Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 31 Gen 2025 | 627,19 | 6,59 | 1,06% | 625,62 | 628,105 | 623,885 | 3.008 |
| 30 Gen 2025 | 620,60 | 0,46 | 0,07% | 622,15 | 624,815 | 618,325 | 3.487 |
| 29 Gen 2025 | 620,14 | 1,21 | 0,20% | 623,12 | 623,325 | 619,01 | 3.830 |
| 28 Gen 2025 | 618,93 | 5,11 | 0,83% | 617,10 | 621,16 | 614,25 | 2.445 |
| 27 Gen 2025 | 613,82 | -13,83 | -2,20% | 615,25 | 617,905 | 605,68 | 7.434 |
| 24 Gen 2025 | 627,65 | 2,37 | 0,38% | 626,80 | 630,28 | 626,075 | 1.644 |
| 23 Gen 2025 | 625,28 | 0,40 | 0,06% | 623,21 | 625,775 | 621,87 | 1.533 |
| 22 Gen 2025 | 624,88 | 6,57 | 1,06% | 621,50 | 625,605 | 620,905 | 2.803 |
| 21 Gen 2025 | 618,31 | 0,64 | 0,10% | 616,23 | 619,69 | 614,73 | 2.555 |
| 20 Gen 2025 | 617,67 | 2,19 | 0,36% | 615,30 | 619,675 | 610,855 | 5.081 |
| 17 Gen 2025 | 615,48 | 5,25 | 0,86% | 609,93 | 616,625 | 609,49 | 3.028 |
| 16 Gen 2025 | 610,23 | 3,63 | 0,60% | 612,59 | 614,035 | 596,575 | 1.042 |
| 15 Gen 2025 | 606,60 | 9,15 | 1,53% | 598,95 | 611,365 | 597,04 | 1.320 |
| 14 Gen 2025 | 597,45 | 4,29 | 0,72% | 600,06 | 610,86 | 596,32 | 1.772 |
| 13 Gen 2025 | 593,16 | -2,56 | -0,43% | 594,40 | 595,37 | 590,425 | 3.052 |
| 10 Gen 2025 | 595,72 | -9,16 | -1,51% | 604,23 | 609,44 | 594,99 | 1.842 |
| 09 Gen 2025 | 604,88 | -0,07 | -0,01% | 603,63 | 612,125 | 594,525 | 304 |
| 08 Gen 2025 | 604,95 | -3,58 | -0,59% | 606,40 | 607,405 | 601,745 | 2.288 |
| 07 Gen 2025 | 608,53 | -7,70 | -1,25% | 611,99 | 616,145 | 573,025 | 1.816 |
| 06 Gen 2025 | 616,23 | 9,82 | 1,62% | 609,61 | 616,52 | 608,38 | 4.617 |
| 03 Gen 2025 | 606,41 | 2,55 | 0,42% | 602,42 | 606,545 | 600,995 | 580 |
| 02 Gen 2025 | 603,86 | -3,03 | -0,50% | 605,20 | 609,08 | 601,205 | 2.158 |
| 31 Dic 2024 | 606,89 | 2,88 | 0,48% | 604,21 | 607,255 | 602,665 | 123 |
| 30 Dic 2024 | 604,015 | -6,14 | -1,01% | 609,13 | 610,205 | 599,555 | 1.101 |
| 27 Dic 2024 | 610,15 | -1,77 | -0,29% | 616,32 | 617,605 | 608,105 | 8.059 |
| 24 Dic 2024 | 611,92 | 5,01 | 0,83% | 611,94 | 613,765 | 610,00 | 146 |
| 23 Dic 2024 | 606,91 | -2,25 | -0,37% | 610,00 | 610,935 | 603,52 | 1.740 |
| 20 Dic 2024 | 609,16 | 4,42 | 0,73% | 599,11 | 609,16 | 592,915 | 5.847 |
| 19 Dic 2024 | 604,74 | -15,86 | -2,56% | 602,94 | 608,00 | 601,765 | 4.514 |
| 18 Dic 2024 | 620,60 | 0,45 | 0,07% | 620,58 | 622,55 | 617,855 | 4.582 |
| 17 Dic 2024 | 620,15 | -1,97 | -0,32% | 620,66 | 622,925 | 617,63 | 2.929 |
| 16 Dic 2024 | 622,12 | 2,24 | 0,36% | 620,33 | 623,825 | 618,06 | 14.438 |
| 13 Dic 2024 | 619,88 | -2,62 | -0,42% | 621,33 | 623,415 | 618,035 | 2.920 |
| 12 Dic 2024 | 622,50 | -0,58 | -0,09% | 622,64 | 625,115 | 620,435 | 2.345 |
| 11 Dic 2024 | 623,08 | 3,16 | 0,51% | 618,64 | 623,505 | 617,445 | 1.514 |
| 10 Dic 2024 | 619,92 | -1,73 | -0,28% | 620,28 | 622,39 | 618,95 | 1.131 |
| 09 Dic 2024 | 621,65 | -2,64 | -0,42% | 624,99 | 625,745 | 620,34 | 4.023 |
| 06 Dic 2024 | 624,29 | 0,46 | 0,07% | 622,68 | 626,93 | 621,71 | 3.281 |
| 05 Dic 2024 | 623,83 | 1,40 | 0,22% | 623,69 | 625,895 | 621,195 | 1.516 |
| 04 Dic 2024 | 622,43 | 3,70 | 0,60% | 620,76 | 623,705 | 575,32 | 3.807 |
| 03 Dic 2024 | 618,73 | -0,05 | -0,01% | 619,25 | 621,29 | 616,57 | 4.274 |
| 02 Dic 2024 | 618,78 | 1,06 | 0,17% | 616,84 | 620,355 | 615,00 | 8.274 |
| 29 Nov 2024 | 617,72 | 2,06 | 0,33% | 615,74 | 617,84 | 613,67 | 690 |
| 28 Nov 2024 | 615,66 | 1,73 | 0,28% | 614,98 | 616,415 | 614,51 | 684 |
| 27 Nov 2024 | 613,93 | -1,05 | -0,17% | 616,49 | 618,00 | 613,375 | 10.148 |
| 26 Nov 2024 | 614,98 | 0,99 | 0,16% | 612,89 | 616,955 | 612,335 | 5.616 |
| 25 Nov 2024 | 613,99 | 4,07 | 0,67% | 614,38 | 617,485 | 612,395 | 12.906 |
| 22 Nov 2024 | 609,92 | 1,67 | 0,27% | 609,46 | 613,495 | 605,05 | 3.994 |
| 21 Nov 2024 | 608,25 | 7,56 | 1,26% | 604,59 | 610,61 | 601,98 | 22.789 |
| 20 Nov 2024 | 600,69 | -2,81 | -0,47% | 606,73 | 607,115 | 599,105 | 13.607 |
| 19 Nov 2024 | 603,50 | -0,03 | 0,00% | 603,46 | 603,75 | 595,725 | 54.373 |
| 18 Nov 2024 | 603,53 | 2,81 | 0,47% | 600,83 | 603,53 | 598,27 | 3.610 |
| 15 Nov 2024 | 600,72 | -10,11 | -1,66% | 604,52 | 607,015 | 599,925 | 5.204 |
| 14 Nov 2024 | 610,83 | -2,00 | -0,33% | 612,16 | 614,52 | 609,58 | 6.565 |
| 13 Nov 2024 | 612,83 | 1,24 | 0,20% | 610,30 | 614,075 | 607,99 | 4.495 |
| 12 Nov 2024 | 611,59 | -2,09 | -0,34% | 613,15 | 614,44 | 611,03 | 2.077 |
| 11 Nov 2024 | 613,68 | 2,06 | 0,34% | 613,82 | 615,395 | 612,615 | 3.309 |
| 08 Nov 2024 | 611,62 | 3,06 | 0,50% | 610,00 | 612,895 | 607,995 | 2.502 |
| 07 Nov 2024 | 608,56 | 6,70 | 1,11% | 605,78 | 608,965 | 604,005 | 3.771 |
| 06 Nov 2024 | 601,86 | 13,77 | 2,34% | 600,79 | 604,81 | 597,365 | 8.041 |
| 05 Nov 2024 | 588,09 | 4,94 | 0,85% | 583,18 | 589,20 | 582,37 | 6.693 |
| 04 Nov 2024 | 583,15 | -3,49 | -0,59% | 584,32 | 585,815 | 581,55 | 1.102 |
|
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 |
