Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 06 Feb 2025 | 482,82 | -0,71 | -0,15% | 482,82 | 482,82 | 482,82 | 0 |
| 05 Feb 2025 | 483,53 | -16,58 | -3,31% | 483,53 | 483,53 | 483,53 | 0 |
| 04 Feb 2025 | 500,105 | 1,24 | 0,25% | 489,54 | 514,82 | 475,89 | 997 |
| 03 Feb 2025 | 498,87 | -22,66 | -4,34% | 484,64 | 520,395 | 464,45 | 977 |
| 31 Gen 2025 | 521,53 | -13,30 | -2,49% | 529,16 | 551,8125 | 508,40 | 1 |
| 30 Gen 2025 | 534,83 | 39,26 | 7,92% | 516,93 | 549,675 | 498,4525 | 561 |
| 29 Gen 2025 | 495,57 | 29,57 | 6,35% | 497,61 | 511,57 | 479,455 | 578 |
| 28 Gen 2025 | 466,00 | -32,73 | -6,56% | 493,49 | 513,88 | 466,00 | 8 |
| 27 Gen 2025 | 498,725 | -42,48 | -7,85% | 496,60 | 520,355 | 474,60 | 2.163 |
| 24 Gen 2025 | 541,20 | 16,07 | 3,06% | 557,47 | 557,47 | 511,655 | 3.803 |
| 23 Gen 2025 | 525,135 | 12,64 | 2,47% | 534,86 | 553,1025 | 507,92 | 873 |
| 22 Gen 2025 | 512,495 | -2,41 | -0,47% | 512,495 | 512,495 | 512,495 | 1.873 |
| 21 Gen 2025 | 514,90 | -0,61 | -0,12% | 514,90 | 514,90 | 514,90 | 732 |
| 20 Gen 2025 | 515,51 | -15,74 | -2,96% | 537,78 | 568,53 | 514,19 | 2.780 |
| 17 Gen 2025 | 531,245 | 29,29 | 5,84% | 515,31 | 549,91 | 502,015 | 200 |
| 16 Gen 2025 | 501,955 | 18,38 | 3,80% | 501,955 | 501,955 | 501,955 | 0 |
| 15 Gen 2025 | 483,575 | 28,26 | 6,21% | 483,575 | 483,575 | 483,575 | 0 |
| 14 Gen 2025 | 455,315 | 15,73 | 3,58% | 466,56 | 485,42 | 441,7825 | 1.800 |
| 13 Gen 2025 | 439,585 | -19,21 | -4,19% | 439,585 | 439,585 | 439,585 | 0 |
| 10 Gen 2025 | 458,795 | 5,11 | 1,13% | 458,795 | 458,795 | 458,795 | 0 |
| 09 Gen 2025 | 453,69 | -5,07 | -1,10% | 453,69 | 473,1525 | 445,2825 | 2 |
| 08 Gen 2025 | 458,755 | -17,80 | -3,74% | 433,62 | 484,085 | 433,62 | 112 |
| 07 Gen 2025 | 476,555 | -21,04 | -4,23% | 497,87 | 512,055 | 453,485 | 324 |
| 06 Gen 2025 | 497,59 | 26,41 | 5,61% | 497,59 | 497,59 | 497,59 | 0 |
| 03 Gen 2025 | 471,18 | 22,93 | 5,12% | 471,18 | 471,18 | 471,18 | 0 |
| 02 Gen 2025 | 448,25 | -8,10 | -1,77% | 446,14 | 475,79 | 432,5875 | 595 |
| 31 Dic 2024 | 456,35 | 26,19 | 6,09% | 452,24 | 457,83 | 449,575 | 603 |
| 30 Dic 2024 | 430,16 | -35,95 | -7,71% | 430,16 | 430,16 | 430,16 | 0 |
| 27 Dic 2024 | 466,11 | 1,31 | 0,28% | 466,11 | 466,11 | 466,11 | 0 |
| 24 Dic 2024 | 464,80 | 0,00 | 0,00% | 464,80 | 464,80 | 464,80 | 0 |
| 23 Dic 2024 | 464,80 | -22,27 | -4,57% | 482,70 | 495,04 | 449,01 | 8 |
| 20 Dic 2024 | 487,065 | 5,32 | 1,11% | 487,065 | 487,065 | 487,065 | 487 |
| 19 Dic 2024 | 481,74 | -46,52 | -8,81% | 498,47 | 527,49 | 474,475 | 2 |
| 18 Dic 2024 | 528,26 | -9,83 | -1,83% | 528,26 | 528,26 | 528,26 | 0 |
| 17 Dic 2024 | 538,085 | -15,16 | -2,74% | 548,11 | 569,50 | 512,585 | 5 |
| 16 Dic 2024 | 553,245 | 15,91 | 2,96% | 553,245 | 553,245 | 553,245 | 5 |
| 13 Dic 2024 | 537,335 | -2,52 | -0,47% | 533,63 | 561,10 | 517,785 | 301 |
| 12 Dic 2024 | 539,855 | 0,94 | 0,17% | 539,855 | 539,855 | 539,855 | 213 |
| 11 Dic 2024 | 538,915 | 19,17 | 3,69% | 524,99 | 563,095 | 511,585 | 6.164 |
| 10 Dic 2024 | 519,75 | -16,95 | -3,16% | 542,10 | 561,665 | 508,705 | 1.847 |
| 09 Dic 2024 | 536,70 | -33,53 | -5,88% | 572,84 | 596,71 | 518,38 | 2.649 |
| 06 Dic 2024 | 570,225 | 1,40 | 0,25% | 554,60 | 586,805 | 535,45 | 2.345 |
| 05 Dic 2024 | 568,825 | 34,78 | 6,51% | 595,24 | 611,615 | 551,915 | 2.984 |
| 04 Dic 2024 | 534,045 | 0,50 | 0,09% | 541,06 | 572,17 | 520,60 | 1.992 |
| 03 Dic 2024 | 533,54 | 0,19 | 0,04% | 523,26 | 556,375 | 492,185 | 207 |
| 02 Dic 2024 | 533,35 | -1,13 | -0,21% | 539,06 | 549,365 | 496,04 | 3.893 |
| 29 Nov 2024 | 534,475 | 7,75 | 1,47% | 539,28 | 557,085 | 508,755 | 6 |
| 28 Nov 2024 | 526,73 | 10,89 | 2,11% | 527,11 | 544,6025 | 497,0425 | 745 |
| 27 Nov 2024 | 515,84 | -11,49 | -2,18% | 515,84 | 515,84 | 515,84 | 770 |
| 26 Nov 2024 | 527,33 | -21,67 | -3,95% | 523,90 | 550,59 | 495,80 | 478 |
| 25 Nov 2024 | 549,00 | 10,99 | 2,04% | 549,00 | 549,00 | 549,00 | 21 |
| 22 Nov 2024 | 538,015 | 3,54 | 0,66% | 538,015 | 538,015 | 538,015 | 584 |
| 21 Nov 2024 | 534,475 | 6,24 | 1,18% | 569,47 | 589,525 | 492,88 | 3.390 |
| 20 Nov 2024 | 528,235 | -25,21 | -4,55% | 549,82 | 575,9625 | 528,235 | 12.433 |
| 19 Nov 2024 | 553,44 | 8,07 | 1,48% | 553,44 | 553,44 | 553,44 | 12.567 |
| 18 Nov 2024 | 545,375 | 36,51 | 7,17% | 514,62 | 561,01 | 486,315 | 3.383 |
| 15 Nov 2024 | 508,87 | 19,87 | 4,06% | 486,73 | 523,775 | 459,04 | 9.573 |
| 14 Nov 2024 | 489,00 | -49,79 | -9,24% | 490,48 | 512,335 | 459,915 | 4.087 |
| 13 Nov 2024 | 538,795 | 4,84 | 0,91% | 545,85 | 559,87 | 520,625 | 2.916 |
| 12 Nov 2024 | 533,95 | -8,17 | -1,51% | 584,74 | 601,9775 | 510,08 | 2.141 |
| 11 Nov 2024 | 542,12 | 84,75 | 18,53% | 537,64 | 556,885 | 489,37 | 20.058 |
|
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 |
