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 |
|---|---|---|---|---|---|---|---|
| 14 Mar 2025 | 2,534 | 0,08 | 3,30% | 2,451 | 2,539 | 2,4105 | 29.095 |
| 13 Mar 2025 | 2,453 | -0,10 | -3,92% | 2,625 | 2,639 | 2,4455 | 104.746 |
| 12 Mar 2025 | 2,553 | -0,16 | -5,97% | 2,635 | 2,98 | 2,481 | 65.108 |
| 11 Mar 2025 | 2,715 | -0,17 | -5,94% | 2,879 | 2,894 | 2,685 | 55.418 |
| 10 Mar 2025 | 2,8865 | 0,11 | 3,85% | 2,893 | 2,929 | 2,824 | 13.850 |
| 07 Mar 2025 | 2,7795 | 0,18 | 7,07% | 2,792 | 3,06 | 2,678 | 21.302 |
| 06 Mar 2025 | 2,596 | -0,06 | -2,07% | 2,731 | 3,074 | 2,596 | 77.266 |
| 05 Mar 2025 | 2,651 | -0,58 | -17,82% | 2,789 | 2,8115 | 2,6265 | 33.761 |
| 04 Mar 2025 | 3,226 | 0,15 | 4,86% | 3,191 | 3,253 | 3,075 | 37.068 |
| 03 Mar 2025 | 3,0765 | -0,15 | -4,72% | 3,21 | 3,226 | 2,951 | 26.207 |
| 28 Feb 2025 | 3,229 | 0,12 | 3,78% | 3,171 | 3,291 | 3,124 | 13.865 |
| 27 Feb 2025 | 3,1115 | 0,03 | 1,06% | 3,113 | 3,1385 | 2,961 | 9.504 |
| 26 Feb 2025 | 3,079 | -0,19 | -5,67% | 2,867 | 3,152 | 2,8285 | 14.858 |
| 25 Feb 2025 | 3,264 | 0,09 | 2,90% | 3,262 | 3,268 | 3,065 | 97.001 |
| 24 Feb 2025 | 3,172 | 0,10 | 3,19% | 3,113 | 3,2135 | 3,105 | 88.441 |
| 21 Feb 2025 | 3,074 | 0,11 | 3,76% | 3,078 | 3,1505 | 2,9655 | 115.451 |
| 20 Feb 2025 | 2,9625 | -0,09 | -2,95% | 2,981 | 3,0225 | 2,8865 | 14.288 |
| 19 Feb 2025 | 3,0525 | -0,02 | -0,62% | 3,021 | 3,107 | 2,9895 | 47.922 |
| 18 Feb 2025 | 3,0715 | 0,06 | 1,87% | 3,00 | 3,1185 | 2,9545 | 9.664 |
| 17 Feb 2025 | 3,015 | 0,11 | 3,66% | 3,006 | 3,036 | 2,9745 | 1.090 |
| 14 Feb 2025 | 2,9085 | 0,18 | 6,54% | 2,695 | 2,948 | 2,6685 | 44.055 |
| 13 Feb 2025 | 2,73 | -0,15 | -5,21% | 2,846 | 2,8705 | 2,7205 | 21.568 |
| 12 Feb 2025 | 2,88 | -0,20 | -6,42% | 3,041 | 3,0875 | 2,867 | 2.869 |
| 11 Feb 2025 | 3,0775 | 0,20 | 6,80% | 2,964 | 3,1595 | 2,951 | 58.998 |
| 10 Feb 2025 | 2,8815 | -0,23 | -7,30% | 3,097 | 3,1025 | 2,841 | 39.044 |
| 07 Feb 2025 | 3,1085 | -0,31 | -9,07% | 3,294 | 3,31 | 3,043 | 53.054 |
| 06 Feb 2025 | 3,4185 | -0,11 | -3,08% | 3,322 | 3,529 | 3,291 | 18.757 |
| 05 Feb 2025 | 3,527 | -0,13 | -3,46% | 3,577 | 3,5785 | 3,5085 | 6.000 |
| 04 Feb 2025 | 3,6535 | -0,14 | -3,73% | 3,6535 | 3,6535 | 3,6535 | 0 |
| 03 Feb 2025 | 3,795 | -0,07 | -1,80% | 3,975 | 4,0335 | 3,7725 | 15.238 |
| 31 Gen 2025 | 3,8645 | 0,13 | 3,49% | 3,852 | 3,897 | 3,756 | 5.377 |
| 30 Gen 2025 | 3,734 | -0,05 | -1,44% | 3,78 | 4,148 | 3,6725 | 1.800 |
| 29 Gen 2025 | 3,7885 | -0,15 | -3,86% | 3,816 | 3,8195 | 3,764 | 4.200 |
| 28 Gen 2025 | 3,9405 | 0,00 | 0,13% | 3,9405 | 3,9405 | 3,9405 | 0 |
| 27 Gen 2025 | 3,9355 | 0,21 | 5,65% | 3,88 | 3,9645 | 3,8095 | 19.100 |
| 24 Gen 2025 | 3,725 | -0,05 | -1,29% | 3,655 | 3,77 | 3,602 | 5.762 |
| 23 Gen 2025 | 3,7735 | -0,06 | -1,68% | 3,914 | 3,9325 | 3,7565 | 8.640 |
| 22 Gen 2025 | 3,838 | 0,12 | 3,26% | 3,773 | 3,867 | 3,715 | 24.442 |
| 21 Gen 2025 | 3,717 | -0,07 | -1,90% | 3,846 | 3,899 | 3,7035 | 6.912 |
| 20 Gen 2025 | 3,789 | 0,15 | 4,09% | 3,675 | 3,853 | 3,595 | 26.601 |
| 17 Gen 2025 | 3,64 | 0,12 | 3,39% | 3,428 | 3,708 | 3,395 | 25.841 |
| 16 Gen 2025 | 3,5205 | -0,10 | -2,72% | 3,468 | 3,6015 | 3,448 | 3.406 |
| 15 Gen 2025 | 3,619 | -0,10 | -2,77% | 3,628 | 3,6825 | 3,589 | 2.515 |
| 14 Gen 2025 | 3,722 | -0,03 | -0,75% | 3,724 | 3,8035 | 3,675 | 63 |
| 13 Gen 2025 | 3,75 | -0,09 | -2,25% | 3,781 | 3,8615 | 3,7045 | 312 |
| 10 Gen 2025 | 3,8365 | 0,01 | 0,27% | 3,705 | 3,851 | 3,652 | 57.519 |
| 09 Gen 2025 | 3,826 | -0,14 | -3,58% | 3,867 | 3,872 | 3,643 | 34.176 |
| 08 Gen 2025 | 3,968 | -0,15 | -3,64% | 4,038 | 4,068 | 3,928 | 30.534 |
| 07 Gen 2025 | 4,118 | -0,02 | -0,48% | 4,149 | 4,2025 | 4,0645 | 1.638 |
| 06 Gen 2025 | 4,138 | -0,40 | -8,73% | 4,517 | 4,558 | 4,086 | 11.256 |
| 03 Gen 2025 | 4,534 | -0,19 | -3,92% | 4,651 | 4,6875 | 4,503 | 90 |
| 02 Gen 2025 | 4,719 | 0,12 | 2,60% | 4,736 | 4,7885 | 4,647 | 7.557 |
| 31 Dic 2024 | 4,5995 | 0,11 | 2,43% | 4,578 | 4,6365 | 4,5335 | 8.092 |
| 30 Dic 2024 | 4,4905 | 0,15 | 3,37% | 4,4905 | 4,4905 | 4,4905 | 0 |
| 27 Dic 2024 | 4,344 | -0,18 | -3,89% | 4,40 | 4,597 | 4,3095 | 220 |
| 24 Dic 2024 | 4,52 | 0,00 | 0,00% | 4,52 | 4,52 | 4,52 | 0 |
| 23 Dic 2024 | 4,52 | 0,07 | 1,55% | 4,406 | 4,546 | 4,3765 | 250 |
| 20 Dic 2024 | 4,451 | -0,05 | -1,18% | 4,51 | 4,5465 | 4,399 | 196 |
| 19 Dic 2024 | 4,504 | 0,21 | 4,88% | 4,498 | 4,5385 | 4,392 | 5.671 |
| 18 Dic 2024 | 4,2945 | -0,04 | -0,95% | 4,31 | 4,3515 | 4,216 | 5.100 |
| 17 Dic 2024 | 4,3355 | 0,15 | 3,65% | 4,229 | 4,365 | 4,2195 | 779 |
| 16 Dic 2024 | 4,183 | 0,01 | 0,19% | 4,191 | 4,2085 | 4,1465 | 175 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
