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 | 49,03 | -3,79 | -7,18% | 52,26 | 55,65 | 48,32 | 46.995.186 |
| 31 Gen 2025 | 52,82 | 0,53 | 1,01% | 51,67 | 53,24 | 47,52 | 43.104.064 |
| 30 Gen 2025 | 52,29 | -4,59 | -8,07% | 54,69 | 55,00 | 49,0497 | 44.527.683 |
| 29 Gen 2025 | 56,88 | 8,47 | 17,50% | 51,06 | 56,88 | 46,55 | 53.400.952 |
| 28 Gen 2025 | 48,41 | -24,70 | -33,78% | 54,92 | 58,5499 | 46,59 | 90.204.675 |
| 25 Gen 2025 | 73,11 | -4,76 | -6,11% | 79,17 | 79,5105 | 72,34 | 16.237.154 |
| 24 Gen 2025 | 77,87 | 0,00 | 0,00% | 77,87 | 77,87 | 77,87 | 0 |
| 23 Gen 2025 | 77,87 | 6,29 | 8,79% | 75,52 | 78,64 | 75,38 | 15.518.800 |
| 22 Gen 2025 | 71,58 | 3,00 | 4,37% | 69,99 | 72,60 | 67,90 | 12.922.934 |
| 18 Gen 2025 | 68,58 | 3,98 | 6,16% | 67,42 | 69,2963 | 66,385 | 12.239.063 |
| 17 Gen 2025 | 64,60 | -2,62 | -3,90% | 69,68 | 69,68 | 64,55 | 14.245.685 |
| 16 Gen 2025 | 67,22 | 4,11 | 6,51% | 64,89 | 67,43 | 62,59 | 13.581.563 |
| 15 Gen 2025 | 63,11 | -1,41 | -2,19% | 67,18 | 67,50 | 61,39 | 17.413.969 |
| 14 Gen 2025 | 64,52 | -2,64 | -3,93% | 61,29 | 64,70 | 60,85 | 17.391.617 |
| 11 Gen 2025 | 67,16 | -4,38 | -6,12% | 68,72 | 68,91 | 65,45 | 16.165.413 |
| 09 Gen 2025 | 71,54 | -0,17 | -0,24% | 74,09 | 75,46 | 69,27 | 18.419.428 |
| 08 Gen 2025 | 71,71 | -10,13 | -12,38% | 85,68 | 85,82 | 71,44 | 32.058.586 |
| 07 Gen 2025 | 81,84 | 5,16 | 6,73% | 80,85 | 84,6497 | 80,0501 | 20.175.390 |
| 04 Gen 2025 | 76,68 | 6,38 | 9,08% | 71,99 | 76,9754 | 71,80 | 18.255.148 |
| 03 Gen 2025 | 70,30 | 3,91 | 5,89% | 68,01 | 70,9003 | 66,721 | 13.982.054 |
| 01 Gen 2025 | 66,39 | -3,24 | -4,65% | 70,17 | 70,2789 | 65,96 | 11.848.698 |
| 31 Dic 2024 | 69,63 | 0,26 | 0,37% | 67,02 | 72,52 | 66,25 | 13.886.822 |
| 28 Dic 2024 | 69,37 | -2,92 | -4,04% | 70,84 | 71,315 | 66,90 | 13.219.276 |
| 27 Dic 2024 | 72,29 | -0,40 | -0,55% | 72,07 | 73,2999 | 70,0732 | 10.005.686 |
| 24 Dic 2024 | 72,69 | 0,57 | 0,79% | 72,49 | 74,43 | 71,10 | 11.191.202 |
| 24 Dic 2024 | 72,12 | 4,64 | 6,88% | 68,82 | 72,18 | 67,6404 | 18.080.384 |
| 21 Dic 2024 | 67,48 | 4,11 | 6,49% | 62,53 | 67,80 | 60,94 | 21.733.721 |
| 20 Dic 2024 | 63,37 | 1,68 | 2,72% | 64,36 | 66,63 | 62,34 | 18.958.083 |
| 19 Dic 2024 | 61,69 | -1,50 | -2,37% | 66,57 | 69,30 | 61,15 | 29.673.160 |
| 18 Dic 2024 | 63,19 | -1,64 | -2,53% | 61,95 | 64,3799 | 59,77 | 22.716.040 |
| 17 Dic 2024 | 64,83 | -2,23 | -3,33% | 66,96 | 67,18 | 63,25 | 20.321.374 |
| 14 Dic 2024 | 67,06 | -3,23 | -4,60% | 71,87 | 72,55 | 65,35 | 19.397.456 |
| 13 Dic 2024 | 70,29 | -2,07 | -2,86% | 70,14 | 71,42 | 68,72 | 10.743.663 |
| 12 Dic 2024 | 72,36 | 4,20 | 6,16% | 70,45 | 73,24 | 68,29 | 13.505.236 |
| 11 Dic 2024 | 68,16 | -3,92 | -5,44% | 72,20 | 75,124 | 66,87 | 15.079.293 |
| 10 Dic 2024 | 72,08 | -3,86 | -5,08% | 72,22 | 73,2675 | 70,30 | 13.919.663 |
| 07 Dic 2024 | 75,94 | -2,83 | -3,59% | 78,28 | 79,48 | 74,73 | 12.290.748 |
| 06 Dic 2024 | 78,77 | -0,15 | -0,19% | 78,93 | 80,48 | 77,68 | 10.551.052 |
| 05 Dic 2024 | 78,92 | 5,12 | 6,94% | 75,73 | 79,645 | 73,88 | 16.055.052 |
| 04 Dic 2024 | 73,80 | 1,64 | 2,27% | 71,83 | 74,17 | 71,47 | 8.915.998 |
| 03 Dic 2024 | 72,16 | 0,27 | 0,38% | 72,39 | 74,12 | 71,3701 | 12.141.543 |
| 29 Nov 2024 | 71,89 | 2,91 | 4,22% | 70,34 | 72,96 | 69,5801 | 10.321.983 |
| 28 Nov 2024 | 68,98 | -1,64 | -2,32% | 68,63 | 68,9874 | 65,44 | 17.763.135 |
| 27 Nov 2024 | 70,62 | 0,93 | 1,33% | 71,42 | 73,07 | 69,3501 | 10.928.003 |
| 26 Nov 2024 | 69,69 | -6,40 | -8,41% | 76,14 | 76,14 | 69,56 | 21.470.648 |
| 23 Nov 2024 | 76,09 | -5,33 | -6,55% | 80,54 | 81,90 | 75,21 | 18.977.987 |
| 22 Nov 2024 | 81,42 | 0,84 | 1,04% | 84,40 | 88,31 | 74,885 | 37.761.611 |
| 21 Nov 2024 | 80,58 | -1,32 | -1,61% | 82,33 | 82,37 | 77,14 | 24.709.635 |
| 20 Nov 2024 | 81,90 | 7,22 | 9,67% | 75,81 | 82,03 | 75,50 | 15.645.619 |
| 19 Nov 2024 | 74,68 | -2,00 | -2,61% | 73,96 | 76,15 | 71,41 | 15.868.495 |
| 16 Nov 2024 | 76,68 | -5,43 | -6,61% | 79,91 | 80,26 | 74,5706 | 17.847.532 |
| 15 Nov 2024 | 82,11 | 0,35 | 0,43% | 83,02 | 84,56 | 80,72 | 12.464.320 |
| 14 Nov 2024 | 81,76 | -2,15 | -2,56% | 84,70 | 85,01 | 81,16 | 12.699.213 |
| 13 Nov 2024 | 83,91 | 3,33 | 4,13% | 82,19 | 85,34 | 81,36 | 16.845.440 |
| 12 Nov 2024 | 80,58 | -2,61 | -3,14% | 84,40 | 84,41 | 78,66 | 15.002.138 |
| 09 Nov 2024 | 83,19 | -1,50 | -1,77% | 84,50 | 85,65 | 81,64 | 14.749.738 |
| 08 Nov 2024 | 84,69 | 3,66 | 4,52% | 81,98 | 84,75 | 81,74 | 14.222.960 |
| 07 Nov 2024 | 81,03 | 6,06 | 8,08% | 78,33 | 82,06 | 77,22 | 18.620.787 |
| 06 Nov 2024 | 74,97 | 3,89 | 5,47% | 72,54 | 75,55 | 72,39 | 12.029.403 |
| 05 Nov 2024 | 71,08 | 0,70 | 0,99% | 72,30 | 74,0586 | 70,54 | 14.500.343 |
|
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 |
