Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 04 Mar 2025 | 480,389 | -16,94 | -3,41% | 490,87 | 491,047 | 480,389 | 715 |
| 03 Mar 2025 | 497,33 | 1,53 | 0,31% | 501,959 | 501,959 | 497,33 | 1.360 |
| 28 Feb 2025 | 495,801 | -6,62 | -1,32% | 495,063 | 497,152 | 494,00 | 541 |
| 27 Feb 2025 | 502,425 | 0,67 | 0,13% | 501,038 | 503,303 | 499,151 | 497 |
| 26 Feb 2025 | 501,751 | 6,57 | 1,33% | 500,044 | 501,811 | 499,702 | 376 |
| 25 Feb 2025 | 495,178 | -7,12 | -1,42% | 500,449 | 500,555 | 494,387 | 883 |
| 24 Feb 2025 | 502,296 | -5,70 | -1,12% | 503,641 | 505,098 | 499,50 | 543 |
| 21 Feb 2025 | 508,00 | 0,27 | 0,05% | 508,701 | 510,584 | 508,00 | 336 |
| 20 Feb 2025 | 507,725 | -3,99 | -0,78% | 511,16 | 511,782 | 507,504 | 556 |
| 19 Feb 2025 | 511,715 | 1,19 | 0,23% | 512,235 | 512,576 | 510,00 | 277 |
| 18 Feb 2025 | 510,525 | 0,52 | 0,10% | 511,392 | 511,848 | 510,505 | 1.044 |
| 17 Feb 2025 | 510,006 | 2,73 | 0,54% | 509,349 | 510,307 | 509,102 | 225 |
| 14 Feb 2025 | 507,274 | -1,11 | -0,22% | 509,271 | 509,406 | 507,166 | 157 |
| 13 Feb 2025 | 508,382 | -0,65 | -0,13% | 506,377 | 508,76 | 505,19 | 430 |
| 12 Feb 2025 | 509,03 | 0,00 | 0,00% | 509,03 | 509,03 | 509,03 | 0 |
| 11 Feb 2025 | 509,03 | -1,42 | -0,28% | 509,291 | 509,499 | 508,00 | 488 |
| 10 Feb 2025 | 510,446 | 3,43 | 0,68% | 508,815 | 510,73 | 508,364 | 386 |
| 07 Feb 2025 | 507,015 | -1,09 | -0,21% | 507,905 | 509,20 | 507,015 | 153 |
| 06 Feb 2025 | 508,10 | 5,53 | 1,10% | 506,739 | 508,304 | 506,739 | 632 |
| 05 Feb 2025 | 502,572 | -1,72 | -0,34% | 501,165 | 502,572 | 499,89 | 865 |
| 04 Feb 2025 | 504,29 | 0,48 | 0,10% | 503,023 | 504,29 | 500,70 | 340 |
| 03 Feb 2025 | 503,809 | -4,25 | -0,84% | 501,778 | 503,823 | 499,90 | 1.966 |
| 31 Gen 2025 | 508,054 | 4,82 | 0,96% | 507,216 | 508,647 | 507,216 | 287 |
| 30 Gen 2025 | 503,235 | 1,41 | 0,28% | 503,384 | 504,86 | 502,00 | 1.350 |
| 29 Gen 2025 | 501,825 | 2,40 | 0,48% | 503,266 | 504,106 | 501,825 | 714 |
| 28 Gen 2025 | 499,424 | 5,84 | 1,18% | 498,231 | 500,165 | 497,801 | 861 |
| 27 Gen 2025 | 493,582 | -8,17 | -1,63% | 495,989 | 495,989 | 488,612 | 2.218 |
| 24 Gen 2025 | 501,755 | -2,22 | -0,44% | 503,269 | 503,404 | 501,40 | 705 |
| 23 Gen 2025 | 503,97 | 0,86 | 0,17% | 502,349 | 503,97 | 501,80 | 131 |
| 22 Gen 2025 | 503,106 | 3,94 | 0,79% | 501,502 | 503,106 | 501,00 | 279 |
| 21 Gen 2025 | 499,167 | 0,00 | 0,00% | 499,167 | 499,167 | 499,167 | 0 |
| 20 Gen 2025 | 499,167 | -1,88 | -0,37% | 500,907 | 500,927 | 498,721 | 984 |
| 17 Gen 2025 | 501,045 | 4,90 | 0,99% | 497,671 | 501,574 | 497,671 | 345 |
| 16 Gen 2025 | 496,144 | 0,76 | 0,15% | 498,484 | 498,484 | 496,00 | 355 |
| 15 Gen 2025 | 495,382 | 7,67 | 1,57% | 488,012 | 495,382 | 488,012 | 459 |
| 14 Gen 2025 | 487,708 | -0,31 | -0,06% | 491,248 | 491,601 | 487,289 | 494 |
| 13 Gen 2025 | 488,02 | -1,14 | -0,23% | 488,346 | 488,488 | 486,656 | 451 |
| 10 Gen 2025 | 489,163 | -4,73 | -0,96% | 492,952 | 493,896 | 488,783 | 469 |
| 09 Gen 2025 | 493,895 | 0,35 | 0,07% | 492,409 | 494,002 | 492,409 | 839 |
| 08 Gen 2025 | 493,541 | -0,16 | -0,03% | 493,552 | 495,15 | 492,00 | 141 |
| 07 Gen 2025 | 493,698 | -3,26 | -0,66% | 493,485 | 495,988 | 493,35 | 1.335 |
| 06 Gen 2025 | 496,96 | 2,59 | 0,52% | 494,956 | 497,454 | 494,374 | 935 |
| 03 Gen 2025 | 494,374 | -0,78 | -0,16% | 492,97 | 494,481 | 491,862 | 435 |
| 02 Gen 2025 | 495,153 | 5,94 | 1,21% | 490,046 | 495,153 | 490,046 | 1.648 |
| 31 Dic 2024 | 489,213 | 0,70 | 0,14% | 487,476 | 489,213 | 487,00 | 41 |
| 30 Dic 2024 | 488,511 | -2,73 | -0,56% | 490,09 | 490,758 | 485,478 | 629 |
| 27 Dic 2024 | 491,245 | -1,92 | -0,39% | 494,647 | 494,793 | 489,746 | 301 |
| 24 Dic 2024 | 493,16 | 4,14 | 0,85% | 493,226 | 493,226 | 492,73 | 40 |
| 23 Dic 2024 | 489,019 | -0,96 | -0,20% | 490,384 | 490,598 | 488,788 | 1.677 |
| 20 Dic 2024 | 489,976 | 0,41 | 0,08% | 485,00 | 489,976 | 479,896 | 512 |
| 19 Dic 2024 | 489,568 | -7,28 | -1,46% | 488,32 | 490,196 | 487,289 | 1.508 |
| 18 Dic 2024 | 496,846 | 1,19 | 0,24% | 496,36 | 497,352 | 496,124 | 54 |
| 17 Dic 2024 | 495,653 | -1,02 | -0,20% | 495,801 | 496,03 | 494,95 | 784 |
| 16 Dic 2024 | 496,671 | 0,14 | 0,03% | 496,121 | 497,327 | 495,699 | 493 |
| 13 Dic 2024 | 496,526 | -2,37 | -0,47% | 498,968 | 499,00 | 496,526 | 35 |
| 12 Dic 2024 | 498,895 | -1,08 | -0,22% | 499,489 | 499,937 | 498,10 | 201 |
| 11 Dic 2024 | 499,972 | 2,73 | 0,55% | 496,838 | 499,972 | 496,233 | 437 |
| 10 Dic 2024 | 497,237 | 0,17 | 0,03% | 496,148 | 497,787 | 496,148 | 124 |
| 09 Dic 2024 | 497,07 | -0,56 | -0,11% | 499,298 | 499,425 | 496,693 | 601 |
| 06 Dic 2024 | 497,634 | 0,61 | 0,12% | 496,306 | 497,975 | 495,83 | 174 |
| 05 Dic 2024 | 497,027 | -0,77 | -0,15% | 498,278 | 499,037 | 496,754 | 979 |
|
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 |
