Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 25 Feb 2025 | 531,03 | 0,55 | 0,10% | 534,40 | 537,36 | 527,89 | 338.796 |
| 22 Feb 2025 | 530,48 | -10,53 | -1,95% | 542,26 | 543,555 | 527,25 | 690.238 |
| 21 Feb 2025 | 541,01 | -8,43 | -1,53% | 547,71 | 548,915 | 535,6519 | 355.870 |
| 20 Feb 2025 | 549,44 | 2,38 | 0,44% | 543,63 | 550,03 | 538,78 | 445.776 |
| 19 Feb 2025 | 547,06 | 1,13 | 0,21% | 546,53 | 552,43 | 542,481 | 618.266 |
| 15 Feb 2025 | 545,93 | 6,19 | 1,15% | 539,17 | 547,98 | 538,01 | 1.095.845 |
| 14 Feb 2025 | 539,74 | 12,88 | 2,44% | 529,88 | 542,25 | 526,81 | 911.085 |
| 13 Feb 2025 | 526,86 | -1,94 | -0,37% | 525,57 | 528,21 | 521,18 | 665.118 |
| 12 Feb 2025 | 528,80 | -0,38 | -0,07% | 527,51 | 530,98 | 521,49 | 479.968 |
| 11 Feb 2025 | 529,18 | -9,42 | -1,75% | 538,91 | 539,83 | 522,425 | 613.748 |
| 08 Feb 2025 | 538,60 | -3,05 | -0,56% | 542,47 | 548,08 | 537,68 | 529.803 |
| 07 Feb 2025 | 541,65 | 3,36 | 0,62% | 542,54 | 543,95 | 538,17 | 385.665 |
| 06 Feb 2025 | 538,29 | 2,89 | 0,54% | 537,32 | 539,07 | 532,01 | 372.036 |
| 05 Feb 2025 | 535,40 | -1,72 | -0,32% | 537,04 | 538,50 | 531,0001 | 570.948 |
| 04 Feb 2025 | 537,12 | -6,24 | -1,15% | 533,50 | 538,49 | 523,95 | 568.713 |
| 01 Feb 2025 | 543,36 | -4,48 | -0,82% | 545,17 | 547,135 | 537,72 | 796.236 |
| 31 Gen 2025 | 547,84 | -27,29 | -4,75% | 580,00 | 582,05 | 532,83 | 1.172.817 |
| 30 Gen 2025 | 575,13 | 3,29 | 0,58% | 569,44 | 577,89 | 566,16 | 797.915 |
| 29 Gen 2025 | 571,84 | 10,46 | 1,86% | 562,53 | 575,62 | 560,2495 | 526.875 |
| 28 Gen 2025 | 561,38 | -2,20 | -0,39% | 558,95 | 563,74 | 553,20 | 378.422 |
| 25 Gen 2025 | 563,58 | 2,05 | 0,37% | 560,30 | 568,0099 | 560,30 | 365.023 |
| 24 Gen 2025 | 561,53 | 0,00 | 0,00% | 561,53 | 561,53 | 561,53 | 0 |
| 23 Gen 2025 | 561,53 | 2,79 | 0,50% | 558,74 | 563,09 | 556,21 | 506.562 |
| 22 Gen 2025 | 558,74 | 6,55 | 1,19% | 554,62 | 560,51 | 554,29 | 468.207 |
| 18 Gen 2025 | 552,19 | 5,76 | 1,05% | 549,55 | 552,34 | 544,1709 | 941.630 |
| 17 Gen 2025 | 546,43 | 9,18 | 1,71% | 538,00 | 547,37 | 534,87 | 460.487 |
| 16 Gen 2025 | 537,25 | 10,58 | 2,01% | 534,94 | 541,93 | 534,94 | 548.541 |
| 15 Gen 2025 | 526,67 | 9,08 | 1,75% | 518,71 | 526,93 | 518,54 | 329.791 |
| 14 Gen 2025 | 517,59 | 2,11 | 0,41% | 512,01 | 518,59 | 507,9694 | 432.232 |
| 11 Gen 2025 | 515,48 | -19,45 | -3,64% | 528,32 | 529,81 | 514,40 | 436.668 |
| 09 Gen 2025 | 534,93 | 6,10 | 1,15% | 529,48 | 535,00 | 527,73 | 566.871 |
| 08 Gen 2025 | 528,83 | -1,98 | -0,37% | 533,17 | 534,87 | 521,87 | 372.825 |
| 07 Gen 2025 | 530,81 | -5,03 | -0,94% | 535,73 | 539,6141 | 530,145 | 359.141 |
| 04 Gen 2025 | 535,84 | 5,88 | 1,11% | 532,74 | 536,15 | 526,78 | 275.027 |
| 03 Gen 2025 | 529,96 | -2,47 | -0,46% | 535,50 | 536,54 | 526,16 | 608.490 |
| 01 Gen 2025 | 532,43 | 1,89 | 0,36% | 532,90 | 534,38 | 530,34 | 269.179 |
| 31 Dic 2024 | 530,54 | -5,41 | -1,01% | 532,19 | 533,41 | 524,88 | 321.047 |
| 28 Dic 2024 | 535,95 | -6,44 | -1,19% | 540,44 | 543,8233 | 534,20 | 307.499 |
| 27 Dic 2024 | 542,39 | 3,61 | 0,67% | 536,75 | 543,02 | 536,74 | 213.595 |
| 24 Dic 2024 | 538,78 | 4,55 | 0,85% | 536,88 | 539,89 | 532,94 | 145.073 |
| 24 Dic 2024 | 534,23 | 2,11 | 0,40% | 529,79 | 534,41 | 528,46 | 427.052 |
| 21 Dic 2024 | 532,12 | 6,36 | 1,21% | 521,25 | 535,56 | 520,00 | 1.498.706 |
| 20 Dic 2024 | 525,76 | 1,83 | 0,35% | 529,31 | 534,1325 | 523,84 | 493.380 |
| 19 Dic 2024 | 523,93 | -17,93 | -3,31% | 542,60 | 546,72 | 521,7701 | 735.330 |
| 18 Dic 2024 | 541,86 | -8,38 | -1,52% | 545,65 | 546,475 | 538,54 | 554.684 |
| 17 Dic 2024 | 550,24 | 0,48 | 0,09% | 550,05 | 555,00 | 547,3568 | 425.384 |
| 14 Dic 2024 | 549,76 | 1,93 | 0,35% | 552,71 | 552,71 | 546,86 | 401.517 |
| 13 Dic 2024 | 547,83 | -2,97 | -0,54% | 552,91 | 556,10 | 547,36 | 508.000 |
| 12 Dic 2024 | 550,80 | 4,46 | 0,82% | 550,01 | 551,86 | 545,21 | 472.118 |
| 11 Dic 2024 | 546,34 | -7,49 | -1,35% | 553,81 | 554,825 | 545,20 | 493.260 |
| 10 Dic 2024 | 553,83 | -7,72 | -1,37% | 563,44 | 563,44 | 550,20 | 597.359 |
| 07 Dic 2024 | 561,55 | -3,66 | -0,65% | 563,99 | 569,54 | 560,05 | 331.741 |
| 06 Dic 2024 | 565,21 | 3,79 | 0,68% | 564,07 | 569,09 | 561,03 | 457.923 |
| 05 Dic 2024 | 561,42 | -4,30 | -0,76% | 564,97 | 566,91 | 558,885 | 542.534 |
| 04 Dic 2024 | 565,72 | 0,35 | 0,06% | 568,05 | 568,95 | 564,22 | 484.489 |
| 03 Dic 2024 | 565,37 | -8,60 | -1,50% | 575,27 | 576,07 | 563,88 | 558.383 |
| 29 Nov 2024 | 573,97 | 2,06 | 0,36% | 574,81 | 576,83 | 573,46 | 214.024 |
| 28 Nov 2024 | 571,91 | -2,10 | -0,37% | 574,98 | 576,47 | 571,10 | 245.515 |
|
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 |
