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 |
|---|---|---|---|---|---|---|---|
| 05 Feb 2025 | 721,3856 | -5,08 | -0,70% | 719,0735 | 721,8331 | 717,00 | 636 |
| 04 Feb 2025 | 726,4655 | -3,73 | -0,51% | 726,1477 | 726,8572 | 721,7612 | 343 |
| 03 Feb 2025 | 730,1905 | -4,17 | -0,57% | 727,8182 | 730,1905 | 722,6414 | 1.095 |
| 31 Gen 2025 | 734,362 | 6,98 | 0,96% | 731,2035 | 736,535 | 731,2035 | 156 |
| 30 Gen 2025 | 727,3803 | 2,54 | 0,35% | 726,0001 | 728,7683 | 724,00 | 319 |
| 29 Gen 2025 | 724,84 | 0,49 | 0,07% | 728,6802 | 729,5968 | 724,84 | 243 |
| 28 Gen 2025 | 724,3506 | 5,82 | 0,81% | 723,2508 | 727,2489 | 721,4903 | 309 |
| 27 Gen 2025 | 718,5337 | -10,96 | -1,50% | 720,0537 | 720,0537 | 708,5886 | 750 |
| 24 Gen 2025 | 729,4945 | -2,53 | -0,35% | 729,3655 | 729,9878 | 727,01 | 431 |
| 23 Gen 2025 | 732,0228 | -2,01 | -0,27% | 731,3363 | 732,0228 | 729,1715 | 367 |
| 22 Gen 2025 | 734,0285 | 7,10 | 0,98% | 729,5139 | 734,3314 | 727,1111 | 281 |
| 21 Gen 2025 | 726,9329 | 2,56 | 0,35% | 725,2515 | 730,0517 | 725,2515 | 723 |
| 20 Gen 2025 | 724,3707 | -7,69 | -1,05% | 727,4107 | 729,0732 | 723,20 | 743 |
| 17 Gen 2025 | 732,0628 | 10,18 | 1,41% | 725,0181 | 732,0628 | 723,7556 | 416 |
| 16 Gen 2025 | 721,8851 | 3,95 | 0,55% | 723,6333 | 723,7926 | 720,8022 | 696 |
| 15 Gen 2025 | 717,9364 | 8,37 | 1,18% | 707,7151 | 718,8828 | 707,7151 | 688 |
| 14 Gen 2025 | 709,5686 | 0,59 | 0,08% | 712,2467 | 714,3314 | 706,1595 | 690 |
| 13 Gen 2025 | 708,9826 | -0,40 | -0,06% | 706,535 | 708,9826 | 702,7801 | 635 |
| 10 Gen 2025 | 709,3805 | -3,50 | -0,49% | 713,7433 | 714,1792 | 706,80 | 154 |
| 09 Gen 2025 | 712,8802 | -1,50 | -0,21% | 712,9006 | 717,0014 | 712,8802 | 568 |
| 08 Gen 2025 | 714,3764 | 1,11 | 0,16% | 711,9172 | 714,3764 | 709,60 | 517 |
| 07 Gen 2025 | 713,268 | -6,37 | -0,88% | 711,4996 | 716,6221 | 710,6602 | 857 |
| 06 Gen 2025 | 719,6341 | 2,94 | 0,41% | 717,4731 | 719,6341 | 713,7304 | 1.420 |
| 03 Gen 2025 | 716,696 | 2,56 | 0,36% | 711,8446 | 716,696 | 710,1165 | 256 |
| 02 Gen 2025 | 714,1397 | 10,61 | 1,51% | 711,3803 | 715,9353 | 710,00 | 1.079 |
| 31 Dic 2024 | 703,5307 | -5,25 | -0,74% | 708,8119 | 710,8549 | 702,3574 | 737 |
| 30 Dic 2024 | 708,7803 | -8,53 | -1,19% | 711,2212 | 712,3372 | 702,861 | 542 |
| 27 Dic 2024 | 717,3115 | -2,27 | -0,31% | 726,9941 | 726,9941 | 711,8885 | 195 |
| 24 Dic 2024 | 719,5766 | 10,81 | 1,53% | 713,7638 | 719,5766 | 713,2009 | 127 |
| 23 Dic 2024 | 708,7627 | -6,63 | -0,93% | 712,5543 | 714,3551 | 708,7627 | 1.296 |
| 20 Dic 2024 | 715,3883 | 6,46 | 0,91% | 705,0776 | 715,3883 | 698,30 | 802 |
| 19 Dic 2024 | 708,9259 | -19,01 | -2,61% | 709,9534 | 714,8194 | 707,5247 | 808 |
| 18 Dic 2024 | 727,939 | 2,74 | 0,38% | 724,8723 | 727,939 | 722,6714 | 400 |
| 17 Dic 2024 | 725,1977 | -2,56 | -0,35% | 725,3346 | 726,4835 | 723,0394 | 208 |
| 16 Dic 2024 | 727,7613 | 0,27 | 0,04% | 724,9159 | 727,7613 | 724,55 | 446 |
| 13 Dic 2024 | 727,4955 | -1,43 | -0,20% | 730,4535 | 730,7515 | 724,4785 | 431 |
| 12 Dic 2024 | 728,9228 | -3,14 | -0,43% | 730,0743 | 732,0475 | 727,517 | 786 |
| 11 Dic 2024 | 732,0676 | 3,57 | 0,49% | 726,2307 | 732,0676 | 724,3455 | 446 |
| 10 Dic 2024 | 728,4971 | 6,30 | 0,87% | 722,00 | 728,4971 | 722,00 | 1.158 |
| 09 Dic 2024 | 722,201 | -3,81 | -0,52% | 728,18 | 728,18 | 720,00 | 2.105 |
| 06 Dic 2024 | 726,0091 | -0,55 | -0,08% | 723,6151 | 728,4673 | 722,2617 | 516 |
| 05 Dic 2024 | 726,5607 | -2,66 | -0,37% | 728,4719 | 729,75 | 724,9735 | 464 |
| 04 Dic 2024 | 729,2253 | 2,85 | 0,39% | 727,4274 | 730,3453 | 724,9479 | 515 |
| 03 Dic 2024 | 726,3754 | -3,30 | -0,45% | 728,5264 | 728,5264 | 723,0039 | 882 |
| 02 Dic 2024 | 729,6801 | 5,91 | 0,82% | 726,6914 | 729,9397 | 724,80 | 949 |
| 29 Nov 2024 | 723,7704 | 1,76 | 0,24% | 720,8402 | 723,8417 | 719,9633 | 228 |
| 28 Nov 2024 | 722,0066 | 5,32 | 0,74% | 723,1594 | 723,1594 | 719,9792 | 170 |
| 27 Nov 2024 | 716,689 | -11,09 | -1,52% | 725,648 | 725,648 | 716,689 | 1.097 |
| 26 Nov 2024 | 727,7769 | 3,16 | 0,44% | 725,00 | 727,7769 | 722,50 | 231 |
| 25 Nov 2024 | 724,6171 | 1,21 | 0,17% | 727,3069 | 727,3098 | 722,9059 | 179 |
| 22 Nov 2024 | 723,4063 | 10,03 | 1,41% | 717,7964 | 726,1829 | 717,3553 | 490 |
| 21 Nov 2024 | 713,376 | 7,83 | 1,11% | 706,838 | 713,376 | 705,3932 | 831 |
| 20 Nov 2024 | 705,5452 | 0,93 | 0,13% | 705,9627 | 709,2762 | 703,9757 | 474 |
| 19 Nov 2024 | 704,6149 | -1,78 | -0,25% | 705,1125 | 705,1125 | 698,5759 | 301 |
| 18 Nov 2024 | 706,3969 | 2,00 | 0,28% | 703,676 | 706,3969 | 701,5327 | 576 |
| 15 Nov 2024 | 704,3971 | -10,74 | -1,50% | 705,9003 | 707,0972 | 702,00 | 360 |
| 14 Nov 2024 | 715,1408 | 0,38 | 0,05% | 717,7786 | 721,635 | 711,6389 | 178 |
| 13 Nov 2024 | 714,7623 | 0,00 | 0,00% | 714,7623 | 714,7623 | 714,7623 | 0 |
| 12 Nov 2024 | 714,7623 | -2,34 | -0,33% | 717,6125 | 718,157 | 714,5581 | 1.190 |
| 11 Nov 2024 | 717,0995 | 13,47 | 1,91% | 710,1522 | 717,6196 | 709,3728 | 440 |
| 08 Nov 2024 | 703,6265 | 9,29 | 1,34% | 698,4975 | 704,4899 | 695,8191 | 1.621 |
|
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 |
