Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 01 Feb 2025 | 689,18 | 2,18 | 0,32% | 692,52 | 705,2999 | 685,58 | 18.950.413 |
| 31 Gen 2025 | 687,00 | 10,51 | 1,55% | 697,10 | 710,79 | 676,10 | 28.871.796 |
| 30 Gen 2025 | 676,49 | 2,16 | 0,32% | 675,00 | 681,0459 | 665,67 | 21.140.167 |
| 29 Gen 2025 | 674,33 | 14,45 | 2,19% | 665,76 | 682,52 | 659,465 | 20.482.896 |
| 28 Gen 2025 | 659,88 | 12,39 | 1,91% | 627,00 | 663,87 | 625,10 | 27.972.497 |
| 25 Gen 2025 | 647,49 | 23,99 | 3,85% | 636,40 | 652,00 | 635,00 | 18.818.790 |
| 24 Gen 2025 | 623,50 | 0,00 | 0,00% | 623,50 | 623,50 | 623,50 | 0 |
| 23 Gen 2025 | 623,50 | 7,04 | 1,14% | 623,30 | 633,69 | 620,50 | 11.462.305 |
| 22 Gen 2025 | 616,46 | 3,69 | 0,60% | 617,55 | 621,50 | 609,0082 | 11.060.530 |
| 18 Gen 2025 | 612,77 | 1,47 | 0,24% | 623,86 | 624,97 | 603,67 | 17.509.991 |
| 17 Gen 2025 | 611,30 | -5,82 | -0,94% | 611,70 | 616,25 | 609,71 | 8.342.343 |
| 16 Gen 2025 | 617,12 | 22,87 | 3,85% | 610,21 | 622,46 | 606,50 | 15.928.520 |
| 15 Gen 2025 | 594,25 | -14,08 | -2,31% | 605,30 | 605,44 | 588,55 | 13.582.475 |
| 14 Gen 2025 | 608,33 | -7,53 | -1,22% | 607,22 | 608,97 | 598,445 | 10.700.201 |
| 11 Gen 2025 | 615,86 | 5,14 | 0,84% | 609,36 | 629,91 | 597,34 | 19.225.176 |
| 09 Gen 2025 | 610,72 | -7,17 | -1,16% | 613,59 | 616,4397 | 602,79 | 10.072.508 |
| 08 Gen 2025 | 617,89 | -12,31 | -1,95% | 631,70 | 632,1011 | 608,23 | 12.045.459 |
| 07 Gen 2025 | 630,20 | 25,57 | 4,23% | 612,25 | 630,99 | 605,62 | 14.472.633 |
| 04 Gen 2025 | 604,63 | 5,39 | 0,90% | 604,89 | 609,50 | 596,4136 | 11.420.796 |
| 03 Gen 2025 | 599,24 | 13,73 | 2,34% | 589,66 | 604,91 | 587,82 | 12.761.648 |
| 01 Gen 2025 | 585,51 | -5,73 | -0,97% | 592,50 | 593,97 | 583,85 | 6.011.737 |
| 31 Dic 2024 | 591,24 | -8,57 | -1,43% | 589,33 | 596,9399 | 585,58 | 7.017.578 |
| 28 Dic 2024 | 599,81 | -3,54 | -0,59% | 599,40 | 601,85 | 589,80 | 8.080.086 |
| 27 Dic 2024 | 603,35 | -4,40 | -0,72% | 605,00 | 606,30 | 598,94 | 6.111.422 |
| 24 Dic 2024 | 607,75 | 7,90 | 1,32% | 602,08 | 607,99 | 599,2849 | 4.727.524 |
| 24 Dic 2024 | 599,85 | 14,60 | 2,49% | 589,51 | 600,98 | 586,6499 | 10.191.284 |
| 21 Dic 2024 | 585,25 | -10,32 | -1,73% | 590,24 | 603,11 | 584,00 | 50.324.640 |
| 20 Dic 2024 | 595,57 | -1,62 | -0,27% | 610,70 | 611,38 | 595,00 | 14.938.538 |
| 19 Dic 2024 | 597,19 | -22,25 | -3,59% | 621,00 | 627,36 | 596,32 | 17.040.425 |
| 18 Dic 2024 | 619,44 | -4,80 | -0,77% | 626,29 | 632,11 | 616,84 | 13.287.958 |
| 17 Dic 2024 | 624,24 | 3,89 | 0,63% | 629,975 | 631,15 | 618,58 | 11.133.930 |
| 14 Dic 2024 | 620,35 | -10,44 | -1,66% | 627,02 | 631,03 | 616,886 | 8.654.884 |
| 13 Dic 2024 | 630,79 | -1,89 | -0,30% | 631,00 | 636,6599 | 627,2094 | 7.471.128 |
| 12 Dic 2024 | 632,68 | 13,36 | 2,16% | 624,00 | 638,40 | 621,5349 | 10.971.109 |
| 11 Dic 2024 | 619,32 | 5,75 | 0,94% | 617,62 | 625,59 | 612,74 | 10.926.950 |
| 10 Dic 2024 | 613,57 | -10,20 | -1,64% | 623,05 | 626,40 | 606,1701 | 11.417.912 |
| 07 Dic 2024 | 623,77 | 14,84 | 2,44% | 609,64 | 629,61 | 609,59 | 17.009.718 |
| 06 Dic 2024 | 608,93 | -4,85 | -0,79% | 616,75 | 619,90 | 607,05 | 8.297.889 |
| 05 Dic 2024 | 613,78 | 0,13 | 0,02% | 611,30 | 617,78 | 605,10 | 14.689.163 |
| 04 Dic 2024 | 613,65 | 20,82 | 3,51% | 595,00 | 614,20 | 591,2501 | 14.877.343 |
| 03 Dic 2024 | 592,83 | 18,51 | 3,22% | 577,53 | 594,50 | 575,57 | 12.514.323 |
| 29 Nov 2024 | 574,32 | 5,12 | 0,90% | 569,08 | 578,46 | 566,90 | 7.130.521 |
| 28 Nov 2024 | 569,20 | -4,34 | -0,76% | 574,94 | 574,98 | 564,1001 | 7.194.641 |
| 27 Nov 2024 | 573,54 | 8,43 | 1,49% | 565,44 | 577,50 | 565,20 | 10.351.888 |
| 26 Nov 2024 | 565,11 | 5,97 | 1,07% | 562,45 | 572,5915 | 556,39 | 13.504.801 |
| 23 Nov 2024 | 559,14 | -3,95 | -0,70% | 563,61 | 563,8273 | 554,59 | 9.157.366 |
| 22 Nov 2024 | 563,09 | -2,43 | -0,43% | 569,16 | 570,00 | 549,14 | 11.302.720 |
| 21 Nov 2024 | 565,52 | 4,43 | 0,79% | 562,97 | 566,3499 | 554,2001 | 9.783.625 |
| 20 Nov 2024 | 561,09 | 6,69 | 1,21% | 552,50 | 561,43 | 550,60 | 9.157.585 |
| 19 Nov 2024 | 554,40 | 0,32 | 0,06% | 557,50 | 559,90 | 550,09 | 14.334.144 |
| 16 Nov 2024 | 554,08 | -23,08 | -4,00% | 571,22 | 572,50 | 551,50 | 17.681.264 |
| 15 Nov 2024 | 577,16 | -2,84 | -0,49% | 576,98 | 580,76 | 573,01 | 11.036.770 |
| 14 Nov 2024 | 580,00 | -4,82 | -0,82% | 582,84 | 585,64 | 575,18 | 10.750.340 |
| 13 Nov 2024 | 584,82 | 1,65 | 0,28% | 588,82 | 599,66 | 580,44 | 16.272.975 |
| 12 Nov 2024 | 583,17 | -6,17 | -1,05% | 586,50 | 587,00 | 576,5101 | 10.194.999 |
| 09 Nov 2024 | 589,34 | -2,36 | -0,40% | 591,54 | 593,10 | 584,52 | 9.574.940 |
| 08 Nov 2024 | 591,70 | 19,65 | 3,44% | 576,89 | 594,7999 | 575,21 | 14.632.840 |
| 07 Nov 2024 | 572,05 | -0,38 | -0,07% | 562,99 | 573,00 | 555,2201 | 17.131.321 |
| 06 Nov 2024 | 572,43 | 11,75 | 2,10% | 567,00 | 573,48 | 566,67 | 9.749.859 |
|
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 |
