Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 25 Feb 2025 | 358,54 | -5,46 | -1,50% | 373,74 | 379,21 | 353,4329 | 1.094.018 |
| 22 Feb 2025 | 364,00 | -18,13 | -4,74% | 414,00 | 414,00 | 358,23 | 1.088.286 |
| 21 Feb 2025 | 382,13 | -13,73 | -3,47% | 395,00 | 399,39 | 379,75 | 651.567 |
| 20 Feb 2025 | 395,86 | 1,27 | 0,32% | 390,11 | 396,44 | 387,3709 | 429.869 |
| 19 Feb 2025 | 394,59 | 3,37 | 0,86% | 392,00 | 397,7725 | 380,055 | 777.727 |
| 15 Feb 2025 | 391,22 | -3,83 | -0,97% | 396,00 | 397,085 | 384,42 | 368.548 |
| 14 Feb 2025 | 395,05 | -3,27 | -0,82% | 403,70 | 407,03 | 383,53 | 857.970 |
| 13 Feb 2025 | 398,32 | -36,31 | -8,35% | 414,58 | 418,30 | 397,63 | 1.080.235 |
| 12 Feb 2025 | 434,63 | -30,29 | -6,52% | 460,00 | 460,61 | 429,28 | 562.275 |
| 11 Feb 2025 | 464,92 | 4,86 | 1,06% | 461,90 | 468,345 | 457,55 | 250.610 |
| 08 Feb 2025 | 460,06 | -9,69 | -2,06% | 472,00 | 476,89 | 459,89 | 407.079 |
| 07 Feb 2025 | 469,75 | 24,46 | 5,49% | 452,66 | 470,22 | 450,13 | 408.788 |
| 06 Feb 2025 | 445,29 | 20,23 | 4,76% | 427,01 | 448,4722 | 425,70 | 388.476 |
| 05 Feb 2025 | 425,06 | -1,99 | -0,47% | 430,03 | 434,95 | 421,84 | 288.935 |
| 04 Feb 2025 | 427,05 | -9,70 | -2,22% | 416,20 | 435,45 | 413,02 | 334.657 |
| 01 Feb 2025 | 436,75 | 2,89 | 0,67% | 436,97 | 449,805 | 424,79 | 397.649 |
| 31 Gen 2025 | 433,86 | 7,46 | 1,75% | 435,70 | 440,58 | 428,18 | 470.464 |
| 30 Gen 2025 | 426,40 | 10,22 | 2,46% | 428,88 | 435,285 | 416,19 | 520.687 |
| 29 Gen 2025 | 416,18 | 11,94 | 2,95% | 416,46 | 423,95 | 404,51 | 1.021.987 |
| 28 Gen 2025 | 404,24 | -139,92 | -25,71% | 473,00 | 479,795 | 402,91 | 1.444.351 |
| 25 Gen 2025 | 544,16 | -6,11 | -1,11% | 550,38 | 550,38 | 536,395 | 446.810 |
| 24 Gen 2025 | 550,27 | 0,00 | 0,00% | 550,27 | 550,27 | 550,27 | 0 |
| 23 Gen 2025 | 550,27 | 21,05 | 3,98% | 541,03 | 553,085 | 539,88 | 565.461 |
| 22 Gen 2025 | 529,22 | 25,44 | 5,05% | 515,00 | 529,24 | 505,385 | 438.572 |
| 18 Gen 2025 | 503,78 | -1,37 | -0,27% | 508,44 | 510,54 | 499,7601 | 332.596 |
| 17 Gen 2025 | 505,15 | 11,25 | 2,28% | 499,25 | 508,71 | 495,01 | 425.324 |
| 16 Gen 2025 | 493,90 | 27,47 | 5,89% | 480,97 | 494,19 | 476,96 | 650.788 |
| 15 Gen 2025 | 466,43 | 27,27 | 6,21% | 446,19 | 466,9404 | 443,08 | 332.039 |
| 14 Gen 2025 | 439,16 | -0,89 | -0,20% | 431,58 | 439,79 | 428,59 | 326.025 |
| 11 Gen 2025 | 440,05 | -10,22 | -2,27% | 446,87 | 446,87 | 432,15 | 255.117 |
| 09 Gen 2025 | 450,27 | -2,49 | -0,55% | 452,62 | 456,14 | 441,69 | 381.697 |
| 08 Gen 2025 | 452,76 | -3,27 | -0,72% | 458,00 | 460,87 | 430,7794 | 446.070 |
| 07 Gen 2025 | 456,03 | 7,48 | 1,67% | 452,50 | 462,90 | 450,73 | 360.581 |
| 04 Gen 2025 | 448,55 | 20,05 | 4,68% | 430,00 | 449,52 | 430,00 | 320.262 |
| 03 Gen 2025 | 428,50 | 4,44 | 1,05% | 431,34 | 436,77 | 423,7813 | 377.502 |
| 01 Gen 2025 | 424,06 | -5,23 | -1,22% | 428,23 | 429,775 | 421,7415 | 226.381 |
| 31 Dic 2024 | 429,29 | -2,74 | -0,63% | 424,00 | 433,48 | 420,00 | 185.045 |
| 28 Dic 2024 | 432,03 | -6,82 | -1,55% | 437,07 | 437,07 | 424,79 | 150.622 |
| 27 Dic 2024 | 438,85 | 2,02 | 0,46% | 436,82 | 439,3325 | 433,36 | 150.994 |
| 24 Dic 2024 | 436,83 | 1,83 | 0,42% | 435,00 | 438,74 | 431,6935 | 89.304 |
| 24 Dic 2024 | 435,00 | -3,44 | -0,78% | 437,50 | 437,9999 | 430,09 | 255.839 |
| 21 Dic 2024 | 438,44 | 3,22 | 0,74% | 427,30 | 443,80 | 427,30 | 589.474 |
| 20 Dic 2024 | 435,22 | 2,10 | 0,48% | 441,00 | 446,70 | 432,92 | 493.470 |
| 19 Dic 2024 | 433,12 | -21,35 | -4,70% | 456,50 | 466,5399 | 430,00 | 544.790 |
| 18 Dic 2024 | 454,47 | -8,51 | -1,84% | 455,00 | 459,50 | 446,87 | 287.132 |
| 17 Dic 2024 | 462,98 | 0,65 | 0,14% | 463,45 | 468,70 | 460,50 | 351.161 |
| 14 Dic 2024 | 462,33 | -6,73 | -1,43% | 470,00 | 473,43 | 460,02 | 285.932 |
| 13 Dic 2024 | 469,06 | -3,20 | -0,68% | 470,00 | 476,2673 | 467,44 | 262.081 |
| 12 Dic 2024 | 472,26 | 13,06 | 2,84% | 465,30 | 474,81 | 462,07 | 277.627 |
| 11 Dic 2024 | 459,20 | -3,52 | -0,76% | 466,83 | 468,8256 | 457,91 | 256.063 |
| 10 Dic 2024 | 462,72 | -34,28 | -6,90% | 496,87 | 496,87 | 460,81 | 344.144 |
| 07 Dic 2024 | 497,00 | -0,14 | -0,03% | 502,00 | 502,74 | 490,89 | 210.374 |
| 06 Dic 2024 | 497,14 | -3,84 | -0,77% | 500,98 | 506,285 | 492,95 | 261.411 |
| 05 Dic 2024 | 500,98 | 5,23 | 1,05% | 497,32 | 504,00 | 496,1301 | 317.440 |
| 04 Dic 2024 | 495,75 | 6,22 | 1,27% | 491,35 | 496,36 | 486,24 | 270.672 |
| 03 Dic 2024 | 489,53 | -3,74 | -0,76% | 495,50 | 501,83 | 487,885 | 216.522 |
| 29 Nov 2024 | 493,27 | 6,62 | 1,36% | 490,63 | 500,1999 | 490,63 | 167.318 |
| 28 Nov 2024 | 486,65 | -17,47 | -3,47% | 508,90 | 510,00 | 485,00 | 417.413 |
|
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 |
