Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 19 Feb 2025 | 618,25 | -23,38 | -3,64% | 642,75 | 646,625 | 600,625 | 8.912 |
| 18 Feb 2025 | 641,625 | 2,63 | 0,41% | 664,25 | 693,00 | 613,50 | 123.540 |
| 17 Feb 2025 | 639,00 | 70,00 | 12,30% | 592,25 | 643,50 | 589,625 | 20.786 |
| 14 Feb 2025 | 569,00 | 37,63 | 7,08% | 633,50 | 649,25 | 545,25 | 78.111 |
| 13 Feb 2025 | 531,375 | 9,13 | 1,75% | 533,00 | 550,375 | 473,15 | 54.658 |
| 12 Feb 2025 | 522,25 | 40,05 | 8,31% | 497,00 | 528,00 | 483,65 | 49.572 |
| 11 Feb 2025 | 482,20 | 58,25 | 13,74% | 407,60 | 493,575 | 399,60 | 24.893 |
| 10 Feb 2025 | 423,95 | 56,55 | 15,39% | 411,00 | 436,775 | 388,25 | 58.269 |
| 07 Feb 2025 | 367,40 | 33,23 | 9,94% | 388,95 | 401,125 | 352,775 | 56.249 |
| 06 Feb 2025 | 334,175 | 15,53 | 4,87% | 336,25 | 344,35 | 324,35 | 22.552 |
| 05 Feb 2025 | 318,65 | -42,10 | -11,67% | 323,05 | 341,40 | 313,95 | 9.773 |
| 04 Feb 2025 | 360,75 | 24,83 | 7,39% | 331,60 | 362,00 | 322,425 | 40.231 |
| 03 Feb 2025 | 335,925 | -0,85 | -0,25% | 292,25 | 348,55 | 283,425 | 22.185 |
| 31 Gen 2025 | 336,775 | -11,85 | -3,40% | 360,25 | 366,00 | 327,625 | 16.628 |
| 30 Gen 2025 | 348,625 | 17,88 | 5,40% | 303,60 | 349,40 | 293,75 | 32.139 |
| 29 Gen 2025 | 330,75 | 80,03 | 31,92% | 305,45 | 343,95 | 298,65 | 226.092 |
| 28 Gen 2025 | 250,725 | -2,23 | -0,88% | 246,10 | 260,50 | 245,05 | 5.032 |
| 27 Gen 2025 | 252,95 | 21,08 | 9,09% | 241,20 | 257,25 | 238,55 | 49.383 |
| 24 Gen 2025 | 231,875 | 18,33 | 8,58% | 226,45 | 233,65 | 218,875 | 11.998 |
| 23 Gen 2025 | 213,55 | -2,03 | -0,94% | 212,00 | 214,725 | 210,05 | 2.670 |
| 22 Gen 2025 | 215,575 | 0,25 | 0,12% | 210,70 | 218,55 | 205,75 | 13.685 |
| 21 Gen 2025 | 215,325 | -21,08 | -8,91% | 228,55 | 229,575 | 210,55 | 43.295 |
| 20 Gen 2025 | 236,40 | 25,03 | 11,84% | 226,95 | 239,975 | 222,125 | 3.764 |
| 17 Gen 2025 | 211,375 | 18,28 | 9,46% | 200,90 | 217,70 | 193,825 | 9.571 |
| 16 Gen 2025 | 193,10 | -1,78 | -0,91% | 194,30 | 210,55 | 190,90 | 19.723 |
| 15 Gen 2025 | 194,875 | 4,05 | 2,12% | 192,75 | 209,95 | 186,525 | 6.106 |
| 14 Gen 2025 | 190,825 | 6,65 | 3,61% | 195,60 | 198,775 | 187,875 | 24.428 |
| 13 Gen 2025 | 184,175 | -3,10 | -1,66% | 181,60 | 187,375 | 177,30 | 13.892 |
| 10 Gen 2025 | 187,275 | -16,58 | -8,13% | 195,85 | 198,975 | 185,75 | 39.429 |
| 09 Gen 2025 | 203,85 | 2,00 | 0,99% | 205,60 | 209,525 | 199,125 | 52.188 |
| 08 Gen 2025 | 201,85 | -9,85 | -4,65% | 199,50 | 203,90 | 193,875 | 3.607 |
| 07 Gen 2025 | 211,70 | -8,50 | -3,86% | 203,00 | 212,65 | 199,875 | 7.489 |
| 06 Gen 2025 | 220,20 | 3,60 | 1,66% | 232,05 | 234,75 | 217,80 | 26.677 |
| 03 Gen 2025 | 216,60 | 2,25 | 1,05% | 209,05 | 217,575 | 208,825 | 3.675 |
| 02 Gen 2025 | 214,35 | 10,45 | 5,13% | 202,75 | 217,90 | 202,35 | 1.796 |
| 31 Dic 2024 | 203,90 | 0,00 | 0,00% | 203,90 | 203,90 | 203,90 | 186 |
| 30 Dic 2024 | 203,90 | -7,48 | -3,54% | 203,90 | 203,90 | 203,90 | 463 |
| 27 Dic 2024 | 211,375 | 3,57 | 1,72% | 214,25 | 232,625 | 205,175 | 5.788 |
| 24 Dic 2024 | 207,80 | 0,00 | 0,00% | 207,80 | 207,80 | 207,80 | 279 |
| 23 Dic 2024 | 207,80 | 12,53 | 6,41% | 201,00 | 209,075 | 195,65 | 2.870 |
| 20 Dic 2024 | 195,275 | -16,03 | -7,58% | 199,20 | 218,525 | 182,55 | 28.822 |
| 19 Dic 2024 | 211,30 | -13,15 | -5,86% | 220,20 | 223,425 | 199,625 | 12.963 |
| 18 Dic 2024 | 224,45 | -3,28 | -1,44% | 219,70 | 229,80 | 219,45 | 2.787 |
| 17 Dic 2024 | 227,725 | 6,75 | 3,05% | 218,50 | 231,95 | 215,35 | 14.223 |
| 16 Dic 2024 | 220,975 | -11,10 | -4,78% | 225,15 | 230,45 | 218,325 | 4.684 |
| 13 Dic 2024 | 232,075 | -16,65 | -6,69% | 241,15 | 250,475 | 231,425 | 10.721 |
| 12 Dic 2024 | 248,725 | 9,65 | 4,04% | 258,60 | 260,00 | 239,40 | 44.968 |
| 11 Dic 2024 | 239,075 | -12,78 | -5,07% | 244,30 | 247,90 | 235,30 | 1.198 |
| 10 Dic 2024 | 251,85 | -24,53 | -8,87% | 251,45 | 256,725 | 238,50 | 11.299 |
| 09 Dic 2024 | 276,375 | 50,83 | 22,53% | 255,75 | 285,65 | 238,925 | 11.800 |
| 06 Dic 2024 | 225,55 | 15,73 | 7,49% | 224,40 | 229,25 | 222,15 | 17.510 |
| 05 Dic 2024 | 209,825 | -4,08 | -1,91% | 213,55 | 217,875 | 207,975 | 4.363 |
| 04 Dic 2024 | 213,90 | -14,40 | -6,31% | 226,40 | 234,125 | 211,925 | 20.548 |
| 03 Dic 2024 | 228,30 | 4,05 | 1,81% | 234,00 | 236,15 | 223,95 | 15.770 |
| 02 Dic 2024 | 224,25 | -9,03 | -3,87% | 231,75 | 239,525 | 221,65 | 10.772 |
| 29 Nov 2024 | 233,275 | 4,50 | 1,97% | 229,55 | 235,275 | 223,525 | 257 |
| 28 Nov 2024 | 228,775 | -3,48 | -1,50% | 229,50 | 235,55 | 223,15 | 15.712 |
| 27 Nov 2024 | 232,25 | 9,72 | 4,37% | 239,35 | 243,025 | 231,275 | 42.970 |
| 26 Nov 2024 | 222,525 | 2,85 | 1,30% | 229,65 | 232,15 | 220,40 | 23.902 |
| 25 Nov 2024 | 219,675 | 12,08 | 5,82% | 213,85 | 224,275 | 212,25 | 44.697 |
| 22 Nov 2024 | 207,60 | -20,23 | -8,88% | 213,30 | 213,775 | 203,60 | 13.169 |
|
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 |
