Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 01 Feb 2025 | 655,13 | -10,55 | -1,58% | 665,80 | 671,39 | 653,75 | 246.916 |
| 31 Gen 2025 | 665,68 | 10,92 | 1,67% | 660,01 | 668,31 | 653,645 | 181.436 |
| 30 Gen 2025 | 654,76 | 6,65 | 1,03% | 662,00 | 665,98 | 650,835 | 205.662 |
| 29 Gen 2025 | 648,11 | -0,71 | -0,11% | 649,20 | 658,12 | 641,76 | 235.503 |
| 28 Gen 2025 | 648,82 | -0,12 | -0,02% | 650,80 | 661,00 | 645,87 | 253.944 |
| 25 Gen 2025 | 648,94 | 9,10 | 1,42% | 652,84 | 661,585 | 647,74 | 213.927 |
| 24 Gen 2025 | 639,84 | 0,00 | 0,00% | 639,84 | 639,84 | 639,84 | 0 |
| 23 Gen 2025 | 639,84 | -7,55 | -1,17% | 650,81 | 650,81 | 638,43 | 272.227 |
| 22 Gen 2025 | 647,39 | 6,87 | 1,07% | 657,80 | 657,80 | 644,32 | 391.758 |
| 18 Gen 2025 | 640,52 | -19,29 | -2,92% | 656,00 | 661,215 | 639,78 | 484.266 |
| 17 Gen 2025 | 659,81 | -5,38 | -0,81% | 667,19 | 667,82 | 658,26 | 450.029 |
| 16 Gen 2025 | 665,19 | -0,41 | -0,06% | 662,00 | 670,50 | 657,10 | 270.243 |
| 15 Gen 2025 | 665,60 | -4,80 | -0,72% | 667,71 | 678,21 | 664,00 | 388.015 |
| 14 Gen 2025 | 670,40 | 14,14 | 2,15% | 658,60 | 670,40 | 641,80 | 407.738 |
| 11 Gen 2025 | 656,26 | 7,00 | 1,08% | 663,46 | 663,78 | 647,00 | 379.753 |
| 09 Gen 2025 | 649,26 | 0,64 | 0,10% | 658,13 | 663,48 | 647,58 | 293.368 |
| 08 Gen 2025 | 648,62 | 3,25 | 0,50% | 652,16 | 659,95 | 647,40 | 246.532 |
| 07 Gen 2025 | 645,37 | 24,08 | 3,88% | 625,01 | 648,24 | 623,80 | 230.577 |
| 04 Gen 2025 | 621,29 | 1,13 | 0,18% | 624,81 | 633,67 | 620,16 | 147.053 |
| 03 Gen 2025 | 620,16 | 5,16 | 0,84% | 623,40 | 627,80 | 615,82 | 142.798 |
| 01 Gen 2025 | 615,00 | -4,96 | -0,80% | 618,85 | 623,97 | 613,00 | 106.221 |
| 31 Dic 2024 | 619,96 | -6,35 | -1,01% | 619,21 | 625,93 | 616,50 | 119.145 |
| 28 Dic 2024 | 626,31 | -5,73 | -0,91% | 630,47 | 632,23 | 624,93 | 138.066 |
| 27 Dic 2024 | 632,04 | 2,05 | 0,33% | 626,07 | 637,08 | 623,775 | 67.855 |
| 24 Dic 2024 | 629,99 | 1,67 | 0,27% | 626,72 | 634,5299 | 626,72 | 151.737 |
| 24 Dic 2024 | 628,32 | 4,50 | 0,72% | 625,60 | 630,155 | 617,88 | 153.614 |
| 21 Dic 2024 | 623,82 | -2,21 | -0,35% | 623,20 | 634,40 | 619,60 | 313.185 |
| 20 Dic 2024 | 626,03 | 1,85 | 0,30% | 621,77 | 630,22 | 613,95 | 332.456 |
| 19 Dic 2024 | 624,18 | -14,15 | -2,22% | 630,20 | 643,46 | 622,78 | 337.198 |
| 18 Dic 2024 | 638,33 | 5,69 | 0,90% | 626,20 | 644,965 | 621,75 | 459.657 |
| 17 Dic 2024 | 632,64 | 25,43 | 4,19% | 617,87 | 643,63 | 617,87 | 281.776 |
| 14 Dic 2024 | 607,205 | 3,81 | 0,63% | 610,00 | 612,01 | 602,44 | 200.962 |
| 13 Dic 2024 | 603,40 | -2,47 | -0,41% | 606,74 | 611,16 | 603,19 | 242.379 |
| 12 Dic 2024 | 605,87 | -4,01 | -0,66% | 612,20 | 612,80 | 605,17 | 400.190 |
| 11 Dic 2024 | 609,88 | -1,13 | -0,18% | 610,50 | 613,40 | 605,968 | 202.861 |
| 10 Dic 2024 | 611,01 | -12,10 | -1,94% | 615,32 | 626,93 | 610,70 | 212.858 |
| 07 Dic 2024 | 623,11 | -3,01 | -0,48% | 626,37 | 628,60 | 619,60 | 155.011 |
| 06 Dic 2024 | 626,12 | 1,16 | 0,19% | 630,00 | 630,00 | 620,50 | 218.390 |
| 05 Dic 2024 | 624,96 | 18,49 | 3,05% | 610,00 | 626,00 | 608,20 | 288.257 |
| 04 Dic 2024 | 606,47 | -11,02 | -1,78% | 619,60 | 621,68 | 604,91 | 286.051 |
| 03 Dic 2024 | 617,49 | 0,94 | 0,15% | 616,40 | 622,32 | 614,885 | 300.480 |
| 29 Nov 2024 | 616,55 | 1,96 | 0,32% | 617,20 | 619,82 | 613,80 | 190.007 |
| 28 Nov 2024 | 614,59 | 7,43 | 1,22% | 615,61 | 620,28 | 608,77 | 405.338 |
| 27 Nov 2024 | 607,16 | 1,50 | 0,25% | 608,20 | 609,31 | 601,635 | 361.887 |
| 26 Nov 2024 | 605,66 | -0,26 | -0,04% | 612,64 | 618,40 | 605,33 | 317.803 |
| 23 Nov 2024 | 605,92 | 9,18 | 1,54% | 602,60 | 610,615 | 601,10 | 363.516 |
| 22 Nov 2024 | 596,74 | 4,92 | 0,83% | 587,39 | 601,95 | 582,07 | 417.736 |
| 21 Nov 2024 | 591,82 | 17,28 | 3,01% | 588,60 | 592,29 | 578,61 | 382.273 |
| 20 Nov 2024 | 574,54 | 6,64 | 1,17% | 569,76 | 575,57 | 558,15 | 387.438 |
| 19 Nov 2024 | 567,90 | 3,67 | 0,65% | 563,00 | 569,42 | 561,00 | 269.902 |
| 16 Nov 2024 | 564,225 | -30,82 | -5,18% | 572,41 | 575,31 | 562,17 | 614.304 |
| 15 Nov 2024 | 595,04 | -4,31 | -0,72% | 598,41 | 601,17 | 590,60 | 591.488 |
| 14 Nov 2024 | 599,35 | 5,40 | 0,91% | 591,91 | 603,225 | 591,37 | 261.731 |
| 13 Nov 2024 | 593,95 | 5,01 | 0,85% | 600,90 | 601,19 | 586,59 | 215.270 |
| 12 Nov 2024 | 588,94 | -7,06 | -1,18% | 596,00 | 596,16 | 588,49 | 135.747 |
| 09 Nov 2024 | 596,00 | 4,56 | 0,77% | 591,44 | 599,40 | 590,42 | 180.949 |
| 08 Nov 2024 | 591,44 | 2,47 | 0,42% | 589,20 | 596,53 | 587,77 | 198.725 |
| 07 Nov 2024 | 588,97 | -13,50 | -2,24% | 599,20 | 604,21 | 586,95 | 307.998 |
| 06 Nov 2024 | 602,47 | 13,80 | 2,34% | 594,16 | 611,2234 | 591,40 | 253.797 |
| 05 Nov 2024 | 588,67 | -6,91 | -1,16% | 596,03 | 597,21 | 582,44 | 265.734 |
|
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 |
