Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 04 Feb 2025 | 730,65 | 4,35 | 0,60% | 726,00 | 736,90 | 717,70 | 2.499 |
| 03 Feb 2025 | 726,30 | -22,55 | -3,01% | 727,60 | 728,50 | 705,35 | 7.587 |
| 31 Gen 2025 | 748,85 | 5,75 | 0,77% | 746,60 | 756,20 | 736,10 | 8.265 |
| 30 Gen 2025 | 743,10 | 15,20 | 2,09% | 737,90 | 749,15 | 734,90 | 3.840 |
| 29 Gen 2025 | 727,90 | 14,95 | 2,10% | 727,90 | 736,75 | 721,75 | 6.493 |
| 28 Gen 2025 | 712,95 | -0,85 | -0,12% | 717,70 | 735,25 | 711,50 | 11.536 |
| 27 Gen 2025 | 713,80 | -33,45 | -4,48% | 733,40 | 738,00 | 711,65 | 6.752 |
| 24 Gen 2025 | 747,25 | 5,45 | 0,73% | 748,20 | 756,45 | 737,50 | 1.907 |
| 23 Gen 2025 | 741,80 | 1,10 | 0,15% | 735,40 | 742,50 | 733,60 | 2.109 |
| 22 Gen 2025 | 740,70 | -3,45 | -0,46% | 748,40 | 751,65 | 738,65 | 47.795 |
| 21 Gen 2025 | 744,15 | -16,70 | -2,19% | 749,10 | 764,10 | 740,40 | 3.104 |
| 20 Gen 2025 | 760,85 | -0,10 | -0,01% | 761,00 | 763,45 | 751,15 | 3.764 |
| 17 Gen 2025 | 760,95 | 8,75 | 1,16% | 761,00 | 770,25 | 756,15 | 3.631 |
| 16 Gen 2025 | 752,20 | 2,90 | 0,39% | 748,40 | 753,25 | 747,00 | 3.544 |
| 15 Gen 2025 | 749,30 | 11,90 | 1,61% | 742,20 | 759,75 | 737,80 | 1.178 |
| 14 Gen 2025 | 737,40 | 14,10 | 1,95% | 739,40 | 753,55 | 732,40 | 19.199 |
| 13 Gen 2025 | 723,30 | -5,20 | -0,71% | 732,20 | 736,95 | 721,75 | 1.878 |
| 10 Gen 2025 | 728,50 | -13,60 | -1,83% | 744,00 | 747,65 | 721,80 | 1.716 |
| 09 Gen 2025 | 742,10 | -0,20 | -0,03% | 744,10 | 753,10 | 735,50 | 11.723 |
| 08 Gen 2025 | 742,30 | -15,40 | -2,03% | 752,00 | 754,30 | 739,65 | 4.342 |
| 07 Gen 2025 | 757,70 | -7,60 | -0,99% | 756,70 | 766,45 | 750,15 | 5.375 |
| 06 Gen 2025 | 765,30 | 15,90 | 2,12% | 752,50 | 770,40 | 751,25 | 1.288 |
| 03 Gen 2025 | 749,40 | 10,40 | 1,41% | 741,70 | 751,35 | 739,50 | 1.696 |
| 02 Gen 2025 | 739,00 | 19,20 | 2,67% | 723,80 | 740,60 | 720,90 | 6.880 |
| 31 Dic 2024 | 719,80 | 10,95 | 1,54% | 716,40 | 720,50 | 716,40 | 298 |
| 30 Dic 2024 | 708,85 | -8,65 | -1,21% | 717,10 | 718,00 | 704,55 | 1.961 |
| 27 Dic 2024 | 717,50 | -1,10 | -0,15% | 721,00 | 728,95 | 711,95 | 2.310 |
| 24 Dic 2024 | 718,60 | 6,70 | 0,94% | 722,10 | 722,10 | 717,05 | 7.107 |
| 23 Dic 2024 | 711,90 | 7,70 | 1,09% | 707,30 | 713,25 | 703,55 | 8.116 |
| 20 Dic 2024 | 704,20 | 3,20 | 0,46% | 698,50 | 706,50 | 682,85 | 5.514 |
| 19 Dic 2024 | 701,00 | -20,90 | -2,90% | 701,70 | 710,75 | 697,40 | 2.458 |
| 18 Dic 2024 | 721,90 | 13,20 | 1,86% | 714,90 | 722,90 | 709,35 | 173.422 |
| 17 Dic 2024 | 708,70 | -4,85 | -0,68% | 712,40 | 718,20 | 707,05 | 33.248 |
| 16 Dic 2024 | 713,55 | -5,85 | -0,81% | 715,40 | 723,55 | 708,75 | 2.772 |
| 13 Dic 2024 | 719,40 | -1,90 | -0,26% | 721,30 | 727,05 | 717,50 | 5.426 |
| 12 Dic 2024 | 721,30 | -4,35 | -0,60% | 727,20 | 736,75 | 720,65 | 54.773 |
| 11 Dic 2024 | 725,65 | -2,65 | -0,36% | 726,30 | 741,00 | 699,55 | 9.429 |
| 10 Dic 2024 | 728,30 | -7,60 | -1,03% | 734,40 | 736,40 | 725,55 | 8.228 |
| 09 Dic 2024 | 735,90 | 1,30 | 0,18% | 734,00 | 746,10 | 727,65 | 10.770 |
| 06 Dic 2024 | 734,60 | -2,45 | -0,33% | 736,50 | 739,70 | 734,10 | 2.268 |
| 05 Dic 2024 | 737,05 | -1,55 | -0,21% | 738,80 | 748,25 | 730,90 | 4.344 |
| 04 Dic 2024 | 738,60 | -6,65 | -0,89% | 743,20 | 754,95 | 738,30 | 727 |
| 03 Dic 2024 | 745,25 | -9,55 | -1,27% | 754,20 | 754,20 | 741,65 | 2.295 |
| 02 Dic 2024 | 754,80 | 3,50 | 0,47% | 749,50 | 761,05 | 746,15 | 6.521 |
| 29 Nov 2024 | 751,30 | 1,25 | 0,17% | 749,40 | 753,10 | 741,65 | 10.520 |
| 28 Nov 2024 | 750,05 | 3,65 | 0,49% | 749,00 | 752,75 | 746,90 | 1.848 |
| 27 Nov 2024 | 746,40 | 2,10 | 0,28% | 744,40 | 757,60 | 741,35 | 3.819 |
| 26 Nov 2024 | 744,30 | -12,85 | -1,70% | 745,60 | 753,20 | 740,95 | 564 |
| 25 Nov 2024 | 757,15 | 17,90 | 2,42% | 745,90 | 759,85 | 742,75 | 3.395 |
| 22 Nov 2024 | 739,25 | 5,00 | 0,68% | 735,90 | 742,75 | 731,30 | 470 |
| 21 Nov 2024 | 734,25 | 12,85 | 1,78% | 721,10 | 739,50 | 719,90 | 4.325 |
| 20 Nov 2024 | 721,40 | -1,90 | -0,26% | 722,30 | 723,95 | 720,55 | 2.511 |
| 19 Nov 2024 | 723,30 | -11,00 | -1,50% | 720,00 | 728,60 | 711,90 | 5.633 |
| 18 Nov 2024 | 734,30 | 0,10 | 0,01% | 728,60 | 734,30 | 718,20 | 20.679 |
| 15 Nov 2024 | 734,20 | 3,80 | 0,52% | 735,50 | 747,50 | 731,25 | 978 |
| 14 Nov 2024 | 730,40 | -1,10 | -0,15% | 730,40 | 730,40 | 730,40 | 1.429 |
| 13 Nov 2024 | 731,50 | 10,55 | 1,46% | 717,70 | 738,70 | 717,70 | 20.586 |
| 12 Nov 2024 | 720,95 | -12,35 | -1,68% | 734,70 | 734,70 | 718,90 | 9.018 |
| 11 Nov 2024 | 733,30 | 8,00 | 1,10% | 727,70 | 739,20 | 725,50 | 10.133 |
| 08 Nov 2024 | 725,30 | -7,35 | -1,00% | 731,70 | 731,95 | 714,10 | 44.158 |
| 07 Nov 2024 | 732,65 | 13,75 | 1,91% | 716,70 | 735,10 | 714,30 | 7.029 |
|
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 |
