Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 22 Gen 2025 | 527,16 | 20,69 | 4,09% | 518,17 | 527,51 | 510,57 | 399.233 |
| 18 Gen 2025 | 506,47 | -4,52 | -0,88% | 515,60 | 515,60 | 502,70 | 375.231 |
| 17 Gen 2025 | 510,99 | 8,97 | 1,79% | 507,07 | 516,53 | 504,89 | 313.575 |
| 16 Gen 2025 | 502,02 | 9,11 | 1,85% | 505,00 | 509,57 | 498,315 | 444.468 |
| 15 Gen 2025 | 492,91 | 25,13 | 5,37% | 473,80 | 494,405 | 471,30 | 407.452 |
| 14 Gen 2025 | 467,78 | 0,74 | 0,16% | 459,91 | 469,845 | 457,0781 | 312.368 |
| 11 Gen 2025 | 467,04 | -8,82 | -1,85% | 470,00 | 471,72 | 463,3933 | 345.758 |
| 09 Gen 2025 | 475,86 | 5,68 | 1,21% | 467,30 | 475,98 | 462,08 | 355.993 |
| 08 Gen 2025 | 470,18 | -8,95 | -1,87% | 480,55 | 480,85 | 456,35 | 425.406 |
| 07 Gen 2025 | 479,13 | 5,48 | 1,16% | 483,39 | 486,48 | 475,815 | 467.689 |
| 04 Gen 2025 | 473,65 | 16,02 | 3,50% | 460,67 | 474,08 | 460,67 | 384.701 |
| 03 Gen 2025 | 457,63 | 3,73 | 0,82% | 458,64 | 463,88 | 453,29 | 304.083 |
| 01 Gen 2025 | 453,90 | -3,35 | -0,73% | 460,30 | 460,30 | 452,75 | 349.778 |
| 31 Dic 2024 | 457,25 | -2,13 | -0,46% | 456,28 | 460,59 | 450,00 | 291.099 |
| 28 Dic 2024 | 459,38 | -7,20 | -1,54% | 462,61 | 464,125 | 454,52 | 174.441 |
| 27 Dic 2024 | 466,58 | 3,09 | 0,67% | 463,00 | 466,77 | 460,2601 | 144.938 |
| 24 Dic 2024 | 463,49 | 0,23 | 0,05% | 464,34 | 466,50 | 461,21 | 134.891 |
| 24 Dic 2024 | 463,26 | -2,56 | -0,55% | 461,1374 | 465,00 | 457,4501 | 187.369 |
| 21 Dic 2024 | 465,82 | 1,52 | 0,33% | 460,52 | 470,95 | 458,07 | 838.703 |
| 20 Dic 2024 | 464,30 | -0,12 | -0,03% | 471,775 | 477,21 | 461,655 | 303.547 |
| 19 Dic 2024 | 464,42 | -12,48 | -2,62% | 481,88 | 484,905 | 464,245 | 547.700 |
| 18 Dic 2024 | 476,90 | -7,65 | -1,58% | 478,45 | 480,87 | 470,54 | 432.782 |
| 17 Dic 2024 | 484,55 | 5,27 | 1,10% | 479,83 | 487,265 | 477,26 | 335.934 |
| 14 Dic 2024 | 479,28 | -0,97 | -0,20% | 481,00 | 484,63 | 476,59 | 261.725 |
| 13 Dic 2024 | 480,25 | -0,71 | -0,15% | 482,63 | 484,54 | 476,825 | 245.006 |
| 12 Dic 2024 | 480,96 | 6,65 | 1,40% | 479,42 | 483,00 | 476,7401 | 312.048 |
| 11 Dic 2024 | 474,31 | -4,28 | -0,89% | 478,59 | 481,146 | 473,6506 | 342.256 |
| 10 Dic 2024 | 478,59 | -30,44 | -5,98% | 496,605 | 497,12 | 468,55 | 535.272 |
| 07 Dic 2024 | 509,03 | -4,49 | -0,87% | 514,915 | 514,915 | 504,35 | 309.501 |
| 06 Dic 2024 | 513,52 | -1,19 | -0,23% | 514,45 | 518,10 | 508,24 | 309.649 |
| 05 Dic 2024 | 514,71 | 5,12 | 1,00% | 510,045 | 514,87 | 507,38 | 324.220 |
| 04 Dic 2024 | 509,59 | 4,50 | 0,89% | 510,7599 | 510,7599 | 501,045 | 333.528 |
| 03 Dic 2024 | 505,09 | -5,03 | -0,99% | 512,33 | 517,74 | 505,07 | 312.239 |
| 29 Nov 2024 | 510,12 | 2,17 | 0,43% | 518,78 | 519,7201 | 509,97 | 169.648 |
| 28 Nov 2024 | 507,95 | -6,83 | -1,33% | 521,2655 | 522,49 | 505,27 | 381.918 |
| 27 Nov 2024 | 514,78 | 3,79 | 0,74% | 510,99 | 522,7375 | 508,745 | 446.246 |
| 26 Nov 2024 | 510,99 | 6,07 | 1,20% | 508,54 | 513,15 | 503,04 | 635.226 |
| 23 Nov 2024 | 504,92 | -22,03 | -4,18% | 523,5183 | 523,5183 | 497,88 | 643.824 |
| 22 Nov 2024 | 526,95 | 11,13 | 2,16% | 521,09 | 532,3799 | 518,50 | 389.488 |
| 21 Nov 2024 | 515,82 | 1,82 | 0,35% | 517,499 | 517,499 | 508,76 | 427.335 |
| 20 Nov 2024 | 514,00 | 13,15 | 2,63% | 498,64 | 514,2399 | 495,4201 | 440.720 |
| 19 Nov 2024 | 500,85 | 1,99 | 0,40% | 502,585 | 505,81 | 497,25 | 390.785 |
| 16 Nov 2024 | 498,86 | 0,75 | 0,15% | 498,45 | 504,64 | 495,7636 | 427.473 |
| 15 Nov 2024 | 498,11 | -2,25 | -0,45% | 499,67 | 501,50 | 492,795 | 546.467 |
| 14 Nov 2024 | 500,36 | -13,72 | -2,67% | 514,00 | 515,45 | 498,605 | 443.797 |
| 13 Nov 2024 | 514,08 | -6,36 | -1,22% | 521,61 | 524,50 | 510,8892 | 470.009 |
| 12 Nov 2024 | 520,44 | 6,29 | 1,22% | 522,71 | 525,3065 | 516,3401 | 623.268 |
| 09 Nov 2024 | 514,15 | 9,80 | 1,94% | 509,00 | 519,0999 | 508,79 | 570.294 |
| 08 Nov 2024 | 504,35 | 2,47 | 0,49% | 504,93 | 509,46 | 501,601 | 792.010 |
| 07 Nov 2024 | 501,88 | 26,10 | 5,49% | 491,99 | 504,53 | 486,8826 | 604.212 |
| 06 Nov 2024 | 475,78 | 14,28 | 3,09% | 462,87 | 476,50 | 462,6048 | 351.026 |
| 05 Nov 2024 | 461,50 | 8,29 | 1,83% | 453,00 | 468,59 | 450,6739 | 393.096 |
| 01 Nov 2024 | 453,21 | 7,14 | 1,60% | 456,00 | 461,8699 | 451,515 | 522.741 |
| 31 Ott 2024 | 446,07 | 14,30 | 3,31% | 449,88 | 456,76 | 438,73 | 535.957 |
| 30 Ott 2024 | 431,77 | -5,02 | -1,15% | 433,65 | 438,56 | 431,2942 | 364.424 |
| 29 Ott 2024 | 436,79 | 5,23 | 1,21% | 428,97 | 436,95 | 427,82 | 352.185 |
| 28 Ott 2024 | 431,56 | 2,98 | 0,70% | 432,12 | 434,2299 | 429,46 | 355.893 |
| 26 Ott 2024 | 428,58 | -17,53 | -3,93% | 443,91 | 445,00 | 422,16 | 502.912 |
| 25 Ott 2024 | 446,11 | 0,49 | 0,11% | 442,13 | 447,50 | 441,60 | 261.514 |
|
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 |
