Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 17 Feb 2025 | 541,98 | 2,65 | 0,49% | 542,07 | 542,64 | 540,635 | 5.783 |
| 14 Feb 2025 | 539,33 | 3,13 | 0,58% | 539,34 | 558,35 | 535,49 | 27.907 |
| 13 Feb 2025 | 536,20 | 8,56 | 1,62% | 530,54 | 554,35 | 530,055 | 6.710 |
| 12 Feb 2025 | 527,64 | -3,95 | -0,74% | 531,09 | 532,35 | 522,73 | 6.735 |
| 11 Feb 2025 | 531,59 | -0,45 | -0,08% | 529,13 | 532,60 | 527,645 | 2.542 |
| 10 Feb 2025 | 532,04 | 4,37 | 0,83% | 528,09 | 533,55 | 528,00 | 9.383 |
| 07 Feb 2025 | 527,67 | -2,79 | -0,53% | 532,39 | 554,91 | 525,235 | 2.545 |
| 06 Feb 2025 | 530,46 | 3,94 | 0,75% | 530,37 | 534,67 | 528,395 | 5.239 |
| 05 Feb 2025 | 526,52 | -0,74 | -0,14% | 523,69 | 527,845 | 521,35 | 6.435 |
| 04 Feb 2025 | 527,26 | 5,95 | 1,14% | 521,13 | 527,51 | 518,49 | 6.598 |
| 03 Feb 2025 | 521,31 | -12,11 | -2,27% | 514,67 | 523,325 | 513,47 | 5.790 |
| 31 Gen 2025 | 533,42 | 10,21 | 1,95% | 530,19 | 537,235 | 527,00 | 12.818 |
| 30 Gen 2025 | 523,21 | 0,14 | 0,03% | 526,80 | 531,165 | 520,315 | 20.720 |
| 29 Gen 2025 | 523,07 | 2,80 | 0,54% | 526,98 | 527,67 | 520,365 | 15.510 |
| 28 Gen 2025 | 520,27 | 4,61 | 0,89% | 518,98 | 522,12 | 514,225 | 10.200 |
| 27 Gen 2025 | 515,66 | -19,26 | -3,60% | 518,04 | 525,64 | 504,545 | 16.952 |
| 24 Gen 2025 | 534,915 | 1,39 | 0,26% | 534,24 | 542,215 | 533,875 | 4.745 |
| 23 Gen 2025 | 533,52 | -2,08 | -0,39% | 532,81 | 534,735 | 530,90 | 5.245 |
| 22 Gen 2025 | 535,60 | 10,04 | 1,91% | 531,01 | 537,73 | 530,62 | 17.830 |
| 21 Gen 2025 | 525,56 | -1,69 | -0,32% | 525,34 | 528,57 | 519,75 | 5.836 |
| 20 Gen 2025 | 527,25 | 2,90 | 0,55% | 524,84 | 528,78 | 519,75 | 9.583 |
| 17 Gen 2025 | 524,35 | 5,02 | 0,97% | 517,00 | 527,625 | 516,335 | 6.509 |
| 16 Gen 2025 | 519,33 | 2,84 | 0,55% | 523,54 | 524,89 | 514,355 | 9.265 |
| 15 Gen 2025 | 516,49 | 9,63 | 1,90% | 507,90 | 521,05 | 507,225 | 6.349 |
| 14 Gen 2025 | 506,86 | 2,67 | 0,53% | 511,16 | 514,33 | 505,255 | 5.320 |
| 13 Gen 2025 | 504,19 | -3,71 | -0,73% | 506,90 | 507,70 | 501,305 | 8.411 |
| 10 Gen 2025 | 507,90 | -8,91 | -1,72% | 516,06 | 518,575 | 506,52 | 5.704 |
| 09 Gen 2025 | 516,81 | -1,19 | -0,23% | 515,48 | 523,955 | 511,245 | 3.653 |
| 08 Gen 2025 | 518,00 | -3,38 | -0,65% | 518,79 | 520,25 | 511,71 | 7.186 |
| 07 Gen 2025 | 521,38 | -8,69 | -1,64% | 526,80 | 530,075 | 518,15 | 9.218 |
| 06 Gen 2025 | 530,07 | 10,91 | 2,10% | 522,65 | 534,64 | 522,435 | 5.008 |
| 03 Gen 2025 | 519,165 | 3,00 | 0,58% | 515,37 | 520,69 | 511,745 | 8.789 |
| 02 Gen 2025 | 516,17 | -4,74 | -0,91% | 517,53 | 520,605 | 511,885 | 5.951 |
| 31 Dic 2024 | 520,91 | 2,88 | 0,56% | 517,60 | 521,455 | 517,21 | 1.811 |
| 30 Dic 2024 | 518,025 | -5,97 | -1,14% | 523,62 | 524,745 | 513,63 | 3.974 |
| 27 Dic 2024 | 523,99 | -2,71 | -0,51% | 530,73 | 531,70 | 520,205 | 6.477 |
| 24 Dic 2024 | 526,70 | 3,60 | 0,69% | 525,73 | 527,125 | 524,835 | 4.749 |
| 23 Dic 2024 | 523,10 | -0,28 | -0,05% | 524,25 | 524,94 | 518,05 | 11.006 |
| 20 Dic 2024 | 523,38 | 2,17 | 0,42% | 514,18 | 524,145 | 507,145 | 11.604 |
| 19 Dic 2024 | 521,21 | -16,74 | -3,11% | 520,20 | 526,28 | 517,76 | 15.852 |
| 18 Dic 2024 | 537,95 | -0,50 | -0,09% | 538,39 | 539,855 | 533,47 | 26.907 |
| 17 Dic 2024 | 538,45 | 0,15 | 0,03% | 538,54 | 543,02 | 534,55 | 10.642 |
| 16 Dic 2024 | 538,30 | 8,29 | 1,57% | 532,65 | 541,635 | 532,105 | 21.108 |
| 13 Dic 2024 | 530,005 | -0,16 | -0,03% | 530,99 | 535,54 | 527,765 | 6.577 |
| 12 Dic 2024 | 530,17 | -1,45 | -0,27% | 530,63 | 534,275 | 525,535 | 7.804 |
| 11 Dic 2024 | 531,62 | 7,13 | 1,36% | 523,40 | 535,505 | 523,095 | 10.599 |
| 10 Dic 2024 | 524,485 | -0,91 | -0,17% | 524,23 | 528,12 | 523,88 | 6.927 |
| 09 Dic 2024 | 525,39 | -2,51 | -0,48% | 531,22 | 531,27 | 523,575 | 8.832 |
| 06 Dic 2024 | 527,90 | 2,24 | 0,43% | 524,73 | 537,355 | 522,50 | 6.473 |
| 05 Dic 2024 | 525,66 | 1,81 | 0,35% | 524,50 | 527,675 | 524,31 | 7.021 |
| 04 Dic 2024 | 523,85 | 5,98 | 1,15% | 521,11 | 529,125 | 520,805 | 13.236 |
| 03 Dic 2024 | 517,87 | 0,89 | 0,17% | 517,95 | 523,09 | 515,54 | 4.802 |
| 02 Dic 2024 | 516,98 | 5,15 | 1,01% | 511,38 | 519,795 | 510,30 | 4.706 |
| 29 Nov 2024 | 511,83 | 2,19 | 0,43% | 509,69 | 512,175 | 506,675 | 5.066 |
| 28 Nov 2024 | 509,64 | 3,94 | 0,78% | 509,26 | 510,255 | 508,33 | 4.295 |
| 27 Nov 2024 | 505,70 | -5,07 | -0,99% | 511,29 | 523,995 | 503,54 | 4.530 |
| 26 Nov 2024 | 510,77 | 0,70 | 0,14% | 508,95 | 527,995 | 508,14 | 9.612 |
| 25 Nov 2024 | 510,07 | 3,83 | 0,76% | 510,90 | 515,13 | 507,975 | 6.544 |
| 22 Nov 2024 | 506,24 | -0,05 | -0,01% | 507,27 | 527,525 | 496,955 | 6.063 |
| 21 Nov 2024 | 506,29 | 5,26 | 1,05% | 503,96 | 510,355 | 497,455 | 6.566 |
| 20 Nov 2024 | 501,03 | -2,61 | -0,52% | 506,83 | 507,965 | 498,04 | 6.887 |
|
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 |
