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 |
|---|---|---|---|---|---|---|---|
| 10 Gen 2025 | 899,81 | 77,22 | 9,39% | 830,87 | 902,71 | 806,62 | 0 |
| 09 Gen 2025 | 822,59 | -105,86 | -11,40% | 932,67 | 947,39 | 818,34 | 0 |
| 08 Gen 2025 | 928,45 | 72,21 | 8,43% | 848,33 | 988,69 | 838,60 | 0 |
| 07 Gen 2025 | 856,24 | -34,83 | -3,91% | 911,63 | 915,84 | 808,93 | 0 |
| 06 Gen 2025 | 891,07 | -115,20 | -11,45% | 951,84 | 975,17 | 868,12 | 0 |
| 03 Gen 2025 | 1.006,26 | 43,14 | 4,48% | 961,97 | 1.032,03 | 937,88 | 0 |
| 02 Gen 2025 | 963,12 | -161,26 | -14,34% | 1.124,75 | 1.178,05 | 963,12 | 0 |
| 31 Dic 2024 | 1.124,38 | -147,95 | -11,63% | 1.298,66 | 1.300,74 | 1.113,53 | 0 |
| 30 Dic 2024 | 1.272,33 | 154,58 | 13,83% | 1.174,27 | 1.310,74 | 1.143,06 | 0 |
| 27 Dic 2024 | 1.117,75 | -65,35 | -5,52% | 1.213,53 | 1.239,97 | 1.094,70 | 0 |
| 24 Dic 2024 | 1.183,10 | -86,69 | -6,83% | 1.185,56 | 1.192,43 | 1.137,68 | 0 |
| 23 Dic 2024 | 1.269,79 | 70,61 | 5,89% | 1.311,07 | 1.376,41 | 1.228,45 | 0 |
| 20 Dic 2024 | 1.199,17 | 66,85 | 5,90% | 1.213,08 | 1.368,12 | 1.187,00 | 0 |
| 19 Dic 2024 | 1.132,32 | 214,44 | 23,36% | 1.066,67 | 1.168,28 | 1.031,32 | 0 |
| 18 Dic 2024 | 917,88 | -47,50 | -4,92% | 944,88 | 958,21 | 895,50 | 0 |
| 17 Dic 2024 | 965,38 | 29,91 | 3,20% | 985,01 | 1.015,10 | 918,33 | 0 |
| 16 Dic 2024 | 935,47 | 34,88 | 3,87% | 943,19 | 971,49 | 919,85 | 0 |
| 13 Dic 2024 | 900,59 | 14,11 | 1,59% | 899,66 | 926,01 | 853,82 | 0 |
| 12 Dic 2024 | 886,48 | 25,90 | 3,01% | 857,90 | 907,44 | 855,13 | 0 |
| 11 Dic 2024 | 860,58 | -19,57 | -2,22% | 905,53 | 905,53 | 814,41 | 0 |
| 10 Dic 2024 | 880,15 | 0,00 | 0,00% | 880,15 | 880,15 | 880,15 | 0 |
| 09 Dic 2024 | 880,15 | -43,80 | -4,74% | 888,59 | 966,97 | 839,12 | 0 |
| 06 Dic 2024 | 923,96 | 41,59 | 4,71% | 879,11 | 938,63 | 873,70 | 0 |
| 05 Dic 2024 | 882,37 | -41,77 | -4,52% | 924,22 | 924,22 | 854,32 | 0 |
| 04 Dic 2024 | 924,14 | -26,17 | -2,75% | 931,20 | 944,07 | 878,19 | 0 |
| 03 Dic 2024 | 950,30 | -36,54 | -3,70% | 930,27 | 994,37 | 886,12 | 0 |
| 02 Dic 2024 | 986,84 | -105,82 | -9,68% | 1.119,08 | 1.121,88 | 986,84 | 0 |
| 29 Nov 2024 | 1.092,66 | -103,75 | -8,67% | 1.234,28 | 1.239,28 | 1.072,53 | 0 |
| 28 Nov 2024 | 1.196,41 | -27,56 | -2,25% | 1.076,04 | 1.226,68 | 1.076,04 | 0 |
| 27 Nov 2024 | 1.223,97 | 0,00 | 0,00% | 1.223,97 | 1.223,97 | 1.223,97 | 0 |
| 26 Nov 2024 | 1.223,97 | 84,35 | 7,40% | 1.213,94 | 1.254,14 | 1.156,05 | 0 |
| 25 Nov 2024 | 1.139,62 | 12,11 | 1,07% | 1.087,22 | 1.165,87 | 1.050,80 | 0 |
| 22 Nov 2024 | 1.127,51 | -347,17 | -23,54% | 1.340,98 | 1.442,66 | 1.073,04 | 0 |
| 21 Nov 2024 | 1.474,67 | -221,73 | -13,07% | 1.716,00 | 1.844,22 | 1.463,28 | 0 |
| 20 Nov 2024 | 1.696,40 | 96,89 | 6,06% | 1.507,79 | 1.745,34 | 1.505,45 | 0 |
| 19 Nov 2024 | 1.599,52 | 90,63 | 6,01% | 1.477,66 | 1.799,82 | 1.416,96 | 0 |
| 18 Nov 2024 | 1.508,89 | -72,67 | -4,59% | 1.559,54 | 1.706,54 | 1.508,53 | 0 |
| 15 Nov 2024 | 1.581,56 | 271,13 | 20,69% | 1.424,42 | 1.589,87 | 1.388,00 | 0 |
| 14 Nov 2024 | 1.310,43 | -376,30 | -22,31% | 1.526,77 | 1.648,23 | 1.294,73 | 0 |
| 13 Nov 2024 | 1.686,74 | 64,47 | 3,97% | 1.697,82 | 1.848,02 | 1.657,94 | 0 |
| 12 Nov 2024 | 1.622,27 | 298,00 | 22,50% | 1.425,86 | 1.633,31 | 1.405,21 | 0 |
| 11 Nov 2024 | 1.324,27 | -97,02 | -6,83% | 1.293,04 | 1.335,82 | 1.227,82 | 0 |
| 08 Nov 2024 | 1.421,29 | 99,97 | 7,57% | 1.274,73 | 1.503,65 | 1.246,64 | 0 |
| 07 Nov 2024 | 1.321,32 | -102,74 | -7,21% | 1.303,10 | 1.416,17 | 1.243,67 | 0 |
| 06 Nov 2024 | 1.424,06 | 159,63 | 12,62% | 1.138,62 | 1.458,58 | 957,77 | 0 |
| 05 Nov 2024 | 1.264,44 | -72,36 | -5,41% | 1.312,75 | 1.347,64 | 1.248,50 | 0 |
| 04 Nov 2024 | 1.336,80 | 91,79 | 7,37% | 1.269,60 | 1.336,80 | 1.203,84 | 0 |
| 01 Nov 2024 | 1.245,01 | -238,15 | -16,06% | 1.414,61 | 1.441,27 | 1.172,26 | 0 |
| 31 Ott 2024 | 1.483,16 | 158,24 | 11,94% | 1.459,98 | 1.577,60 | 1.384,80 | 0 |
| 30 Ott 2024 | 1.324,91 | 243,87 | 22,56% | 1.155,57 | 1.329,27 | 1.154,73 | 0 |
| 29 Ott 2024 | 1.081,04 | 35,36 | 3,38% | 993,02 | 1.093,32 | 977,47 | 0 |
| 28 Ott 2024 | 1.045,68 | 36,62 | 3,63% | 999,58 | 1.137,67 | 999,58 | 0 |
| 25 Ott 2024 | 1.009,05 | -50,45 | -4,76% | 1.086,84 | 1.131,20 | 988,92 | 0 |
| 24 Ott 2024 | 1.059,50 | -115,89 | -9,86% | 1.083,43 | 1.084,45 | 945,03 | 0 |
| 23 Ott 2024 | 1.175,39 | 129,71 | 12,40% | 1.094,83 | 1.183,84 | 1.003,88 | 0 |
| 22 Ott 2024 | 1.045,68 | 102,69 | 10,89% | 1.030,68 | 1.119,09 | 997,92 | 0 |
| 21 Ott 2024 | 942,98 | 0,00 | 0,00% | 942,98 | 942,98 | 942,98 | 0 |
| 18 Ott 2024 | 942,98 | -80,08 | -7,83% | 1.001,06 | 1.020,81 | 929,96 | 0 |
| 17 Ott 2024 | 1.023,07 | -110,57 | -9,75% | 1.088,02 | 1.165,90 | 958,33 | 0 |
| 16 Ott 2024 | 1.133,64 | 114,94 | 11,28% | 1.102,13 | 1.137,80 | 1.057,86 | 0 |
| 15 Ott 2024 | 1.018,70 | 279,87 | 37,88% | 741,02 | 1.018,70 | 714,26 | 0 |
|
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 |
