Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 27 Feb 2025 | 514,56 | 1,24 | 0,24% | 515,58 | 519,6588 | 511,403 | 34.163.800 |
| 26 Feb 2025 | 513,32 | -6,55 | -1,26% | 519,24 | 519,3175 | 509,46 | 48.908.692 |
| 25 Feb 2025 | 519,87 | -6,21 | -1,18% | 527,88 | 529,05 | 519,53 | 38.982.848 |
| 22 Feb 2025 | 526,08 | -11,15 | -2,08% | 538,38 | 538,2597 | 525,88 | 48.025.478 |
| 21 Feb 2025 | 537,23 | -2,29 | -0,42% | 538,71 | 539,10 | 532,46 | 26.470.550 |
| 20 Feb 2025 | 539,52 | 0,15 | 0,03% | 538,57 | 540,6951 | 536,532 | 19.574.126 |
| 19 Feb 2025 | 539,37 | 1,22 | 0,23% | 539,73 | 539,83 | 536,04 | 19.391.699 |
| 15 Feb 2025 | 538,15 | 2,25 | 0,42% | 536,13 | 538,82 | 535,67 | 17.849.726 |
| 14 Feb 2025 | 535,90 | 7,60 | 1,44% | 529,98 | 536,22 | 529,21 | 28.672.573 |
| 13 Feb 2025 | 528,30 | 0,31 | 0,06% | 522,30 | 529,19 | 521,95 | 24.863.549 |
| 12 Feb 2025 | 527,99 | -1,26 | -0,24% | 525,96 | 529,92 | 525,86 | 19.242.797 |
| 11 Feb 2025 | 529,25 | 6,33 | 1,21% | 527,22 | 530,3571 | 526,75 | 20.775.301 |
| 08 Feb 2025 | 522,92 | -6,68 | -1,26% | 530,14 | 532,03 | 522,44 | 29.972.044 |
| 07 Feb 2025 | 529,60 | 2,75 | 0,52% | 527,36 | 529,75 | 525,9147 | 19.394.063 |
| 06 Feb 2025 | 526,85 | 2,38 | 0,45% | 521,82 | 527,009 | 520,76 | 21.096.302 |
| 05 Feb 2025 | 524,47 | 6,36 | 1,23% | 518,63 | 525,11 | 518,29 | 25.928.587 |
| 04 Feb 2025 | 518,11 | -4,18 | -0,80% | 513,47 | 520,8496 | 511,0514 | 40.295.876 |
| 01 Feb 2025 | 522,29 | -0,76 | -0,15% | 526,92 | 531,375 | 521,3256 | 38.307.382 |
| 31 Gen 2025 | 523,05 | 2,22 | 0,43% | 523,71 | 526,095 | 518,2201 | 27.058.391 |
| 30 Gen 2025 | 520,83 | -0,98 | -0,19% | 522,46 | 522,532 | 516,8988 | 26.398.778 |
| 29 Gen 2025 | 521,81 | 7,60 | 1,48% | 515,22 | 523,00 | 511,8632 | 32.856.758 |
| 28 Gen 2025 | 514,21 | -15,42 | -2,91% | 511,00 | 517,7025 | 510,2372 | 59.479.529 |
| 25 Gen 2025 | 529,63 | -1,88 | -0,35% | 533,02 | 533,78 | 528,1749 | 19.703.169 |
| 24 Gen 2025 | 531,51 | 0,00 | 0,00% | 531,51 | 531,51 | 531,51 | 0 |
| 23 Gen 2025 | 531,51 | 6,71 | 1,28% | 529,57 | 533,815 | 529,2785 | 30.101.465 |
| 22 Gen 2025 | 524,80 | 3,06 | 0,59% | 524,48 | 525,97 | 520,0901 | 23.348.423 |
| 18 Gen 2025 | 521,74 | 8,66 | 1,69% | 522,85 | 524,0733 | 513,1086 | 53.201.646 |
| 17 Gen 2025 | 513,08 | -3,62 | -0,70% | 518,98 | 519,0599 | 512,95 | 28.050.852 |
| 16 Gen 2025 | 516,70 | 11,62 | 2,30% | 513,03 | 517,85 | 511,46 | 34.530.982 |
| 15 Gen 2025 | 505,08 | -0,48 | -0,09% | 508,74 | 510,155 | 501,63 | 33.691.253 |
| 14 Gen 2025 | 505,56 | -1,63 | -0,32% | 501,20 | 506,02 | 499,8699 | 31.533.548 |
| 11 Gen 2025 | 507,19 | -8,08 | -1,57% | 511,48 | 511,49 | 504,25 | 40.873.167 |
| 09 Gen 2025 | 515,27 | 0,09 | 0,02% | 515,08 | 516,9199 | 510,5701 | 30.693.416 |
| 08 Gen 2025 | 515,18 | -9,36 | -1,78% | 525,62 | 525,931 | 513,28 | 36.577.541 |
| 07 Gen 2025 | 524,54 | 5,96 | 1,15% | 524,02 | 527,9099 | 522,05 | 35.676.702 |
| 04 Gen 2025 | 518,58 | 8,35 | 1,64% | 513,35 | 519,6454 | 512,55 | 29.027.149 |
| 03 Gen 2025 | 510,23 | -1,00 | -0,20% | 514,30 | 516,5076 | 505,86 | 36.203.859 |
| 01 Gen 2025 | 511,23 | -4,38 | -0,85% | 516,90 | 517,66 | 510,30 | 29.085.794 |
| 31 Dic 2024 | 515,61 | -6,95 | -1,33% | 515,51 | 519,2499 | 511,94 | 34.527.857 |
| 28 Dic 2024 | 522,56 | -7,04 | -1,33% | 526,06 | 526,41 | 517,86 | 33.812.689 |
| 27 Dic 2024 | 529,60 | -0,36 | -0,07% | 528,35 | 531,24 | 526,31 | 19.093.016 |
| 24 Dic 2024 | 529,96 | 7,09 | 1,36% | 524,83 | 530,05 | 524,22 | 17.558.217 |
| 24 Dic 2024 | 522,87 | 4,21 | 0,81% | 519,55 | 523,2348 | 516,1501 | 29.995.510 |
| 21 Dic 2024 | 518,66 | 4,49 | 0,87% | 510,44 | 524,81 | 509,50 | 60.778.287 |
| 20 Dic 2024 | 514,17 | -2,30 | -0,45% | 521,19 | 521,7599 | 513,83 | 46.303.188 |
| 19 Dic 2024 | 516,47 | -19,33 | -3,61% | 535,15 | 536,8799 | 515,05 | 54.421.839 |
| 18 Dic 2024 | 535,80 | -2,37 | -0,44% | 536,36 | 537,48 | 534,13 | 28.509.869 |
| 17 Dic 2024 | 538,17 | 7,64 | 1,44% | 533,08 | 539,1301 | 533,00 | 32.114.708 |
| 14 Dic 2024 | 530,53 | 4,03 | 0,77% | 530,46 | 533,1661 | 527,3001 | 28.773.494 |
| 13 Dic 2024 | 526,50 | -3,42 | -0,65% | 527,68 | 528,95 | 526,02 | 23.588.894 |
| 12 Dic 2024 | 529,92 | 9,32 | 1,79% | 524,97 | 530,5501 | 524,60 | 31.806.421 |
| 11 Dic 2024 | 520,60 | -1,78 | -0,34% | 523,62 | 525,38 | 519,215 | 24.305.315 |
| 10 Dic 2024 | 522,38 | -4,10 | -0,78% | 525,55 | 526,35 | 521,22 | 20.555.693 |
| 07 Dic 2024 | 526,48 | 4,67 | 0,89% | 522,48 | 526,6601 | 522,72 | 23.730.857 |
| 06 Dic 2024 | 521,81 | -1,45 | -0,28% | 523,31 | 524,0399 | 521,42 | 18.103.756 |
| 05 Dic 2024 | 523,26 | 6,39 | 1,24% | 520,32 | 523,52 | 519,6299 | 26.007.744 |
| 04 Dic 2024 | 516,87 | 1,58 | 0,31% | 513,95 | 517,15 | 513,37 | 18.539.023 |
| 03 Dic 2024 | 515,29 | 5,55 | 1,09% | 511,01 | 516,26 | 510,62 | 25.109.237 |
| 29 Nov 2024 | 509,74 | 4,44 | 0,88% | 505,90 | 510,34 | 505,31 | 15.333.970 |
|
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 |
