Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 22 Feb 2025 | 591,79 | -14,78 | -2,44% | 606,00 | 607,35 | 590,365 | 1.674.041 |
| 21 Feb 2025 | 606,57 | -1,91 | -0,31% | 608,00 | 608,00 | 597,77 | 1.306.000 |
| 20 Feb 2025 | 608,48 | 7,59 | 1,26% | 601,87 | 609,08 | 596,47 | 1.285.758 |
| 19 Feb 2025 | 600,89 | 5,34 | 0,90% | 598,00 | 601,59 | 586,6141 | 1.592.008 |
| 15 Feb 2025 | 595,55 | 4,16 | 0,70% | 593,50 | 599,26 | 588,52 | 1.135.681 |
| 14 Feb 2025 | 591,39 | 1,78 | 0,30% | 590,63 | 593,17 | 583,2333 | 1.270.281 |
| 13 Feb 2025 | 589,61 | -2,04 | -0,34% | 588,00 | 591,82 | 581,055 | 1.077.495 |
| 12 Feb 2025 | 591,65 | -4,05 | -0,68% | 591,43 | 592,83 | 587,00 | 837.090 |
| 11 Feb 2025 | 595,70 | 12,72 | 2,18% | 590,00 | 595,96 | 586,7749 | 1.248.486 |
| 08 Feb 2025 | 582,98 | -5,52 | -0,94% | 590,56 | 594,0807 | 582,155 | 997.154 |
| 07 Feb 2025 | 588,50 | -2,40 | -0,41% | 592,74 | 592,8599 | 585,40 | 1.007.805 |
| 06 Feb 2025 | 590,90 | 11,25 | 1,94% | 580,46 | 592,64 | 580,16 | 1.521.390 |
| 05 Feb 2025 | 579,65 | 1,10 | 0,19% | 573,21 | 582,85 | 573,08 | 1.388.241 |
| 04 Feb 2025 | 578,55 | 6,67 | 1,17% | 564,87 | 583,5759 | 564,64 | 1.622.657 |
| 01 Feb 2025 | 571,88 | -8,30 | -1,43% | 576,55 | 586,89 | 570,86 | 1.828.035 |
| 31 Gen 2025 | 580,18 | 7,47 | 1,30% | 580,68 | 584,4227 | 577,35 | 1.986.162 |
| 30 Gen 2025 | 572,71 | -1,43 | -0,25% | 571,11 | 578,41 | 569,49 | 1.597.136 |
| 29 Gen 2025 | 574,14 | 0,66 | 0,12% | 566,60 | 584,48 | 563,85 | 2.321.565 |
| 28 Gen 2025 | 573,48 | -10,57 | -1,81% | 574,89 | 579,34 | 563,35 | 2.412.071 |
| 25 Gen 2025 | 584,05 | -26,40 | -4,32% | 581,59 | 591,91 | 573,32 | 4.302.337 |
| 24 Gen 2025 | 610,45 | 0,00 | 0,00% | 610,45 | 610,45 | 610,45 | 0 |
| 23 Gen 2025 | 610,45 | 6,33 | 1,05% | 608,00 | 614,72 | 602,45 | 1.997.090 |
| 22 Gen 2025 | 604,12 | 11,48 | 1,94% | 598,15 | 606,27 | 593,815 | 1.935.046 |
| 18 Gen 2025 | 592,64 | 8,56 | 1,47% | 595,00 | 597,68 | 583,24 | 2.630.257 |
| 17 Gen 2025 | 584,08 | 3,97 | 0,68% | 581,50 | 585,50 | 573,00 | 2.119.396 |
| 16 Gen 2025 | 580,11 | 41,23 | 7,65% | 556,00 | 584,60 | 550,00 | 3.551.899 |
| 15 Gen 2025 | 538,88 | -0,87 | -0,16% | 542,00 | 544,55 | 535,59 | 1.354.264 |
| 14 Gen 2025 | 539,75 | -7,72 | -1,41% | 543,40 | 543,7544 | 530,25 | 1.461.332 |
| 11 Gen 2025 | 547,47 | 3,45 | 0,63% | 538,65 | 550,18 | 538,65 | 1.695.836 |
| 09 Gen 2025 | 544,02 | 12,14 | 2,28% | 534,00 | 547,4727 | 532,00 | 1.342.971 |
| 08 Gen 2025 | 531,88 | -10,49 | -1,93% | 547,40 | 548,11 | 530,491 | 1.542.815 |
| 07 Gen 2025 | 542,37 | 7,08 | 1,32% | 534,76 | 543,73 | 532,15 | 1.201.982 |
| 04 Gen 2025 | 535,295 | 11,26 | 2,15% | 527,74 | 536,65 | 525,345 | 1.235.644 |
| 03 Gen 2025 | 524,03 | 2,07 | 0,40% | 523,34 | 528,89 | 520,9175 | 907.886 |
| 01 Gen 2025 | 521,96 | -5,00 | -0,95% | 527,77 | 529,81 | 520,0101 | 884.171 |
| 31 Dic 2024 | 526,96 | -7,92 | -1,48% | 530,00 | 530,00 | 520,56 | 881.414 |
| 28 Dic 2024 | 534,88 | -3,95 | -0,73% | 535,03 | 536,01 | 529,31 | 999.126 |
| 27 Dic 2024 | 538,83 | 1,81 | 0,34% | 535,99 | 540,13 | 533,99 | 765.755 |
| 24 Dic 2024 | 537,02 | 9,80 | 1,86% | 528,06 | 537,36 | 527,26 | 629.182 |
| 24 Dic 2024 | 527,22 | 2,79 | 0,53% | 524,40 | 527,9424 | 520,03 | 1.057.923 |
| 21 Dic 2024 | 524,43 | 0,52 | 0,10% | 522,20 | 530,9738 | 516,18 | 3.328.811 |
| 20 Dic 2024 | 523,91 | -2,56 | -0,49% | 533,20 | 536,50 | 523,41 | 2.037.383 |
| 19 Dic 2024 | 526,47 | -18,69 | -3,43% | 544,59 | 547,189 | 526,23 | 1.485.287 |
| 18 Dic 2024 | 545,16 | 3,17 | 0,58% | 539,185 | 546,01 | 532,0178 | 1.431.555 |
| 17 Dic 2024 | 541,99 | 2,41 | 0,45% | 541,74 | 547,90 | 539,975 | 1.535.047 |
| 14 Dic 2024 | 539,58 | -5,14 | -0,94% | 542,0542 | 547,10 | 539,03 | 1.041.616 |
| 13 Dic 2024 | 544,72 | 1,12 | 0,21% | 543,32 | 550,47 | 541,73 | 1.185.358 |
| 12 Dic 2024 | 543,60 | 5,51 | 1,02% | 540,00 | 548,5299 | 539,887 | 982.032 |
| 11 Dic 2024 | 538,09 | -0,77 | -0,14% | 539,06 | 543,325 | 536,68 | 1.028.374 |
| 10 Dic 2024 | 538,86 | -11,55 | -2,10% | 553,1666 | 553,5607 | 532,14 | 1.394.485 |
| 07 Dic 2024 | 550,41 | 2,76 | 0,50% | 548,21 | 556,0099 | 547,81 | 1.023.018 |
| 06 Dic 2024 | 547,65 | -2,30 | -0,42% | 547,54 | 551,81 | 544,43 | 927.357 |
| 05 Dic 2024 | 549,95 | 8,24 | 1,52% | 542,01 | 552,08 | 540,80 | 1.343.594 |
| 04 Dic 2024 | 541,71 | -1,14 | -0,21% | 541,13 | 541,99 | 533,01 | 1.353.773 |
| 03 Dic 2024 | 542,85 | 0,85 | 0,16% | 546,00 | 546,45 | 540,1955 | 996.929 |
| 29 Nov 2024 | 542,00 | 3,45 | 0,64% | 539,00 | 543,17 | 536,241 | 713.904 |
| 28 Nov 2024 | 538,55 | -3,55 | -0,65% | 543,08 | 543,61 | 538,23 | 934.863 |
| 27 Nov 2024 | 542,10 | 5,55 | 1,03% | 538,09 | 544,9999 | 538,09 | 1.109.472 |
|
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 |
