Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 06 Feb 2025 | 395,09 | -1,12 | -0,28% | 398,74 | 400,02 | 392,54 | 1.886.367 |
| 05 Feb 2025 | 396,21 | -1,33 | -0,33% | 398,97 | 399,39 | 393,54 | 2.603.963 |
| 04 Feb 2025 | 397,54 | 4,88 | 1,24% | 389,51 | 398,96 | 389,51 | 3.673.329 |
| 03 Feb 2025 | 392,66 | -11,13 | -2,76% | 395,96 | 400,36 | 386,42 | 7.729.177 |
| 31 Gen 2025 | 403,79 | -6,89 | -1,68% | 408,00 | 415,95 | 403,41 | 4.940.331 |
| 30 Gen 2025 | 410,68 | 4,43 | 1,09% | 410,24 | 417,18 | 408,20 | 4.660.789 |
| 29 Gen 2025 | 406,25 | -7,40 | -1,79% | 412,28 | 414,59 | 405,25 | 4.051.960 |
| 28 Gen 2025 | 413,65 | -15,63 | -3,64% | 427,31 | 427,31 | 412,68 | 5.598.508 |
| 27 Gen 2025 | 429,28 | 10,72 | 2,56% | 417,87 | 429,99 | 417,87 | 4.143.565 |
| 24 Gen 2025 | 418,56 | -7,05 | -1,66% | 425,30 | 426,14 | 417,65 | 2.515.910 |
| 23 Gen 2025 | 425,61 | 3,28 | 0,78% | 423,11 | 428,99 | 419,54 | 2.330.061 |
| 22 Gen 2025 | 422,33 | -3,06 | -0,72% | 424,94 | 424,94 | 418,02 | 2.570.496 |
| 21 Gen 2025 | 425,39 | 8,75 | 2,10% | 417,59 | 426,30 | 417,59 | 2.666.084 |
| 17 Gen 2025 | 416,64 | -1,48 | -0,35% | 421,55 | 422,96 | 416,39 | 2.722.055 |
| 16 Gen 2025 | 418,12 | 5,24 | 1,27% | 411,81 | 418,54 | 406,58 | 2.036.956 |
| 15 Gen 2025 | 412,88 | 6,39 | 1,57% | 408,33 | 418,50 | 408,33 | 1.832.106 |
| 14 Gen 2025 | 406,49 | 6,11 | 1,53% | 402,38 | 407,53 | 401,67 | 1.777.595 |
| 13 Gen 2025 | 400,38 | 8,83 | 2,26% | 390,73 | 400,67 | 389,94 | 2.323.930 |
| 10 Gen 2025 | 391,55 | -2,43 | -0,62% | 389,80 | 394,65 | 387,22 | 2.822.782 |
| 08 Gen 2025 | 393,98 | -6,15 | -1,54% | 397,03 | 397,96 | 390,70 | 2.199.435 |
| 07 Gen 2025 | 400,13 | -4,33 | -1,07% | 405,91 | 407,16 | 398,01 | 1.746.289 |
| 06 Gen 2025 | 404,46 | -0,81 | -0,20% | 406,72 | 413,68 | 403,98 | 2.284.984 |
| 03 Gen 2025 | 405,27 | 5,95 | 1,49% | 399,90 | 405,68 | 397,16 | 1.471.232 |
| 02 Gen 2025 | 399,32 | -8,74 | -2,14% | 409,80 | 414,56 | 397,75 | 1.594.858 |
| 31 Dic 2024 | 408,06 | 1,96 | 0,48% | 407,51 | 411,42 | 406,56 | 1.888.753 |
| 30 Dic 2024 | 406,10 | -4,98 | -1,21% | 409,79 | 410,14 | 402,10 | 2.179.546 |
| 27 Dic 2024 | 411,08 | -4,94 | -1,19% | 412,41 | 416,51 | 407,24 | 1.466.089 |
| 26 Dic 2024 | 416,02 | -1,46 | -0,35% | 415,12 | 416,65 | 412,11 | 1.569.473 |
| 24 Dic 2024 | 417,48 | 3,50 | 0,85% | 413,48 | 417,48 | 410,55 | 897.814 |
| 23 Dic 2024 | 413,98 | -3,30 | -0,79% | 414,81 | 416,87 | 409,30 | 1.938.302 |
| 20 Dic 2024 | 417,28 | 7,08 | 1,73% | 412,41 | 421,42 | 410,44 | 5.500.915 |
| 19 Dic 2024 | 410,20 | -4,94 | -1,19% | 414,92 | 419,72 | 410,13 | 2.265.948 |
| 18 Dic 2024 | 415,14 | -18,71 | -4,31% | 434,06 | 437,36 | 414,78 | 2.599.148 |
| 17 Dic 2024 | 433,85 | -4,63 | -1,06% | 436,38 | 441,16 | 432,20 | 1.999.042 |
| 16 Dic 2024 | 438,48 | -4,06 | -0,92% | 442,13 | 444,54 | 436,57 | 2.139.396 |
| 13 Dic 2024 | 442,54 | -8,52 | -1,89% | 449,88 | 450,64 | 439,59 | 1.904.215 |
| 12 Dic 2024 | 451,06 | -6,35 | -1,39% | 456,12 | 456,12 | 447,53 | 1.645.974 |
| 11 Dic 2024 | 457,41 | -1,43 | -0,31% | 460,66 | 465,27 | 456,59 | 2.257.442 |
| 10 Dic 2024 | 458,84 | -5,86 | -1,26% | 464,09 | 464,09 | 454,47 | 1.589.774 |
| 09 Dic 2024 | 464,70 | 9,67 | 2,13% | 455,60 | 465,92 | 455,60 | 2.199.915 |
| 06 Dic 2024 | 455,03 | -2,25 | -0,49% | 458,59 | 464,46 | 454,65 | 1.721.405 |
| 05 Dic 2024 | 457,28 | -3,31 | -0,72% | 460,06 | 467,87 | 455,96 | 1.921.149 |
| 04 Dic 2024 | 460,59 | -4,64 | -1,00% | 464,48 | 466,64 | 457,28 | 1.662.743 |
| 03 Dic 2024 | 465,23 | -0,69 | -0,15% | 465,86 | 469,18 | 463,46 | 1.612.194 |
| 02 Dic 2024 | 465,92 | -2,86 | -0,61% | 469,07 | 470,56 | 462,26 | 1.299.642 |
| 29 Nov 2024 | 468,78 | 0,82 | 0,18% | 471,26 | 472,59 | 467,84 | 674.444 |
| 27 Nov 2024 | 467,96 | -0,67 | -0,14% | 473,22 | 476,70 | 466,80 | 1.469.849 |
| 26 Nov 2024 | 468,63 | -19,45 | -3,99% | 485,24 | 485,24 | 466,65 | 1.870.220 |
| 25 Nov 2024 | 488,08 | 26,07 | 5,64% | 468,49 | 496,77 | 468,49 | 3.135.673 |
| 22 Nov 2024 | 462,01 | 4,36 | 0,95% | 460,42 | 467,11 | 459,27 | 1.392.411 |
| 21 Nov 2024 | 457,65 | 7,94 | 1,77% | 451,49 | 459,48 | 451,34 | 1.272.989 |
| 20 Nov 2024 | 449,71 | -3,41 | -0,75% | 450,77 | 451,80 | 446,24 | 1.330.959 |
| 19 Nov 2024 | 453,12 | 0,04 | 0,01% | 450,58 | 453,52 | 445,23 | 1.286.763 |
| 18 Nov 2024 | 453,08 | 0,56 | 0,12% | 452,62 | 456,01 | 449,69 | 1.271.937 |
| 15 Nov 2024 | 452,52 | 0,18 | 0,04% | 467,31 | 469,22 | 452,14 | 1.585.493 |
| 14 Nov 2024 | 452,34 | 3,47 | 0,77% | 449,65 | 461,44 | 449,50 | 1.250.095 |
| 13 Nov 2024 | 448,87 | -1,01 | -0,22% | 448,75 | 454,12 | 448,07 | 1.466.371 |
| 12 Nov 2024 | 449,88 | -20,62 | -4,38% | 466,77 | 468,10 | 449,76 | 1.791.222 |
| 11 Nov 2024 | 470,50 | 0,82 | 0,17% | 470,65 | 475,49 | 469,91 | 1.275.376 |
|
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 |
