Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 15 Feb 2025 | 438,14 | -27,91 | -5,99% | 471,05 | 472,58 | 436,83 | 1.521.276 |
| 14 Feb 2025 | 466,05 | -0,85 | -0,18% | 467,02 | 470,59 | 461,39 | 1.369.303 |
| 13 Feb 2025 | 466,90 | -7,68 | -1,62% | 465,00 | 472,62 | 463,27 | 718.640 |
| 12 Feb 2025 | 474,58 | -7,18 | -1,49% | 481,00 | 481,00 | 473,01 | 551.918 |
| 11 Feb 2025 | 481,76 | 2,45 | 0,51% | 480,00 | 484,73 | 478,7275 | 634.741 |
| 08 Feb 2025 | 479,31 | -2,79 | -0,58% | 484,85 | 485,97 | 478,33 | 426.640 |
| 07 Feb 2025 | 482,10 | 1,08 | 0,22% | 482,05 | 483,175 | 478,2901 | 345.926 |
| 06 Feb 2025 | 481,02 | 9,64 | 2,05% | 475,47 | 481,22 | 471,50 | 491.651 |
| 05 Feb 2025 | 471,38 | -1,99 | -0,42% | 470,03 | 473,54 | 468,745 | 621.612 |
| 04 Feb 2025 | 473,37 | 4,12 | 0,88% | 465,47 | 474,10 | 463,20 | 888.490 |
| 01 Feb 2025 | 469,25 | -3,36 | -0,71% | 472,84 | 473,89 | 467,313 | 684.219 |
| 31 Gen 2025 | 472,61 | 9,20 | 1,99% | 470,05 | 475,105 | 468,5293 | 537.683 |
| 30 Gen 2025 | 463,41 | -1,83 | -0,39% | 465,94 | 469,84 | 463,26 | 629.162 |
| 29 Gen 2025 | 465,24 | -3,03 | -0,65% | 468,28 | 471,10 | 463,4577 | 704.701 |
| 28 Gen 2025 | 468,27 | -10,91 | -2,28% | 476,58 | 482,15 | 465,72 | 1.315.553 |
| 25 Gen 2025 | 479,18 | 7,26 | 1,54% | 474,31 | 480,805 | 474,31 | 864.013 |
| 24 Gen 2025 | 471,92 | 0,00 | 0,00% | 471,92 | 471,92 | 471,92 | 0 |
| 23 Gen 2025 | 471,92 | 4,08 | 0,87% | 468,74 | 475,20 | 468,095 | 832.441 |
| 22 Gen 2025 | 467,84 | 2,98 | 0,64% | 466,56 | 468,17 | 464,82 | 973.955 |
| 18 Gen 2025 | 464,86 | 2,16 | 0,47% | 468,42 | 468,42 | 462,89 | 620.782 |
| 17 Gen 2025 | 462,70 | 2,62 | 0,57% | 462,68 | 465,64 | 461,12 | 460.565 |
| 16 Gen 2025 | 460,08 | -0,76 | -0,16% | 462,88 | 464,999 | 457,10 | 812.050 |
| 15 Gen 2025 | 460,84 | 4,07 | 0,89% | 457,00 | 461,3299 | 454,32 | 510.744 |
| 14 Gen 2025 | 456,77 | 1,51 | 0,33% | 455,26 | 458,85 | 452,2278 | 917.396 |
| 11 Gen 2025 | 455,26 | -7,47 | -1,61% | 459,12 | 461,025 | 453,785 | 601.173 |
| 09 Gen 2025 | 462,73 | 7,58 | 1,67% | 456,49 | 463,00 | 455,93 | 719.773 |
| 08 Gen 2025 | 455,15 | -1,30 | -0,28% | 458,92 | 462,9099 | 454,68 | 856.945 |
| 07 Gen 2025 | 456,45 | -5,39 | -1,17% | 459,90 | 460,755 | 450,18 | 1.179.455 |
| 04 Gen 2025 | 461,84 | 2,61 | 0,57% | 461,00 | 463,509 | 458,76 | 525.281 |
| 03 Gen 2025 | 459,23 | -3,00 | -0,65% | 464,86 | 465,22 | 457,71 | 570.887 |
| 01 Gen 2025 | 462,23 | -1,36 | -0,29% | 463,76 | 466,56 | 460,37 | 455.355 |
| 31 Dic 2024 | 463,59 | -3,74 | -0,80% | 462,93 | 465,74 | 459,26 | 422.830 |
| 28 Dic 2024 | 467,33 | -3,98 | -0,84% | 468,42 | 470,62 | 465,57 | 364.720 |
| 27 Dic 2024 | 471,31 | -1,14 | -0,24% | 470,46 | 472,075 | 468,75 | 291.816 |
| 24 Dic 2024 | 472,45 | 2,68 | 0,57% | 469,96 | 472,46 | 468,29 | 235.382 |
| 24 Dic 2024 | 469,77 | -0,17 | -0,04% | 468,94 | 470,245 | 463,5954 | 651.576 |
| 21 Dic 2024 | 469,94 | 6,13 | 1,32% | 461,03 | 472,57 | 460,00 | 2.508.270 |
| 20 Dic 2024 | 463,81 | 1,13 | 0,24% | 464,48 | 469,95 | 462,975 | 897.402 |
| 19 Dic 2024 | 462,68 | 0,93 | 0,20% | 465,12 | 468,26 | 460,03 | 1.274.486 |
| 18 Dic 2024 | 461,75 | -5,51 | -1,18% | 464,74 | 466,035 | 460,13 | 1.543.037 |
| 17 Dic 2024 | 467,26 | -2,53 | -0,54% | 470,13 | 472,3694 | 465,31 | 1.196.644 |
| 14 Dic 2024 | 469,79 | -0,13 | -0,03% | 471,44 | 472,40 | 466,30 | 983.905 |
| 13 Dic 2024 | 469,92 | -8,19 | -1,71% | 480,39 | 482,69 | 468,78 | 1.141.773 |
| 12 Dic 2024 | 478,11 | 1,09 | 0,23% | 477,95 | 482,67 | 476,11 | 985.109 |
| 11 Dic 2024 | 477,02 | -1,89 | -0,39% | 479,27 | 482,26 | 475,73 | 997.764 |
| 10 Dic 2024 | 478,91 | -11,05 | -2,26% | 487,77 | 489,63 | 476,14 | 1.460.158 |
| 07 Dic 2024 | 489,96 | -5,01 | -1,01% | 492,49 | 495,00 | 485,7127 | 1.510.647 |
| 06 Dic 2024 | 494,97 | -2,90 | -0,58% | 497,04 | 500,86 | 494,29 | 1.334.954 |
| 05 Dic 2024 | 497,87 | 0,11 | 0,02% | 497,19 | 500,28 | 495,77 | 1.046.867 |
| 04 Dic 2024 | 497,76 | 1,06 | 0,21% | 496,70 | 498,31 | 493,09 | 696.552 |
| 03 Dic 2024 | 496,70 | -3,00 | -0,60% | 498,62 | 499,79 | 495,44 | 818.479 |
| 29 Nov 2024 | 499,70 | -0,96 | -0,19% | 502,06 | 503,62 | 499,185 | 460.652 |
| 28 Nov 2024 | 500,66 | 4,08 | 0,82% | 496,50 | 502,19 | 496,05 | 755.658 |
| 27 Nov 2024 | 496,58 | 8,21 | 1,68% | 496,00 | 498,00 | 491,03 | 611.039 |
| 26 Nov 2024 | 488,37 | -12,53 | -2,50% | 500,61 | 502,025 | 487,19 | 2.616.850 |
| 23 Nov 2024 | 500,90 | 6,06 | 1,22% | 497,50 | 502,46 | 496,37 | 520.518 |
| 22 Nov 2024 | 494,84 | 2,24 | 0,45% | 496,50 | 496,92 | 491,30 | 688.964 |
| 21 Nov 2024 | 492,60 | 5,14 | 1,05% | 489,96 | 493,52 | 485,18 | 588.880 |
| 20 Nov 2024 | 487,46 | -2,89 | -0,59% | 485,01 | 489,94 | 484,53 | 483.502 |
|
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 |
