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 | 65,13 | -0,65 | -0,99% | 65,20 | 67,96 | 64,8318 | 8.211.760 |
| 31 Gen 2025 | 65,78 | 2,98 | 4,75% | 66,45 | 67,59 | 63,70 | 16.226.091 |
| 30 Gen 2025 | 62,80 | -0,07 | -0,11% | 63,73 | 64,15 | 62,39 | 10.660.801 |
| 29 Gen 2025 | 62,87 | -1,53 | -2,38% | 64,57 | 64,57 | 61,82 | 7.282.024 |
| 28 Gen 2025 | 64,40 | -3,01 | -4,47% | 65,65 | 65,65 | 62,94 | 7.567.340 |
| 25 Gen 2025 | 67,41 | -1,22 | -1,78% | 68,91 | 69,44 | 67,36 | 6.041.688 |
| 24 Gen 2025 | 68,63 | 0,00 | 0,00% | 68,63 | 68,63 | 68,63 | 0 |
| 23 Gen 2025 | 68,63 | 1,20 | 1,78% | 68,50 | 70,49 | 68,425 | 9.029.739 |
| 22 Gen 2025 | 67,43 | 2,39 | 3,67% | 65,63 | 68,185 | 65,29 | 7.018.745 |
| 18 Gen 2025 | 65,04 | 0,79 | 1,23% | 65,335 | 66,34 | 63,80 | 7.158.699 |
| 17 Gen 2025 | 64,25 | -0,38 | -0,59% | 64,34 | 65,06 | 63,41 | 5.309.192 |
| 16 Gen 2025 | 64,63 | 1,89 | 3,01% | 64,06 | 65,76 | 64,00 | 5.007.164 |
| 15 Gen 2025 | 62,74 | 0,72 | 1,16% | 62,47 | 63,20 | 61,91 | 4.478.103 |
| 14 Gen 2025 | 62,02 | -0,80 | -1,27% | 61,76 | 62,92 | 61,36 | 3.951.786 |
| 11 Gen 2025 | 62,82 | -1,24 | -1,94% | 63,84 | 63,84 | 61,285 | 4.652.281 |
| 09 Gen 2025 | 64,06 | -0,81 | -1,25% | 64,10 | 64,85 | 63,39 | 4.616.563 |
| 08 Gen 2025 | 64,87 | -0,78 | -1,19% | 65,86 | 66,63 | 64,79 | 4.521.890 |
| 07 Gen 2025 | 65,65 | 1,58 | 2,47% | 65,265 | 67,465 | 65,265 | 6.604.580 |
| 04 Gen 2025 | 64,07 | 2,20 | 3,56% | 62,05 | 64,12 | 62,05 | 4.144.751 |
| 03 Gen 2025 | 61,87 | 2,24 | 3,76% | 59,86 | 62,85 | 59,86 | 5.272.799 |
| 01 Gen 2025 | 59,63 | 0,01 | 0,02% | 59,67 | 60,46 | 59,37 | 3.935.956 |
| 31 Dic 2024 | 59,62 | -1,08 | -1,78% | 59,66 | 60,135 | 58,82 | 4.410.059 |
| 28 Dic 2024 | 60,70 | -1,01 | -1,64% | 61,37 | 61,61 | 60,40 | 4.161.807 |
| 27 Dic 2024 | 61,71 | 0,01 | 0,02% | 61,51 | 62,20 | 61,47 | 2.146.025 |
| 24 Dic 2024 | 61,70 | 0,14 | 0,23% | 61,36 | 61,75 | 61,12 | 1.512.128 |
| 24 Dic 2024 | 61,56 | 1,32 | 2,19% | 60,01 | 61,61 | 60,01 | 4.111.289 |
| 21 Dic 2024 | 60,24 | 0,62 | 1,04% | 59,21 | 61,45 | 58,99 | 12.732.385 |
| 20 Dic 2024 | 59,62 | -3,92 | -6,17% | 61,98 | 62,31 | 59,41 | 13.445.944 |
| 19 Dic 2024 | 63,54 | -1,10 | -1,70% | 66,44 | 67,20 | 63,10 | 5.541.840 |
| 18 Dic 2024 | 64,64 | -0,66 | -1,01% | 65,20 | 66,01 | 64,57 | 3.918.120 |
| 17 Dic 2024 | 65,30 | 0,18 | 0,28% | 64,53 | 66,5998 | 64,11 | 5.510.369 |
| 14 Dic 2024 | 65,12 | -0,87 | -1,32% | 66,23 | 66,27 | 64,70 | 7.996.632 |
| 13 Dic 2024 | 65,99 | -3,91 | -5,59% | 69,90 | 70,035 | 64,99 | 9.876.272 |
| 12 Dic 2024 | 69,90 | 1,08 | 1,57% | 69,70 | 70,40 | 69,16 | 2.580.825 |
| 11 Dic 2024 | 68,82 | -1,92 | -2,71% | 70,80 | 70,99 | 68,31 | 3.300.200 |
| 10 Dic 2024 | 70,74 | -0,33 | -0,46% | 70,97 | 71,795 | 70,64 | 3.123.327 |
| 07 Dic 2024 | 71,07 | -1,04 | -1,44% | 72,41 | 72,69 | 70,6701 | 3.760.708 |
| 06 Dic 2024 | 72,11 | -0,23 | -0,32% | 72,35 | 73,83 | 71,935 | 3.114.663 |
| 05 Dic 2024 | 72,34 | 0,65 | 0,91% | 72,59 | 72,59 | 70,59 | 4.170.092 |
| 04 Dic 2024 | 71,69 | -1,74 | -2,37% | 73,11 | 74,11 | 70,27 | 5.377.209 |
| 03 Dic 2024 | 73,43 | 0,44 | 0,60% | 73,18 | 73,92 | 72,67 | 5.404.922 |
| 29 Nov 2024 | 72,99 | 1,49 | 2,08% | 72,00 | 73,65 | 71,67 | 2.756.262 |
| 28 Nov 2024 | 71,50 | -1,52 | -2,08% | 73,04 | 73,48 | 70,60 | 10.284.501 |
| 27 Nov 2024 | 73,02 | 3,60 | 5,18% | 69,37 | 73,24 | 69,36 | 10.742.563 |
| 26 Nov 2024 | 69,425 | 2,99 | 4,51% | 67,21 | 69,93 | 67,06 | 8.807.211 |
| 23 Nov 2024 | 66,43 | 0,55 | 0,83% | 66,41 | 66,82 | 65,84 | 5.180.913 |
| 22 Nov 2024 | 65,88 | 2,04 | 3,20% | 64,47 | 66,51 | 63,90 | 4.038.748 |
| 21 Nov 2024 | 63,84 | -1,45 | -2,22% | 65,65 | 65,68 | 62,82 | 3.826.335 |
| 20 Nov 2024 | 65,29 | 0,71 | 1,10% | 63,99 | 65,41 | 63,6929 | 2.848.947 |
| 19 Nov 2024 | 64,58 | 1,78 | 2,83% | 62,845 | 64,68 | 62,588 | 3.629.143 |
| 16 Nov 2024 | 62,80 | -0,42 | -0,66% | 62,45 | 63,12 | 62,30 | 3.501.920 |
| 15 Nov 2024 | 63,22 | 0,49 | 0,78% | 62,77 | 63,69 | 62,72 | 3.630.586 |
| 14 Nov 2024 | 62,73 | -1,23 | -1,92% | 63,75 | 63,725 | 62,295 | 4.534.003 |
| 13 Nov 2024 | 63,96 | -3,42 | -5,08% | 66,20 | 66,51 | 63,045 | 8.477.083 |
| 12 Nov 2024 | 67,38 | -2,23 | -3,20% | 70,07 | 70,14 | 67,28 | 4.452.233 |
| 09 Nov 2024 | 69,61 | -0,83 | -1,18% | 70,00 | 70,44 | 69,18 | 3.517.541 |
| 08 Nov 2024 | 70,44 | 0,53 | 0,76% | 70,50 | 71,23 | 69,70 | 3.767.573 |
| 07 Nov 2024 | 69,91 | 3,08 | 4,61% | 68,86 | 70,19 | 68,255 | 5.633.706 |
| 06 Nov 2024 | 66,83 | 1,61 | 2,47% | 65,55 | 67,13 | 65,50 | 4.172.877 |
| 05 Nov 2024 | 65,22 | -0,66 | -1,00% | 65,65 | 66,49 | 65,105 | 2.704.909 |
|
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 |
