Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 01 Gen 2025 | 248,30 | -7,26 | -2,84% | 262,99 | 263,66 | 246,37 | 5.407.124 |
| 31 Dic 2024 | 255,56 | -10,15 | -3,82% | 260,50 | 260,50 | 247,60 | 7.714.068 |
| 28 Dic 2024 | 265,71 | -8,70 | -3,17% | 274,15 | 274,25 | 263,21 | 5.547.970 |
| 27 Dic 2024 | 274,41 | -5,21 | -1,86% | 275,79 | 279,236 | 271,39 | 4.413.825 |
| 24 Dic 2024 | 279,62 | 11,47 | 4,28% | 273,20 | 284,00 | 271,86 | 4.805.055 |
| 24 Dic 2024 | 268,15 | -10,56 | -3,79% | 275,00 | 275,2499 | 263,07 | 6.836.669 |
| 21 Dic 2024 | 278,71 | 4,79 | 1,75% | 266,13 | 281,74 | 261,87 | 9.981.573 |
| 20 Dic 2024 | 273,92 | -5,94 | -2,12% | 290,64 | 295,483 | 268,88 | 11.683.313 |
| 19 Dic 2024 | 279,86 | -31,78 | -10,20% | 308,00 | 312,14 | 275,81 | 12.527.716 |
| 18 Dic 2024 | 311,64 | -3,67 | -1,16% | 319,50 | 323,0666 | 303,5001 | 7.425.784 |
| 17 Dic 2024 | 315,31 | 4,73 | 1,52% | 316,88 | 326,23 | 314,77 | 11.434.665 |
| 14 Dic 2024 | 310,58 | -2,38 | -0,76% | 315,38 | 317,18 | 305,25 | 5.809.268 |
| 13 Dic 2024 | 312,96 | -0,85 | -0,27% | 317,90 | 323,50 | 307,785 | 8.310.862 |
| 12 Dic 2024 | 313,81 | 11,39 | 3,77% | 311,50 | 320,878 | 308,8501 | 10.222.565 |
| 11 Dic 2024 | 302,42 | -8,10 | -2,61% | 318,03 | 318,6805 | 298,52 | 11.899.666 |
| 10 Dic 2024 | 310,52 | -33,10 | -9,63% | 339,92 | 340,16 | 309,68 | 16.916.467 |
| 07 Dic 2024 | 343,62 | 23,05 | 7,19% | 328,40 | 349,75 | 325,499 | 16.705.191 |
| 06 Dic 2024 | 320,57 | -10,37 | -3,13% | 343,36 | 349,4928 | 315,17 | 19.730.024 |
| 05 Dic 2024 | 330,94 | 21,59 | 6,98% | 311,73 | 332,00 | 309,12 | 15.728.386 |
| 04 Dic 2024 | 309,35 | 6,95 | 2,30% | 297,89 | 314,43 | 296,782 | 10.056.728 |
| 03 Dic 2024 | 302,40 | 6,20 | 2,09% | 302,00 | 311,47 | 299,50 | 11.201.573 |
| 29 Nov 2024 | 296,20 | -14,78 | -4,75% | 311,95 | 316,30 | 295,81 | 9.550.238 |
| 28 Nov 2024 | 310,98 | 17,69 | 6,03% | 303,00 | 314,29 | 295,36 | 13.270.659 |
| 27 Nov 2024 | 293,29 | -18,93 | -6,06% | 298,50 | 309,1999 | 289,125 | 13.185.905 |
| 26 Nov 2024 | 312,22 | 7,58 | 2,49% | 309,78 | 317,46 | 291,22 | 14.387.973 |
| 23 Nov 2024 | 304,64 | 9,41 | 3,19% | 294,91 | 311,37 | 290,80 | 12.163.851 |
| 22 Nov 2024 | 295,23 | -24,78 | -7,74% | 330,34 | 330,50 | 288,55 | 25.138.417 |
| 21 Nov 2024 | 320,01 | -4,56 | -1,40% | 332,24 | 341,75 | 303,8018 | 22.818.900 |
| 20 Nov 2024 | 324,57 | -0,84 | -0,26% | 322,01 | 327,24 | 315,50 | 13.401.140 |
| 19 Nov 2024 | 325,41 | 19,56 | 6,40% | 302,27 | 329,58 | 288,50 | 25.646.301 |
| 16 Nov 2024 | 305,85 | 27,01 | 9,69% | 282,51 | 306,455 | 276,0207 | 17.980.207 |
| 15 Nov 2024 | 278,84 | -5,88 | -2,07% | 291,00 | 292,5653 | 274,3006 | 17.292.279 |
| 14 Nov 2024 | 284,72 | -34,41 | -10,78% | 325,04 | 332,3199 | 282,66 | 27.874.914 |
| 13 Nov 2024 | 319,13 | -5,11 | -1,58% | 309,98 | 326,99 | 306,10 | 24.677.805 |
| 12 Nov 2024 | 324,24 | 53,50 | 19,76% | 300,02 | 334,86 | 296,00 | 42.260.710 |
| 09 Nov 2024 | 270,74 | 15,16 | 5,93% | 257,67 | 273,50 | 257,15 | 17.398.498 |
| 08 Nov 2024 | 255,58 | 1,27 | 0,50% | 245,95 | 259,69 | 242,3401 | 16.614.477 |
| 07 Nov 2024 | 254,31 | 60,35 | 31,11% | 221,479 | 257,6799 | 221,4205 | 33.902.544 |
| 06 Nov 2024 | 193,96 | 7,69 | 4,13% | 185,59 | 197,25 | 185,51 | 9.808.014 |
| 05 Nov 2024 | 186,27 | 3,39 | 1,85% | 180,00 | 186,95 | 176,38 | 11.323.919 |
| 01 Nov 2024 | 182,88 | 3,63 | 2,03% | 180,00 | 190,94 | 179,54 | 14.424.875 |
| 31 Ott 2024 | 179,25 | -32,49 | -15,34% | 203,72 | 205,865 | 178,82 | 18.844.234 |
| 30 Ott 2024 | 211,74 | -7,92 | -3,61% | 213,17 | 220,46 | 209,4793 | 9.564.600 |
| 29 Ott 2024 | 219,66 | 3,56 | 1,65% | 220,85 | 223,90 | 216,11 | 11.507.849 |
| 28 Ott 2024 | 216,10 | 11,06 | 5,39% | 213,50 | 217,88 | 210,9701 | 10.413.354 |
| 26 Ott 2024 | 205,04 | -4,12 | -1,97% | 208,37 | 213,67 | 203,40 | 9.190.947 |
| 25 Ott 2024 | 209,16 | 10,23 | 5,14% | 206,73 | 210,55 | 200,80 | 9.904.235 |
| 24 Ott 2024 | 198,93 | -11,79 | -5,60% | 206,30 | 209,70 | 194,61 | 10.320.336 |
| 23 Ott 2024 | 210,72 | -3,00 | -1,40% | 209,75 | 215,94 | 207,30 | 7.467.918 |
| 22 Ott 2024 | 213,72 | -6,49 | -2,95% | 215,40 | 216,86 | 208,13 | 12.660.344 |
| 19 Ott 2024 | 220,21 | 16,01 | 7,84% | 208,40 | 220,26 | 207,1403 | 13.540.031 |
| 18 Ott 2024 | 204,20 | -6,28 | -2,98% | 209,20 | 209,45 | 201,13 | 8.880.320 |
| 17 Ott 2024 | 210,48 | 14,14 | 7,20% | 203,53 | 212,4199 | 197,6002 | 13.940.756 |
| 16 Ott 2024 | 196,34 | -0,01 | -0,01% | 195,22 | 204,90 | 188,31 | 17.307.482 |
| 15 Ott 2024 | 196,35 | 19,97 | 11,32% | 181,31 | 197,69 | 178,27 | 18.039.404 |
| 12 Ott 2024 | 176,38 | 12,11 | 7,37% | 165,535 | 179,1799 | 165,22 | 10.750.395 |
| 11 Ott 2024 | 164,27 | -2,70 | -1,62% | 166,05 | 167,30 | 161,87 | 5.371.301 |
| 10 Ott 2024 | 166,97 | -0,72 | -0,43% | 167,69 | 172,49 | 165,78 | 5.713.824 |
| 09 Ott 2024 | 167,69 | -1,23 | -0,73% | 166,36 | 170,0499 | 165,02 | 5.682.162 |
| 08 Ott 2024 | 168,92 | -1,99 | -1,16% | 172,00 | 176,1483 | 166,892 | 6.745.263 |
| 05 Ott 2024 | 170,91 | 7,81 | 4,79% | 167,97 | 171,2431 | 164,00 | 6.857.829 |
|
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 |
