Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 27 Feb 2025 | 478,52 | -9,07 | -1,86% | 490,00 | 490,73 | 477,42 | 1.557.418 |
| 26 Feb 2025 | 487,59 | 3,04 | 0,63% | 487,00 | 490,75 | 482,85 | 1.214.570 |
| 25 Feb 2025 | 484,55 | -5,43 | -1,11% | 491,94 | 492,35 | 482,15 | 1.244.168 |
| 22 Feb 2025 | 489,98 | -5,81 | -1,17% | 498,05 | 498,7699 | 487,26 | 1.102.683 |
| 21 Feb 2025 | 495,79 | -13,48 | -2,65% | 508,14 | 509,26 | 493,11 | 1.512.664 |
| 20 Feb 2025 | 509,27 | 7,71 | 1,54% | 496,16 | 515,05 | 495,65 | 2.095.192 |
| 19 Feb 2025 | 501,56 | 21,34 | 4,44% | 482,77 | 502,10 | 480,00 | 2.366.248 |
| 15 Feb 2025 | 480,22 | 14,00 | 3,00% | 469,90 | 481,14 | 467,095 | 1.918.388 |
| 14 Feb 2025 | 466,22 | -10,34 | -2,17% | 456,25 | 474,38 | 451,22 | 3.058.567 |
| 13 Feb 2025 | 476,56 | 2,26 | 0,48% | 470,95 | 477,78 | 463,97 | 2.025.056 |
| 12 Feb 2025 | 474,30 | 4,32 | 0,92% | 470,27 | 476,70 | 468,875 | 1.488.764 |
| 11 Feb 2025 | 469,98 | 4,38 | 0,94% | 470,00 | 471,88 | 464,00 | 1.348.731 |
| 08 Feb 2025 | 465,60 | 0,62 | 0,13% | 468,42 | 469,47 | 463,00 | 881.637 |
| 07 Feb 2025 | 464,98 | -2,70 | -0,58% | 471,35 | 471,36 | 463,4627 | 804.830 |
| 06 Feb 2025 | 467,68 | -4,59 | -0,97% | 472,51 | 473,99 | 464,71 | 1.085.101 |
| 05 Feb 2025 | 472,27 | 5,22 | 1,12% | 468,67 | 474,63 | 465,00 | 1.045.457 |
| 04 Feb 2025 | 467,05 | -9,51 | -2,00% | 464,15 | 469,67 | 459,14 | 1.278.462 |
| 01 Feb 2025 | 476,56 | -3,43 | -0,71% | 479,00 | 479,59 | 474,0625 | 1.397.903 |
| 31 Gen 2025 | 479,99 | 1,83 | 0,38% | 475,00 | 483,58 | 474,42 | 1.122.253 |
| 30 Gen 2025 | 478,16 | -1,83 | -0,38% | 481,00 | 482,84 | 477,325 | 976.479 |
| 29 Gen 2025 | 479,99 | -4,16 | -0,86% | 482,41 | 485,84 | 476,32 | 1.616.881 |
| 28 Gen 2025 | 484,15 | 5,38 | 1,12% | 480,00 | 484,39 | 474,11 | 1.408.841 |
| 25 Gen 2025 | 478,77 | 19,02 | 4,14% | 474,46 | 479,48 | 473,515 | 1.395.980 |
| 24 Gen 2025 | 459,75 | 0,00 | 0,00% | 459,75 | 459,75 | 459,75 | 0 |
| 23 Gen 2025 | 459,75 | -3,40 | -0,73% | 464,60 | 464,60 | 458,57 | 1.104.370 |
| 22 Gen 2025 | 463,15 | 7,71 | 1,69% | 457,60 | 465,59 | 453,55 | 1.706.450 |
| 18 Gen 2025 | 455,44 | 16,33 | 3,72% | 453,20 | 457,2246 | 443,64 | 2.315.151 |
| 17 Gen 2025 | 439,11 | 10,23 | 2,39% | 431,89 | 439,87 | 428,51 | 1.178.990 |
| 16 Gen 2025 | 428,88 | -3,43 | -0,79% | 437,98 | 438,00 | 426,45 | 1.421.965 |
| 15 Gen 2025 | 432,31 | 2,40 | 0,56% | 430,70 | 433,44 | 427,3601 | 1.222.614 |
| 14 Gen 2025 | 429,91 | 21,34 | 5,22% | 407,11 | 432,27 | 406,08 | 1.988.742 |
| 11 Gen 2025 | 408,57 | -1,43 | -0,35% | 405,45 | 411,39 | 403,01 | 1.671.651 |
| 09 Gen 2025 | 410,00 | -3,27 | -0,79% | 410,6053 | 411,84 | 408,21 | 864.631 |
| 08 Gen 2025 | 413,27 | -4,73 | -1,13% | 418,555 | 420,0995 | 412,345 | 1.210.361 |
| 07 Gen 2025 | 418,00 | -4,22 | -1,00% | 425,44 | 429,10 | 417,88 | 1.054.906 |
| 04 Gen 2025 | 422,22 | 4,04 | 0,97% | 419,4713 | 422,94 | 416,68 | 861.587 |
| 03 Gen 2025 | 418,18 | -5,52 | -1,30% | 426,86 | 428,84 | 417,88 | 983.556 |
| 01 Gen 2025 | 423,70 | -0,94 | -0,22% | 425,50 | 427,80 | 421,46 | 768.937 |
| 31 Dic 2024 | 424,64 | -5,42 | -1,26% | 425,58 | 426,69 | 421,73 | 780.236 |
| 28 Dic 2024 | 430,06 | -3,78 | -0,87% | 433,005 | 435,17 | 427,0901 | 720.650 |
| 27 Dic 2024 | 433,84 | 1,00 | 0,23% | 432,76 | 435,45 | 430,21 | 444.868 |
| 24 Dic 2024 | 432,84 | 0,46 | 0,11% | 430,61 | 433,59 | 428,71 | 383.169 |
| 24 Dic 2024 | 432,38 | -0,11 | -0,03% | 432,63 | 432,63 | 427,00 | 1.092.065 |
| 21 Dic 2024 | 432,49 | 5,86 | 1,37% | 427,145 | 436,4975 | 426,07 | 2.245.895 |
| 20 Dic 2024 | 426,63 | 0,63 | 0,15% | 427,45 | 431,06 | 421,97 | 1.733.257 |
| 19 Dic 2024 | 426,00 | -17,59 | -3,97% | 445,75 | 445,75 | 424,51 | 1.406.000 |
| 18 Dic 2024 | 443,59 | 5,17 | 1,18% | 437,00 | 444,94 | 435,67 | 1.332.167 |
| 17 Dic 2024 | 438,42 | -2,02 | -0,46% | 439,24 | 441,40 | 436,00 | 951.946 |
| 14 Dic 2024 | 440,44 | 0,96 | 0,22% | 439,72 | 442,12 | 437,0201 | 881.442 |
| 13 Dic 2024 | 439,48 | -8,55 | -1,91% | 446,37 | 446,75 | 438,46 | 846.343 |
| 12 Dic 2024 | 448,03 | 4,07 | 0,92% | 448,38 | 449,76 | 446,0822 | 1.660.907 |
| 11 Dic 2024 | 443,96 | -5,45 | -1,21% | 447,07 | 448,69 | 441,00 | 1.194.024 |
| 10 Dic 2024 | 449,41 | 5,41 | 1,22% | 444,80 | 453,2534 | 444,80 | 1.174.148 |
| 07 Dic 2024 | 444,00 | -4,12 | -0,92% | 446,50 | 448,05 | 442,97 | 1.099.174 |
| 06 Dic 2024 | 448,12 | -8,14 | -1,78% | 458,31 | 458,365 | 447,93 | 1.129.188 |
| 05 Dic 2024 | 456,26 | -2,99 | -0,65% | 459,89 | 462,23 | 453,30 | 1.034.491 |
| 04 Dic 2024 | 459,25 | -3,70 | -0,80% | 463,01 | 463,74 | 458,95 | 1.143.261 |
| 03 Dic 2024 | 462,95 | -2,95 | -0,63% | 463,70 | 464,225 | 458,85 | 1.312.322 |
| 29 Nov 2024 | 465,90 | -0,10 | -0,02% | 466,455 | 469,09 | 464,17 | 712.122 |
|
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 |
