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 |
|---|---|---|---|---|---|---|---|
| 25 Feb 2025 | 508,50 | 35,85 | 7,58% | 492,20 | 509,625 | 480,35 | 343.234 |
| 24 Feb 2025 | 472,65 | 24,60 | 5,49% | 461,40 | 484,10 | 456,80 | 120.701 |
| 21 Feb 2025 | 448,05 | 4,00 | 0,90% | 439,60 | 452,35 | 432,45 | 233.099 |
| 20 Feb 2025 | 444,05 | 6,85 | 1,57% | 439,10 | 451,90 | 432,15 | 365.783 |
| 19 Feb 2025 | 437,20 | 0,70 | 0,16% | 436,60 | 444,60 | 434,35 | 127.927 |
| 18 Feb 2025 | 436,50 | 2,60 | 0,60% | 439,60 | 440,80 | 436,30 | 12.793 |
| 17 Feb 2025 | 433,90 | -6,20 | -1,41% | 434,30 | 438,10 | 432,75 | 164.539 |
| 14 Feb 2025 | 440,10 | -11,35 | -2,51% | 441,50 | 456,20 | 438,00 | 383.755 |
| 13 Feb 2025 | 451,45 | -26,50 | -5,54% | 462,40 | 473,15 | 448,30 | 236.169 |
| 12 Feb 2025 | 477,95 | 10,55 | 2,26% | 480,30 | 498,35 | 469,70 | 102.872 |
| 11 Feb 2025 | 467,40 | 0,75 | 0,16% | 474,80 | 478,85 | 464,85 | 59.732 |
| 10 Feb 2025 | 466,65 | -13,15 | -2,74% | 474,00 | 476,45 | 460,35 | 177.527 |
| 07 Feb 2025 | 479,80 | 10,80 | 2,30% | 464,30 | 488,00 | 457,15 | 390.287 |
| 06 Feb 2025 | 469,00 | -9,10 | -1,90% | 468,90 | 478,35 | 466,70 | 409.710 |
| 05 Feb 2025 | 478,10 | 2,75 | 0,58% | 488,50 | 494,875 | 465,00 | 339.254 |
| 04 Feb 2025 | 475,35 | -22,10 | -4,44% | 497,60 | 504,25 | 475,20 | 314.411 |
| 03 Feb 2025 | 497,45 | 34,80 | 7,52% | 517,75 | 521,875 | 491,05 | 574.843 |
| 31 Gen 2025 | 462,65 | -22,50 | -4,64% | 471,40 | 495,30 | 459,80 | 111.043 |
| 30 Gen 2025 | 485,15 | -6,00 | -1,22% | 476,70 | 495,85 | 472,25 | 280.079 |
| 29 Gen 2025 | 491,15 | -6,40 | -1,29% | 477,50 | 495,75 | 476,00 | 18.403 |
| 28 Gen 2025 | 497,55 | -11,83 | -2,32% | 504,25 | 515,75 | 488,90 | 213.894 |
| 27 Gen 2025 | 509,375 | 51,28 | 11,19% | 506,50 | 538,25 | 495,85 | 495.343 |
| 24 Gen 2025 | 458,10 | -9,65 | -2,06% | 461,50 | 467,15 | 451,30 | 62.953 |
| 23 Gen 2025 | 467,75 | 5,75 | 1,24% | 472,90 | 476,70 | 466,85 | 195.356 |
| 22 Gen 2025 | 462,00 | -28,30 | -5,77% | 471,00 | 472,55 | 461,95 | 221.470 |
| 21 Gen 2025 | 490,30 | 4,50 | 0,93% | 493,60 | 493,60 | 487,45 | 34.468 |
| 20 Gen 2025 | 485,80 | -9,65 | -1,95% | 499,50 | 502,475 | 477,70 | 76.526 |
| 17 Gen 2025 | 495,45 | -14,68 | -2,88% | 520,25 | 521,875 | 487,55 | 279.667 |
| 16 Gen 2025 | 510,125 | -5,75 | -1,11% | 499,10 | 559,50 | 495,10 | 232.588 |
| 15 Gen 2025 | 515,875 | -35,13 | -6,37% | 547,75 | 550,375 | 507,25 | 93.284 |
| 14 Gen 2025 | 551,00 | -13,75 | -2,43% | 537,75 | 562,125 | 530,375 | 48.128 |
| 13 Gen 2025 | 564,75 | 16,88 | 3,08% | 554,75 | 571,625 | 551,50 | 71.687 |
| 10 Gen 2025 | 547,875 | 31,63 | 6,13% | 518,50 | 554,125 | 511,75 | 96.348 |
| 09 Gen 2025 | 516,25 | 2,88 | 0,56% | 518,00 | 521,875 | 511,875 | 58.558 |
| 08 Gen 2025 | 513,375 | 20,68 | 4,20% | 515,50 | 521,50 | 504,725 | 17.056 |
| 07 Gen 2025 | 492,70 | 23,00 | 4,90% | 485,00 | 504,00 | 478,20 | 19.433 |
| 06 Gen 2025 | 469,70 | -36,43 | -7,20% | 493,40 | 494,50 | 463,90 | 240.131 |
| 03 Gen 2025 | 506,125 | -11,63 | -2,25% | 518,00 | 528,00 | 500,775 | 57.846 |
| 02 Gen 2025 | 517,75 | 22,05 | 4,45% | 505,00 | 532,875 | 499,45 | 213.501 |
| 31 Dic 2024 | 495,70 | -9,68 | -1,91% | 505,25 | 506,875 | 494,00 | 4.284 |
| 30 Dic 2024 | 505,375 | 20,83 | 4,30% | 495,00 | 513,125 | 493,10 | 59.051 |
| 27 Dic 2024 | 484,55 | 4,70 | 0,98% | 468,70 | 497,55 | 466,30 | 10.677 |
| 24 Dic 2024 | 479,85 | -12,70 | -2,58% | 481,00 | 483,95 | 478,40 | 5.145 |
| 23 Dic 2024 | 492,55 | 5,20 | 1,07% | 491,00 | 506,50 | 489,05 | 6.162 |
| 20 Dic 2024 | 487,35 | -6,10 | -1,24% | 520,25 | 539,125 | 486,50 | 404.682 |
| 19 Dic 2024 | 493,45 | 45,45 | 10,15% | 495,50 | 520,80 | 470,50 | 495.007 |
| 18 Dic 2024 | 448,00 | 1,75 | 0,39% | 448,00 | 456,30 | 441,85 | 6.687 |
| 17 Dic 2024 | 446,25 | -1,20 | -0,27% | 446,90 | 453,20 | 439,10 | 11.096 |
| 16 Dic 2024 | 447,45 | -23,75 | -5,04% | 462,40 | 462,40 | 445,55 | 130.807 |
| 13 Dic 2024 | 471,20 | 3,85 | 0,82% | 460,50 | 474,15 | 456,45 | 139.729 |
| 12 Dic 2024 | 467,35 | 4,70 | 1,02% | 462,50 | 493,20 | 460,30 | 18.086 |
| 11 Dic 2024 | 462,65 | -20,20 | -4,18% | 486,30 | 486,95 | 461,45 | 131.489 |
| 10 Dic 2024 | 482,85 | 3,65 | 0,76% | 483,60 | 486,85 | 473,55 | 13.315 |
| 09 Dic 2024 | 479,20 | 5,50 | 1,16% | 468,00 | 486,35 | 464,85 | 9.181 |
| 06 Dic 2024 | 473,70 | -5,95 | -1,24% | 483,80 | 499,55 | 471,55 | 39.662 |
| 05 Dic 2024 | 479,65 | -5,70 | -1,17% | 482,10 | 486,60 | 475,25 | 22.123 |
| 04 Dic 2024 | 485,35 | -17,65 | -3,51% | 495,20 | 526,30 | 480,30 | 23.124 |
| 03 Dic 2024 | 503,00 | -5,63 | -1,11% | 505,25 | 513,00 | 502,25 | 1.267 |
| 02 Dic 2024 | 508,625 | -11,88 | -2,28% | 518,00 | 522,375 | 505,375 | 3.893 |
| 29 Nov 2024 | 520,50 | -8,13 | -1,54% | 531,50 | 539,625 | 517,25 | 18.526 |
| 28 Nov 2024 | 528,625 | -13,38 | -2,47% | 532,00 | 534,875 | 527,125 | 42.285 |
|
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 |
