Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 15 Mar 2025 | 59,20488 | -0,57 | -0,95% | 59,77735 | 60,32628 | 59,20488 | 0 |
| 14 Mar 2025 | 59,7754 | -0,89 | -1,46% | 60,67893 | 60,56998 | 59,55412 | 0 |
| 13 Mar 2025 | 60,66386 | 1,33 | 2,24% | 59,33829 | 60,70966 | 59,04966 | 0 |
| 12 Mar 2025 | 59,33401 | -1,39 | -2,29% | 60,73771 | 60,749 | 58,7758 | 0 |
| 11 Mar 2025 | 60,72157 | 0,32 | 0,54% | 61,80705 | 62,07765 | 60,46251 | 0 |
| 10 Mar 2025 | 60,39822 | 0,00 | 0,00% | 60,39822 | 60,39822 | 60,39822 | 0 |
| 09 Mar 2025 | 60,39822 | 0,00 | 0,00% | 60,39822 | 60,39822 | 60,39822 | 0 |
| 08 Mar 2025 | 60,39822 | -1,87 | -3,01% | 62,26381 | 62,63569 | 60,30443 | 0 |
| 07 Mar 2025 | 62,27222 | -0,77 | -1,22% | 63,04289 | 63,10624 | 61,96173 | 0 |
| 06 Mar 2025 | 63,04448 | 0,71 | 1,15% | 62,30771 | 63,08234 | 61,92392 | 0 |
| 05 Mar 2025 | 62,33002 | 0,44 | 0,71% | 61,89489 | 62,42443 | 61,41542 | 0 |
| 04 Mar 2025 | 61,89237 | 0,65 | 1,06% | 61,24108 | 62,48143 | 61,19998 | 0 |
| 03 Mar 2025 | 61,24095 | -0,52 | -0,84% | 61,75664 | 61,75664 | 61,20112 | 0 |
| 02 Mar 2025 | 61,75664 | 0,00 | 0,00% | 61,75664 | 61,75664 | 61,75664 | 0 |
| 01 Mar 2025 | 61,75664 | 1,04 | 1,71% | 60,7043 | 62,13884 | 60,68334 | 0 |
| 28 Feb 2025 | 60,72006 | 0,17 | 0,27% | 60,54156 | 61,04012 | 60,27459 | 0 |
| 27 Feb 2025 | 60,55356 | 0,01 | 0,01% | 60,54946 | 60,70169 | 59,58045 | 0 |
| 26 Feb 2025 | 60,54767 | -0,91 | -1,47% | 61,46318 | 61,60281 | 60,41645 | 0 |
| 25 Feb 2025 | 61,45293 | -0,68 | -1,09% | 62,54532 | 62,46889 | 61,45293 | 0 |
| 24 Feb 2025 | 62,12806 | 0,00 | 0,00% | 62,12806 | 62,12806 | 62,12806 | 0 |
| 23 Feb 2025 | 62,12806 | 0,00 | 0,00% | 62,12806 | 62,12806 | 62,12806 | 0 |
| 22 Feb 2025 | 62,12806 | -0,43 | -0,68% | 62,55723 | 63,02837 | 61,49466 | 0 |
| 21 Feb 2025 | 62,55502 | -0,36 | -0,58% | 62,92111 | 63,04184 | 61,83482 | 0 |
| 20 Feb 2025 | 62,9197 | -1,60 | -2,48% | 64,50868 | 64,57819 | 62,42399 | 0 |
| 19 Feb 2025 | 64,51715 | 0,02 | 0,02% | 64,50863 | 65,1245 | 64,08775 | 0 |
| 18 Feb 2025 | 64,50183 | 0,28 | 0,43% | 64,20008 | 65,08057 | 63,97761 | 0 |
| 17 Feb 2025 | 64,22361 | 0,00 | 0,00% | 64,22361 | 64,22361 | 64,22361 | 0 |
| 16 Feb 2025 | 64,22361 | 0,00 | 0,00% | 64,22361 | 64,22361 | 64,22361 | 0 |
| 15 Feb 2025 | 64,22361 | -1,65 | -2,50% | 63,05684 | 65,17693 | 63,05937 | 0 |
| 14 Feb 2025 | 65,872 | 0,14 | 0,22% | 65,73144 | 65,93719 | 65,872 | 0 |
| 13 Feb 2025 | 65,72776 | -1,80 | -2,67% | 67,5234 | 67,53369 | 65,09526 | 0 |
| 12 Feb 2025 | 67,53091 | 0,13 | 0,20% | 67,38861 | 67,57689 | 66,74767 | 0 |
| 11 Feb 2025 | 67,39665 | -0,39 | -0,57% | 68,18418 | 68,34437 | 67,37197 | 0 |
| 10 Feb 2025 | 67,78309 | 0,00 | 0,00% | 67,78309 | 67,78309 | 67,78309 | 0 |
| 09 Feb 2025 | 67,78309 | 0,00 | 0,00% | 67,78309 | 67,78309 | 67,78309 | 0 |
| 08 Feb 2025 | 67,78309 | 0,17 | 0,25% | 67,6183 | 68,40657 | 67,52342 | 0 |
| 07 Feb 2025 | 67,61398 | -0,83 | -1,21% | 68,46294 | 68,33926 | 67,15206 | 0 |
| 06 Feb 2025 | 68,44131 | -1,82 | -2,60% | 70,26003 | 70,3535 | 68,11124 | 0 |
| 05 Feb 2025 | 70,26606 | 1,09 | 1,58% | 69,18381 | 70,39632 | 68,42987 | 0 |
| 04 Feb 2025 | 69,17621 | 1,40 | 2,07% | 67,80372 | 69,32493 | 67,64059 | 0 |
| 03 Feb 2025 | 67,77286 | -0,01 | -0,01% | 67,81836 | 67,98031 | 67,13062 | 0 |
| 02 Feb 2025 | 67,77987 | 0,00 | 0,00% | 67,77987 | 67,77987 | 67,77987 | 0 |
| 01 Feb 2025 | 67,77987 | -0,18 | -0,27% | 67,97179 | 68,56181 | 67,59722 | 0 |
| 31 Gen 2025 | 67,96037 | -0,97 | -1,40% | 68,91386 | 68,82431 | 67,59507 | 0 |
| 30 Gen 2025 | 68,92624 | 0,88 | 1,29% | 68,04307 | 69,07152 | 67,86829 | 0 |
| 29 Gen 2025 | 68,05034 | 0,44 | 0,65% | 67,61199 | 68,6026 | 67,60477 | 0 |
| 28 Gen 2025 | 67,61284 | -0,50 | -0,73% | 68,23155 | 68,38633 | 67,29995 | 0 |
| 27 Gen 2025 | 68,10811 | 0,00 | 0,00% | 68,10811 | 68,10811 | 68,10811 | 0 |
| 26 Gen 2025 | 68,10811 | 0,00 | 0,00% | 68,10811 | 68,10811 | 68,10811 | 0 |
| 25 Gen 2025 | 68,10811 | -1,35 | -1,94% | 69,45386 | 69,72612 | 68,10811 | 0 |
| 24 Gen 2025 | 69,45367 | 0,50 | 0,72% | 68,94953 | 69,76212 | 68,76989 | 0 |
| 23 Gen 2025 | 68,95855 | -0,41 | -0,59% | 69,42432 | 69,4089 | 68,16078 | 0 |
| 22 Gen 2025 | 69,36513 | -1,25 | -1,77% | 70,60013 | 70,26747 | 68,7065 | 0 |
| 21 Gen 2025 | 70,61681 | -0,37 | -0,52% | 70,96136 | 71,37172 | 70,2773 | 0 |
| 20 Gen 2025 | 70,98753 | 0,27 | 0,39% | 70,71499 | 71,01631 | 70,71499 | 0 |
| 19 Gen 2025 | 70,71499 | 0,22 | 0,32% | 70,49032 | 70,71499 | 70,49032 | 0 |
| 18 Gen 2025 | 70,49032 | -1,49 | -2,07% | 71,98871 | 71,96279 | 70,49032 | 0 |
| 17 Gen 2025 | 71,97942 | 0,43 | 0,60% | 71,55765 | 72,01836 | 71,12323 | 0 |
| 16 Gen 2025 | 71,54684 | 0,48 | 0,68% | 71,07304 | 72,11361 | 71,01208 | 0 |
| 15 Gen 2025 | 71,0668 | -0,47 | -0,66% | 71,52312 | 72,06176 | 71,05271 | 0 |
| 14 Gen 2025 | 71,53743 | 0,95 | 1,35% | 70,58807 | 71,77716 | 70,90024 | 0 |
| 13 Gen 2025 | 70,58566 | -1,17 | -1,62% | 71,75136 | 71,75136 | 70,53469 | 0 |
| 12 Gen 2025 | 71,75136 | 1,23 | 1,74% | 71,75136 | 72,82019 | 71,75136 | 0 |
| 11 Gen 2025 | 70,52432 | -0,48 | -0,68% | 70,99991 | 71,33249 | 70,22023 | 0 |
| 10 Gen 2025 | 71,00419 | -1,67 | -2,30% | 72,68842 | 72,71758 | 70,93167 | 0 |
| 09 Gen 2025 | 72,67812 | -1,98 | -2,66% | 74,67804 | 74,79291 | 72,46831 | 0 |
| 08 Gen 2025 | 74,66059 | -0,31 | -0,42% | 74,95455 | 74,83621 | 74,3149 | 0 |
| 07 Gen 2025 | 74,97298 | -1,06 | -1,40% | 76,03605 | 76,27587 | 74,65895 | 0 |
| 06 Gen 2025 | 76,03779 | -0,40 | -0,52% | 76,43475 | 76,43475 | 75,93005 | 0 |
| 05 Gen 2025 | 76,43475 | 0,00 | 0,00% | 76,43475 | 76,43475 | 75,93005 | 0 |
| 04 Gen 2025 | 76,43475 | -0,62 | -0,81% | 77,05892 | 77,83991 | 76,3944 | 0 |
| 03 Gen 2025 | 77,05728 | -2,05 | -2,60% | 79,10802 | 79,05368 | 76,30125 | 0 |
| 02 Gen 2025 | 79,11118 | 6,95 | 9,64% | 79,07889 | 79,13088 | 78,86593 | 0 |
| 01 Gen 2025 | 72,15663 | 0,00 | 0,00% | 72,15663 | 72,15663 | 72,15663 | 0 |
| 31 Dic 2024 | 72,15663 | -1,07 | -1,46% | 73,22171 | 73,32602 | 72,15663 | 0 |
| 30 Dic 2024 | 73,22605 | -0,10 | -0,13% | 73,32107 | 73,32107 | 73,11945 | 0 |
| 29 Dic 2024 | 73,32107 | 2,55 | 3,60% | 73,32107 | 73,32107 | 73,1651 | 0 |
| 28 Dic 2024 | 70,7726 | 1,54 | 2,23% | 69,23382 | 74,30385 | 69,24333 | 0 |
| 27 Dic 2024 | 69,22824 | -0,43 | -0,62% | 69,65551 | 69,61936 | 69,20071 | 0 |
| 26 Dic 2024 | 69,66 | 0,07 | 0,10% | 69,56355 | 69,90727 | 69,07983 | 0 |
| 25 Dic 2024 | 69,5933 | -0,84 | -1,19% | 70,42468 | 70,42776 | 69,20167 | 0 |
| 24 Dic 2024 | 70,42934 | -5,56 | -7,32% | 71,57482 | 71,68868 | 69,29529 | 0 |
| 23 Dic 2024 | 75,98947 | -0,11 | -0,15% | 76,10163 | 76,10163 | 75,98947 | 0 |
| 22 Dic 2024 | 76,10163 | 4,45 | 6,21% | 76,10163 | 76,10163 | 76,10163 | 0 |
| 21 Dic 2024 | 71,65071 | -0,21 | -0,29% | 71,85997 | 72,48505 | 71,03688 | 0 |
| 20 Dic 2024 | 71,85802 | -0,51 | -0,71% | 72,40661 | 72,58128 | 71,36815 | 0 |
| 19 Dic 2024 | 72,36823 | -0,73 | -0,99% | 73,08511 | 73,09817 | 71,39217 | 0 |
| 18 Dic 2024 | 73,09463 | 0,33 | 0,46% | 72,78904 | 73,37315 | 71,10524 | 0 |
| 17 Dic 2024 | 72,76285 | -0,60 | -0,82% | 72,5865 | 73,49939 | 71,97748 | 0 |
| 16 Dic 2024 | 73,36518 | 0,00 | 0,00% | 73,36518 | 73,36518 | 73,36518 | 0 |
| 15 Dic 2024 | 73,36518 | 0,00 | 0,00% | 73,36518 | 73,36518 | 73,36518 | 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 |
