Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 27 Feb 2025 | 65,84 | 1,98 | 3,10% | 65,02 | 67,21 | 65,01 | 1.108.050 |
| 26 Feb 2025 | 63,86 | -3,86 | -5,70% | 67,54 | 67,585 | 62,5901 | 1.863.740 |
| 25 Feb 2025 | 67,72 | -1,98 | -2,84% | 69,26 | 69,26 | 65,19 | 2.778.775 |
| 22 Feb 2025 | 69,70 | -2,52 | -3,49% | 71,03 | 72,70 | 69,19 | 1.929.828 |
| 21 Feb 2025 | 72,22 | -1,97 | -2,66% | 73,50 | 73,55 | 68,58 | 2.476.746 |
| 20 Feb 2025 | 74,19 | -3,90 | -4,99% | 76,50 | 76,86 | 73,20 | 1.972.575 |
| 19 Feb 2025 | 78,09 | 0,55 | 0,71% | 77,99 | 78,40 | 75,00 | 1.954.064 |
| 15 Feb 2025 | 77,54 | -1,18 | -1,50% | 79,80 | 79,80 | 76,56 | 1.201.533 |
| 14 Feb 2025 | 78,72 | 1,17 | 1,51% | 78,30 | 80,00 | 77,0648 | 2.012.885 |
| 13 Feb 2025 | 77,55 | 4,65 | 6,38% | 72,42 | 78,2792 | 71,20 | 2.086.991 |
| 12 Feb 2025 | 72,90 | -4,06 | -5,28% | 76,26 | 76,7843 | 72,52 | 1.963.902 |
| 11 Feb 2025 | 76,96 | 2,47 | 3,32% | 74,90 | 77,71 | 74,90 | 2.257.023 |
| 08 Feb 2025 | 74,49 | -0,85 | -1,13% | 75,63 | 79,05 | 74,1401 | 1.790.127 |
| 07 Feb 2025 | 75,34 | -0,25 | -0,33% | 76,06 | 76,55 | 74,1301 | 1.440.585 |
| 06 Feb 2025 | 75,59 | 1,51 | 2,04% | 74,50 | 75,9804 | 73,88 | 1.192.825 |
| 05 Feb 2025 | 74,08 | 3,21 | 4,53% | 70,61 | 74,19 | 70,10 | 2.129.042 |
| 04 Feb 2025 | 70,87 | -2,40 | -3,28% | 69,74 | 71,81 | 68,74 | 2.210.374 |
| 01 Feb 2025 | 73,27 | -0,76 | -1,03% | 75,26 | 77,2249 | 73,25 | 1.455.057 |
| 31 Gen 2025 | 74,03 | -0,08 | -0,11% | 74,51 | 76,21 | 72,80 | 1.328.942 |
| 30 Gen 2025 | 74,11 | 0,92 | 1,26% | 73,50 | 75,25 | 71,76 | 2.296.250 |
| 29 Gen 2025 | 73,19 | 4,18 | 6,06% | 70,46 | 74,50 | 69,02 | 2.427.973 |
| 28 Gen 2025 | 69,01 | -1,98 | -2,79% | 67,40 | 73,28 | 67,40 | 2.025.901 |
| 25 Gen 2025 | 70,99 | -0,36 | -0,50% | 71,01 | 71,9599 | 70,41 | 1.186.468 |
| 24 Gen 2025 | 71,35 | 0,00 | 0,00% | 71,35 | 71,35 | 71,35 | 0 |
| 23 Gen 2025 | 71,35 | -0,01 | -0,01% | 72,56 | 72,698 | 70,92 | 1.502.813 |
| 22 Gen 2025 | 71,36 | 3,46 | 5,10% | 68,85 | 72,19 | 68,51 | 2.438.413 |
| 18 Gen 2025 | 67,90 | -0,34 | -0,50% | 69,98 | 70,10 | 67,33 | 4.410.019 |
| 17 Gen 2025 | 68,24 | 1,51 | 2,26% | 65,02 | 68,585 | 62,53 | 2.424.165 |
| 16 Gen 2025 | 66,73 | 1,64 | 2,52% | 66,52 | 68,75 | 64,56 | 2.527.356 |
| 15 Gen 2025 | 65,09 | 0,04 | 0,06% | 65,40 | 66,00 | 63,73 | 1.742.595 |
| 14 Gen 2025 | 65,05 | 1,59 | 2,51% | 64,24 | 66,2909 | 62,74 | 2.611.748 |
| 11 Gen 2025 | 63,46 | 0,27 | 0,43% | 62,25 | 64,00 | 60,5301 | 1.900.756 |
| 09 Gen 2025 | 63,19 | -1,15 | -1,79% | 62,60 | 65,00 | 62,06 | 2.324.841 |
| 08 Gen 2025 | 64,34 | -4,16 | -6,07% | 68,95 | 69,59 | 63,60 | 3.165.364 |
| 07 Gen 2025 | 68,50 | 1,60 | 2,39% | 69,00 | 70,58 | 65,82 | 3.322.799 |
| 04 Gen 2025 | 66,90 | 0,55 | 0,83% | 67,02 | 69,3577 | 65,08 | 2.607.633 |
| 03 Gen 2025 | 66,35 | 0,99 | 1,51% | 65,42 | 66,87 | 64,05 | 1.643.898 |
| 01 Gen 2025 | 65,36 | -2,91 | -4,26% | 68,07 | 68,463 | 65,05 | 1.720.221 |
| 31 Dic 2024 | 68,27 | -0,08 | -0,12% | 66,61 | 71,2999 | 65,58 | 3.722.709 |
| 28 Dic 2024 | 68,35 | -0,03 | -0,04% | 68,79 | 68,95 | 66,56 | 2.177.792 |
| 27 Dic 2024 | 68,38 | 0,45 | 0,66% | 68,84 | 69,69 | 67,55 | 1.711.840 |
| 24 Dic 2024 | 67,93 | 0,76 | 1,13% | 66,91 | 69,64 | 64,30 | 1.724.387 |
| 24 Dic 2024 | 67,17 | 1,05 | 1,59% | 66,56 | 67,94 | 65,08 | 2.451.516 |
| 21 Dic 2024 | 66,12 | -0,86 | -1,28% | 64,88 | 67,83 | 63,85 | 8.305.711 |
| 20 Dic 2024 | 66,98 | -1,07 | -1,57% | 68,84 | 70,4158 | 65,10 | 5.119.492 |
| 19 Dic 2024 | 68,05 | -4,92 | -6,74% | 72,70 | 72,912 | 67,05 | 5.410.258 |
| 18 Dic 2024 | 72,97 | -2,54 | -3,36% | 75,00 | 75,2205 | 71,87 | 3.889.394 |
| 17 Dic 2024 | 75,51 | 3,33 | 4,61% | 71,95 | 75,79 | 71,78 | 4.061.637 |
| 14 Dic 2024 | 72,18 | -2,01 | -2,71% | 71,145 | 72,695 | 69,68 | 5.634.930 |
| 13 Dic 2024 | 74,19 | 3,77 | 5,35% | 70,00 | 74,99 | 70,00 | 2.700.611 |
| 12 Dic 2024 | 70,42 | 1,19 | 1,72% | 69,71 | 72,08 | 69,41 | 2.474.897 |
| 11 Dic 2024 | 69,23 | -0,56 | -0,80% | 69,50 | 73,90 | 67,65 | 3.887.789 |
| 10 Dic 2024 | 69,79 | 5,16 | 7,98% | 63,94 | 70,18 | 63,35 | 5.862.014 |
| 07 Dic 2024 | 64,63 | 10,97 | 20,44% | 64,76 | 72,66 | 62,06 | 17.324.348 |
| 06 Dic 2024 | 53,66 | 1,04 | 1,98% | 52,30 | 54,90 | 52,02 | 3.862.779 |
| 05 Dic 2024 | 52,62 | 1,69 | 3,32% | 51,51 | 54,00 | 51,32 | 2.274.848 |
| 04 Dic 2024 | 50,93 | 1,50 | 3,03% | 48,69 | 51,17 | 48,15 | 1.274.332 |
| 03 Dic 2024 | 49,43 | -1,39 | -2,74% | 51,10 | 51,80 | 49,275 | 1.107.106 |
|
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 |
