 Gen 2025 | 789,74 | 5,63 | 0,72% | 784,11 | 792,27 | 781,74 | 256.734.618 |
| 16 Gen 2025 | 784,11 | 5,58 | 0,72% | 778,53 | 785,14 | 776,06 | 213.671.300 |
| 15 Gen 2025 | 778,53 | 10,67 | 1,39% | 767,86 | 780,72 | 767,86 | 222.677.160 |
| 14 Gen 2025 | 767,86 | 8,30 | 1,09% | 759,56 | 767,96 | 756,44 | 202.197.091 |
| 13 Gen 2025 | 759,56 | 15,68 | 2,11% | 743,88 | 762,27 | 743,88 | 251.537.233 |
| 10 Gen 2025 | 743,88 | 2,34 | 0,32% | 741,54 | 759,83 | 740,30 | 256.521.773 |
| 08 Gen 2025 | 741,54 | -0,53 | -0,07% | 742,07 | 742,07 | 734,79 | 210.053.844 |
| 07 Gen 2025 | 742,07 | 7,81 | 1,06% | 734,26 | 747,04 | 734,26 | 201.437.622 |
| 06 Gen 2025 | 734,26 | -2,05 | -0,28% | 736,31 | 746,41 | 732,44 | 194.674.330 |
| 03 Gen 2025 | 736,31 | 6,39 | 0,88% | 729,92 | 738,73 | 729,92 | 178.484.813 |
| 02 Gen 2025 | 729,92 | 8,76 | 1,21% | 721,16 | 735,15 | 721,16 | 198.942.407 |
| 31 Dic 2024 | 721,16 | 9,04 | 1,27% | 712,12 | 723,32 | 712,12 | 172.331.043 |
| 30 Dic 2024 | 712,12 | 0,71 | 0,10% | 711,41 | 716,26 | 706,28 | 191.331.798 |
| 27 Dic 2024 | 711,41 | -0,04 | -0,01% | 711,45 | 718,78 | 708,14 | 151.966.132 |
| 26 Dic 2024 | 711,45 | -1,04 | -0,15% | 712,49 | 713,01 | 707,77 | 131.270.331 |
| 24 Dic 2024 | 712,49 | 5,19 | 0,73% | 707,30 | 713,75 | 704,08 | 91.844.093 |
| 23 Dic 2024 | 707,30 | 4,85 | 0,69% | 702,45 | 708,81 | 697,08 | 197.259.566 |
| 20 Dic 2024 | 702,45 | 6,27 | 0,90% | 696,18 | 704,59 | 694,14 | 531.294.694 |
| 19 Dic 2024 | 696,18 | -6,85 | -0,97% | 703,03 | 711,36 | 695,35 | 274.701.933 |
| 18 Dic 2024 | 703,03 | -18,96 | -2,63% | 721,99 | 723,97 | 702,71 | 246.139.353 |
| 17 Dic 2024 | 721,99 | -5,65 | -0,78% | 727,64 | 727,64 | 715,38 | 253.021.360 |
| 16 Dic 2024 | 727,64 | -16,23 | -2,18% | 743,87 | 743,87 | 726,85 | 227.536.493 |
| 13 Dic 2024 | 743,87 | -4,90 | -0,65% | 748,77 | 748,77 | 741,76 | 163.056.246 |
| 12 Dic 2024 | 748,77 | -5,20 | -0,69% | 753,97 | 753,97 | 747,35 | 177.207.565 |
| 11 Dic 2024 | 753,97 | 1,76 | 0,23% | 752,21 | 756,38 | 749,57 | 240.393.103 |
| 10 Dic 2024 | 752,21 | -4,45 | -0,59% | 756,66 | 761,57 | 751,18 | 207.428.474 |
| 09 Dic 2024 | 756,66 | -1,63 | -0,21% | 758,29 | 768,07 | 755,96 | 221.255.375 |
| 06 Dic 2024 | 758,29 | -12,85 | -1,67% | 771,14 | 771,14 | 757,12 | 227.100.172 |
|
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 |
