Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Feb 2025 | 317,69 | 1,78 | 0,56% | 307,00 | 322,104 | 298,00 | 6.833.743 |
| 25 Feb 2025 | 315,91 | -11,97 | -3,65% | 329,94 | 329,94 | 303,44 | 7.156.275 |
| 22 Feb 2025 | 327,88 | -31,80 | -8,84% | 358,66 | 359,93 | 325,42 | 6.989.851 |
| 21 Feb 2025 | 359,68 | -15,52 | -4,14% | 376,00 | 383,29 | 353,11 | 3.454.868 |
| 20 Feb 2025 | 375,20 | 1,95 | 0,52% | 369,94 | 376,48 | 366,25 | 1.668.332 |
| 19 Feb 2025 | 373,25 | 5,66 | 1,54% | 368,58 | 377,7699 | 363,35 | 2.406.130 |
| 15 Feb 2025 | 367,59 | -2,72 | -0,73% | 368,86 | 369,28 | 357,00 | 2.238.184 |
| 14 Feb 2025 | 370,31 | 0,66 | 0,18% | 376,00 | 377,20 | 360,60 | 2.608.661 |
| 13 Feb 2025 | 369,65 | -3,25 | -0,87% | 364,76 | 378,26 | 359,73 | 1.824.211 |
| 12 Feb 2025 | 372,90 | -12,10 | -3,14% | 380,08 | 383,08 | 369,37 | 2.063.179 |
| 11 Feb 2025 | 385,00 | 7,03 | 1,86% | 379,12 | 385,70 | 372,00 | 2.076.978 |
| 08 Feb 2025 | 377,97 | 3,14 | 0,84% | 378,25 | 389,89 | 375,39 | 2.391.019 |
| 07 Feb 2025 | 374,83 | 6,90 | 1,88% | 365,99 | 380,05 | 364,5983 | 2.455.908 |
| 06 Feb 2025 | 367,93 | 11,40 | 3,20% | 363,97 | 369,475 | 359,63 | 2.808.583 |
| 05 Feb 2025 | 356,53 | -5,18 | -1,43% | 361,00 | 366,08 | 349,565 | 2.765.189 |
| 04 Feb 2025 | 361,71 | -11,17 | -3,00% | 351,60 | 367,1951 | 348,95 | 4.072.565 |
| 01 Feb 2025 | 372,88 | -10,06 | -2,63% | 388,09 | 388,09 | 370,56 | 4.034.726 |
| 31 Gen 2025 | 382,94 | 29,69 | 8,40% | 365,82 | 387,64 | 365,00 | 5.611.504 |
| 30 Gen 2025 | 353,25 | -1,87 | -0,53% | 358,30 | 368,84 | 346,26 | 5.445.589 |
| 29 Gen 2025 | 355,12 | 25,12 | 7,61% | 351,38 | 355,51 | 317,70 | 10.155.690 |
| 28 Gen 2025 | 330,00 | -90,49 | -21,52% | 339,67 | 353,00 | 322,30 | 12.633.792 |
| 25 Gen 2025 | 420,49 | -6,61 | -1,55% | 437,59 | 437,59 | 416,0001 | 4.698.492 |
| 24 Gen 2025 | 427,10 | 0,00 | 0,00% | 427,10 | 427,10 | 427,10 | 0 |
| 23 Gen 2025 | 427,10 | 11,10 | 2,67% | 432,00 | 432,00 | 421,0601 | 4.392.938 |
| 22 Gen 2025 | 416,00 | 14,59 | 3,63% | 407,36 | 417,21 | 395,29 | 4.108.580 |
| 18 Gen 2025 | 401,41 | 10,41 | 2,66% | 393,29 | 404,13 | 389,59 | 2.361.543 |
| 17 Gen 2025 | 391,00 | 3,97 | 1,03% | 393,79 | 397,76 | 387,03 | 2.110.612 |
| 16 Gen 2025 | 387,03 | 4,77 | 1,25% | 392,53 | 392,77 | 380,00 | 2.522.975 |
| 15 Gen 2025 | 382,26 | 15,45 | 4,21% | 376,32 | 388,8799 | 373,70 | 3.093.176 |
| 14 Gen 2025 | 366,81 | -0,29 | -0,08% | 359,37 | 366,85 | 353,01 | 3.265.178 |
| 11 Gen 2025 | 367,10 | 0,62 | 0,17% | 363,00 | 367,83 | 351,00 | 2.385.660 |
| 09 Gen 2025 | 366,48 | -2,04 | -0,55% | 362,93 | 368,79 | 348,20 | 3.159.775 |
| 08 Gen 2025 | 368,52 | -2,80 | -0,75% | 373,99 | 374,62 | 357,226 | 2.725.705 |
| 07 Gen 2025 | 371,32 | 17,29 | 4,88% | 370,00 | 376,295 | 366,51 | 3.395.016 |
| 04 Gen 2025 | 354,03 | 15,09 | 4,45% | 334,80 | 354,98 | 331,50 | 2.389.686 |
| 03 Gen 2025 | 338,94 | 10,01 | 3,04% | 332,00 | 342,67 | 328,52 | 2.471.695 |
| 01 Gen 2025 | 328,93 | -1,33 | -0,40% | 330,93 | 333,0964 | 327,50 | 1.793.554 |
| 31 Dic 2024 | 330,26 | -3,54 | -1,06% | 326,00 | 335,64 | 323,0001 | 1.837.498 |
| 28 Dic 2024 | 333,80 | -9,27 | -2,70% | 339,23 | 340,75 | 332,50 | 1.506.123 |
| 27 Dic 2024 | 343,07 | -4,22 | -1,22% | 346,00 | 346,00 | 338,90 | 1.210.983 |
| 24 Dic 2024 | 347,29 | 2,37 | 0,69% | 347,00 | 348,99 | 343,32 | 1.062.360 |
| 24 Dic 2024 | 344,92 | 2,26 | 0,66% | 344,01 | 346,28 | 337,00 | 1.434.781 |
| 21 Dic 2024 | 342,66 | 9,86 | 2,96% | 327,50 | 345,6399 | 327,1501 | 5.475.565 |
| 20 Dic 2024 | 332,80 | 15,68 | 4,94% | 327,22 | 337,46 | 322,51 | 4.586.725 |
| 19 Dic 2024 | 317,12 | -11,22 | -3,42% | 327,59 | 332,06 | 314,19 | 3.901.431 |
| 18 Dic 2024 | 328,34 | -9,37 | -2,77% | 334,05 | 334,50 | 323,50 | 4.407.870 |
| 17 Dic 2024 | 337,71 | 5,70 | 1,72% | 335,42 | 340,50 | 330,84 | 4.479.972 |
| 14 Dic 2024 | 332,01 | 2,10 | 0,64% | 333,15 | 338,00 | 329,45 | 2.971.970 |
| 13 Dic 2024 | 329,91 | -13,89 | -4,04% | 343,90 | 343,90 | 328,19 | 3.280.484 |
| 12 Dic 2024 | 343,80 | 16,41 | 5,01% | 332,80 | 350,58 | 332,80 | 6.668.909 |
| 11 Dic 2024 | 327,39 | -7,86 | -2,34% | 333,00 | 336,59 | 322,3314 | 3.469.106 |
| 10 Dic 2024 | 335,25 | -11,26 | -3,25% | 342,18 | 345,00 | 324,50 | 3.041.972 |
| 07 Dic 2024 | 346,51 | -1,62 | -0,47% | 348,50 | 349,32 | 341,00 | 1.622.365 |
| 06 Dic 2024 | 348,13 | 4,38 | 1,27% | 347,70 | 354,6899 | 344,94 | 2.098.604 |
| 05 Dic 2024 | 343,75 | 11,83 | 3,56% | 334,59 | 344,73 | 333,63 | 2.419.151 |
| 04 Dic 2024 | 331,92 | -5,62 | -1,66% | 338,75 | 339,96 | 326,63 | 2.103.029 |
| 03 Dic 2024 | 337,54 | 3,42 | 1,02% | 335,40 | 346,67 | 335,40 | 2.327.296 |
| 29 Nov 2024 | 334,12 | -1,21 | -0,36% | 335,75 | 336,62 | 332,67 | 883.728 |
|
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 |
