Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Gen 2025 | 61,07 | 0,25 | 0,41% | 59,50 | 64,40 | 59,30 | 1.339.371 |
| 25 Gen 2025 | 60,82 | -1,15 | -1,86% | 62,75 | 63,99 | 60,19 | 1.059.950 |
| 24 Gen 2025 | 61,97 | 0,00 | 0,00% | 61,97 | 61,97 | 61,97 | 0 |
| 23 Gen 2025 | 61,97 | 5,24 | 9,24% | 57,00 | 62,04 | 56,76 | 2.345.279 |
| 22 Gen 2025 | 56,73 | -0,47 | -0,82% | 57,51 | 57,71 | 55,00 | 2.303.393 |
| 18 Gen 2025 | 57,20 | -0,82 | -1,41% | 58,38 | 58,85 | 56,0297 | 2.670.223 |
| 17 Gen 2025 | 58,02 | -2,42 | -4,00% | 60,54 | 60,775 | 57,90 | 2.211.506 |
| 16 Gen 2025 | 60,44 | -2,10 | -3,36% | 64,00 | 64,20 | 59,935 | 2.339.026 |
| 15 Gen 2025 | 62,54 | -1,51 | -2,36% | 67,42 | 67,80 | 61,325 | 2.825.847 |
| 14 Gen 2025 | 64,05 | -4,76 | -6,92% | 65,11 | 65,30 | 58,4001 | 6.192.081 |
| 11 Gen 2025 | 68,81 | -3,74 | -5,16% | 64,717 | 68,92 | 60,15 | 8.278.555 |
| 09 Gen 2025 | 72,55 | -6,12 | -7,78% | 76,00 | 76,8198 | 72,34 | 3.329.612 |
| 08 Gen 2025 | 78,67 | 3,04 | 4,02% | 77,57 | 82,37 | 77,57 | 3.745.862 |
| 07 Gen 2025 | 75,63 | 6,54 | 9,47% | 73,21 | 76,57 | 72,8731 | 3.234.445 |
| 04 Gen 2025 | 69,09 | 2,59 | 3,89% | 67,365 | 71,10 | 66,85 | 2.511.644 |
| 03 Gen 2025 | 66,50 | 4,15 | 6,66% | 64,00 | 68,91 | 64,00 | 3.206.049 |
| 01 Gen 2025 | 62,35 | 3,07 | 5,18% | 60,02 | 62,63 | 59,30 | 1.767.118 |
| 31 Dic 2024 | 59,28 | -1,74 | -2,85% | 60,41 | 60,75 | 58,27 | 1.608.955 |
| 28 Dic 2024 | 61,02 | -1,58 | -2,52% | 62,10 | 62,30 | 59,965 | 1.187.506 |
| 27 Dic 2024 | 62,60 | -1,30 | -2,03% | 63,19 | 63,3501 | 61,37 | 907.894 |
| 24 Dic 2024 | 63,90 | 1,25 | 2,00% | 62,90 | 63,95 | 61,465 | 438.463 |
| 24 Dic 2024 | 62,65 | 0,95 | 1,54% | 63,33 | 63,74 | 61,79 | 924.750 |
| 21 Dic 2024 | 61,70 | 1,17 | 1,93% | 60,0535 | 62,50 | 59,722 | 1.526.524 |
| 20 Dic 2024 | 60,53 | -0,35 | -0,57% | 61,15 | 62,40 | 60,165 | 1.413.862 |
| 19 Dic 2024 | 60,88 | -4,83 | -7,34% | 65,80 | 66,055 | 60,395 | 1.582.858 |
| 18 Dic 2024 | 65,705 | 1,49 | 2,31% | 61,32 | 66,44 | 61,25 | 1.622.465 |
| 17 Dic 2024 | 64,22 | -0,04 | -0,06% | 64,555 | 66,346 | 63,60 | 1.406.208 |
| 14 Dic 2024 | 64,26 | -1,45 | -2,21% | 65,725 | 66,34 | 63,425 | 1.223.968 |
| 13 Dic 2024 | 65,71 | -1,65 | -2,45% | 67,24 | 67,24 | 65,26 | 1.295.779 |
| 12 Dic 2024 | 67,36 | -1,63 | -2,36% | 69,90 | 71,18 | 67,00 | 1.851.684 |
| 11 Dic 2024 | 68,99 | -0,85 | -1,22% | 70,76 | 72,57 | 65,78 | 2.379.114 |
| 10 Dic 2024 | 69,84 | 1,58 | 2,31% | 69,3375 | 72,195 | 67,50 | 1.513.110 |
| 07 Dic 2024 | 68,26 | 2,01 | 3,03% | 66,90 | 69,5699 | 66,67 | 1.677.742 |
| 06 Dic 2024 | 66,25 | -5,96 | -8,25% | 72,02 | 72,80 | 66,10 | 2.410.334 |
| 05 Dic 2024 | 72,21 | 0,77 | 1,08% | 72,25 | 73,93 | 70,61 | 2.356.769 |
| 04 Dic 2024 | 71,44 | -13,70 | -16,09% | 77,465 | 78,7115 | 71,25 | 4.578.929 |
| 03 Dic 2024 | 85,14 | -1,57 | -1,81% | 87,02 | 87,02 | 84,00 | 1.256.724 |
| 29 Nov 2024 | 86,71 | -0,40 | -0,46% | 87,47 | 89,38 | 86,51 | 1.021.574 |
| 28 Nov 2024 | 87,11 | 6,50 | 8,06% | 81,55 | 87,57 | 81,55 | 1.788.289 |
| 27 Nov 2024 | 80,61 | 2,03 | 2,58% | 79,00 | 81,22 | 78,82 | 1.743.494 |
| 26 Nov 2024 | 78,58 | 2,54 | 3,34% | 77,96 | 78,99 | 76,28 | 1.511.591 |
| 23 Nov 2024 | 76,04 | -3,30 | -4,16% | 75,60 | 76,8683 | 72,68 | 2.516.325 |
| 22 Nov 2024 | 79,34 | 2,14 | 2,77% | 77,20 | 80,89 | 76,60 | 1.518.078 |
| 21 Nov 2024 | 77,20 | -5,72 | -6,90% | 80,89 | 80,89 | 75,605 | 2.895.645 |
| 20 Nov 2024 | 82,92 | 1,99 | 2,46% | 80,72 | 83,235 | 80,50 | 788.378 |
| 19 Nov 2024 | 80,93 | 0,45 | 0,56% | 78,21 | 81,31 | 76,2101 | 1.802.498 |
| 16 Nov 2024 | 80,48 | -7,88 | -8,92% | 88,93 | 88,93 | 80,06 | 2.297.131 |
| 15 Nov 2024 | 88,36 | -4,37 | -4,71% | 91,64 | 92,7561 | 87,76 | 1.422.660 |
| 14 Nov 2024 | 92,73 | 1,32 | 1,44% | 92,938 | 98,88 | 92,40 | 1.775.765 |
| 13 Nov 2024 | 91,41 | 2,30 | 2,58% | 89,10 | 95,90 | 89,10 | 1.641.556 |
| 12 Nov 2024 | 89,11 | 3,13 | 3,64% | 86,93 | 92,0783 | 86,27 | 1.694.073 |
| 09 Nov 2024 | 85,98 | 0,48 | 0,56% | 83,77 | 87,00 | 82,70 | 1.243.756 |
| 08 Nov 2024 | 85,50 | -0,85 | -0,98% | 86,30 | 88,8439 | 84,63 | 1.126.311 |
| 07 Nov 2024 | 86,35 | 3,35 | 4,04% | 84,50 | 87,20 | 83,13 | 1.477.521 |
| 06 Nov 2024 | 83,00 | -1,97 | -2,32% | 84,70 | 84,88 | 82,60 | 1.137.241 |
| 05 Nov 2024 | 84,97 | 2,57 | 3,12% | 82,03 | 85,29 | 81,74 | 1.504.743 |
| 01 Nov 2024 | 82,40 | 0,43 | 0,52% | 82,76 | 85,49 | 80,885 | 1.797.444 |
| 31 Ott 2024 | 81,97 | 0,05 | 0,06% | 81,61 | 83,00 | 79,90 | 2.261.929 |
| 30 Ott 2024 | 81,92 | -6,58 | -7,44% | 87,66 | 87,66 | 81,55 | 4.464.704 |
|
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 |
