Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 04 Gen 2025 | 702,85 | 5,42 | 0,78% | 704,935 | 709,30 | 685,675 | 408.070 |
| 03 Gen 2025 | 697,43 | 0,66 | 0,09% | 704,045 | 704,045 | 689,43 | 308.437 |
| 01 Gen 2025 | 696,77 | -2,74 | -0,39% | 703,63 | 703,63 | 692,12 | 207.778 |
| 31 Dic 2024 | 699,51 | -8,65 | -1,22% | 697,57 | 702,65 | 688,1501 | 238.924 |
| 28 Dic 2024 | 708,16 | -16,51 | -2,28% | 719,235 | 720,66 | 700,335 | 268.108 |
| 27 Dic 2024 | 724,67 | 3,31 | 0,46% | 721,43 | 726,8499 | 717,495 | 153.913 |
| 24 Dic 2024 | 721,36 | 6,40 | 0,90% | 719,27 | 724,37 | 712,17 | 101.011 |
| 24 Dic 2024 | 714,96 | -4,04 | -0,56% | 720,00 | 720,00 | 709,99 | 190.112 |
| 21 Dic 2024 | 719,00 | 16,55 | 2,36% | 689,63 | 723,74 | 689,63 | 803.296 |
| 20 Dic 2024 | 702,45 | -4,57 | -0,65% | 712,88 | 715,37 | 691,215 | 585.016 |
| 19 Dic 2024 | 707,02 | -34,65 | -4,67% | 742,57 | 744,48 | 705,46 | 423.373 |
| 18 Dic 2024 | 741,67 | -5,24 | -0,70% | 736,15 | 748,01 | 732,2822 | 597.080 |
| 17 Dic 2024 | 746,91 | 25,05 | 3,47% | 728,39 | 749,10 | 723,415 | 448.525 |
| 14 Dic 2024 | 721,86 | -12,63 | -1,72% | 735,475 | 737,66 | 721,2067 | 335.488 |
| 13 Dic 2024 | 734,49 | 8,41 | 1,16% | 729,90 | 736,305 | 725,38 | 582.706 |
| 12 Dic 2024 | 726,08 | 5,46 | 0,76% | 723,96 | 738,11 | 720,63 | 430.333 |
| 11 Dic 2024 | 720,62 | -16,76 | -2,27% | 728,965 | 741,08 | 707,57 | 603.831 |
| 10 Dic 2024 | 737,38 | -4,29 | -0,58% | 752,1499 | 752,15 | 733,10 | 446.910 |
| 07 Dic 2024 | 741,67 | 3,80 | 0,51% | 745,16 | 756,79 | 738,20 | 600.186 |
| 06 Dic 2024 | 737,87 | -19,53 | -2,58% | 750,40 | 753,16 | 736,92 | 552.080 |
| 05 Dic 2024 | 757,40 | 37,96 | 5,28% | 743,24 | 762,4651 | 741,99 | 637.090 |
| 04 Dic 2024 | 719,44 | -4,15 | -0,57% | 710,00 | 728,53 | 710,00 | 405.585 |
| 03 Dic 2024 | 723,59 | 2,54 | 0,35% | 723,51 | 730,93 | 720,15 | 248.872 |
| 29 Nov 2024 | 721,05 | -1,71 | -0,24% | 723,7974 | 729,00 | 718,84 | 171.505 |
| 28 Nov 2024 | 722,76 | -7,07 | -0,97% | 729,77 | 729,77 | 712,31 | 232.632 |
| 27 Nov 2024 | 729,83 | -1,99 | -0,27% | 730,345 | 737,71 | 725,05 | 296.181 |
| 26 Nov 2024 | 731,82 | -10,79 | -1,45% | 749,48 | 754,56 | 729,50 | 1.023.681 |
| 23 Nov 2024 | 742,61 | 22,61 | 3,14% | 727,07 | 745,49 | 722,53 | 641.271 |
| 22 Nov 2024 | 720,00 | 25,52 | 3,67% | 705,00 | 728,8962 | 698,47 | 648.028 |
| 21 Nov 2024 | 694,48 | 11,95 | 1,75% | 682,35 | 695,31 | 681,81 | 336.879 |
| 20 Nov 2024 | 682,53 | 14,21 | 2,13% | 660,88 | 682,55 | 660,465 | 423.894 |
| 19 Nov 2024 | 668,32 | -8,75 | -1,29% | 676,935 | 681,36 | 667,91 | 366.095 |
| 16 Nov 2024 | 677,07 | -19,23 | -2,76% | 687,005 | 687,005 | 670,0001 | 455.060 |
| 15 Nov 2024 | 696,30 | -3,86 | -0,55% | 689,28 | 696,94 | 675,88 | 634.859 |
| 14 Nov 2024 | 700,16 | -1,18 | -0,17% | 703,00 | 724,61 | 698,66 | 831.060 |
| 13 Nov 2024 | 701,34 | 20,55 | 3,02% | 680,00 | 702,81 | 673,42 | 845.868 |
| 12 Nov 2024 | 680,79 | 24,23 | 3,69% | 660,00 | 688,589 | 659,94 | 679.936 |
| 09 Nov 2024 | 656,56 | 11,95 | 1,85% | 639,23 | 665,31 | 630,06 | 924.877 |
| 08 Nov 2024 | 644,61 | 46,82 | 7,83% | 634,99 | 661,73 | 625,065 | 1.522.609 |
| 07 Nov 2024 | 597,79 | 19,51 | 3,37% | 589,54 | 603,00 | 589,54 | 880.313 |
| 06 Nov 2024 | 578,28 | 13,73 | 2,43% | 568,805 | 584,55 | 568,805 | 453.010 |
| 05 Nov 2024 | 564,55 | -0,68 | -0,12% | 566,41 | 570,29 | 564,185 | 481.292 |
| 01 Nov 2024 | 565,23 | 10,44 | 1,88% | 563,00 | 575,00 | 560,20 | 476.613 |
| 31 Ott 2024 | 554,79 | -6,32 | -1,13% | 557,00 | 562,835 | 551,70 | 334.534 |
| 30 Ott 2024 | 561,11 | -2,10 | -0,37% | 563,02 | 570,65 | 560,00 | 262.947 |
| 29 Ott 2024 | 563,21 | 5,13 | 0,92% | 557,83 | 568,5999 | 556,72 | 248.678 |
| 28 Ott 2024 | 558,08 | -7,59 | -1,34% | 569,00 | 569,00 | 556,62 | 423.443 |
| 26 Ott 2024 | 565,67 | 11,36 | 2,05% | 555,01 | 567,46 | 554,87 | 420.069 |
| 25 Ott 2024 | 554,31 | 22,38 | 4,21% | 541,50 | 557,46 | 541,50 | 510.557 |
| 24 Ott 2024 | 531,93 | 0,31 | 0,06% | 533,7784 | 533,7784 | 524,72 | 282.863 |
| 23 Ott 2024 | 531,62 | -1,30 | -0,24% | 526,9182 | 532,25 | 526,20 | 171.621 |
| 22 Ott 2024 | 532,92 | -4,22 | -0,79% | 535,00 | 538,87 | 529,89 | 214.776 |
| 19 Ott 2024 | 537,14 | 3,76 | 0,70% | 533,06 | 539,83 | 530,47 | 248.538 |
| 18 Ott 2024 | 533,38 | 1,25 | 0,23% | 534,03 | 539,98 | 525,16 | 272.838 |
| 17 Ott 2024 | 532,13 | -16,08 | -2,93% | 548,62 | 549,45 | 530,72 | 387.649 |
| 16 Ott 2024 | 548,21 | -11,88 | -2,12% | 557,67 | 560,57 | 547,26 | 337.165 |
| 15 Ott 2024 | 560,09 | 0,69 | 0,12% | 562,11 | 565,65 | 555,39 | 389.079 |
| 12 Ott 2024 | 559,40 | 5,91 | 1,07% | 552,81 | 562,04 | 551,68 | 382.492 |
| 11 Ott 2024 | 553,49 | 12,42 | 2,30% | 536,01 | 554,2435 | 536,01 | 386.276 |
| 10 Ott 2024 | 541,07 | 8,71 | 1,64% | 531,83 | 543,01 | 531,83 | 358.481 |
| 09 Ott 2024 | 532,36 | 10,27 | 1,97% | 530,10 | 542,31 | 525,14 | 481.343 |
| 08 Ott 2024 | 522,09 | -12,91 | -2,41% | 532,99 | 536,58 | 520,83 | 316.826 |
|
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 |
