Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 04 Mar 2025 | 70,36 | 1,18 | 1,71% | 69,35 | 71,00 | 69,27 | 2.812.536 |
| 01 Mar 2025 | 69,18 | 0,52 | 0,76% | 68,88 | 69,25 | 68,20 | 5.104.010 |
| 28 Feb 2025 | 68,66 | 0,38 | 0,56% | 68,03 | 68,985 | 67,94 | 2.999.375 |
| 27 Feb 2025 | 68,28 | 0,13 | 0,19% | 68,15 | 68,98 | 68,02 | 4.010.976 |
| 26 Feb 2025 | 68,15 | 0,39 | 0,58% | 68,00 | 68,52 | 67,54 | 4.042.871 |
| 25 Feb 2025 | 67,76 | 1,68 | 2,54% | 66,58 | 68,015 | 66,15 | 3.077.313 |
| 22 Feb 2025 | 66,08 | -0,77 | -1,15% | 66,74 | 66,965 | 65,70 | 2.113.929 |
| 21 Feb 2025 | 66,85 | -0,11 | -0,16% | 66,96 | 67,38 | 66,75 | 2.860.700 |
| 20 Feb 2025 | 66,96 | 0,19 | 0,28% | 66,80 | 67,37 | 66,33 | 2.705.870 |
| 19 Feb 2025 | 66,77 | 0,24 | 0,36% | 66,57 | 67,52 | 66,25 | 3.394.627 |
| 15 Feb 2025 | 66,53 | 1,59 | 2,45% | 64,78 | 66,65 | 64,48 | 4.286.748 |
| 14 Feb 2025 | 64,94 | 5,00 | 8,34% | 60,80 | 64,96 | 60,08 | 4.469.880 |
| 13 Feb 2025 | 59,94 | 0,37 | 0,62% | 58,66 | 60,09 | 58,66 | 3.215.698 |
| 12 Feb 2025 | 59,57 | -0,19 | -0,32% | 59,28 | 59,65 | 58,72 | 2.294.481 |
| 11 Feb 2025 | 59,76 | -0,83 | -1,37% | 60,42 | 60,42 | 59,21 | 2.265.479 |
| 08 Feb 2025 | 60,59 | 0,06 | 0,10% | 60,68 | 60,86 | 60,15 | 1.357.091 |
| 07 Feb 2025 | 60,53 | -0,33 | -0,54% | 61,27 | 61,27 | 60,30 | 1.423.305 |
| 06 Feb 2025 | 60,86 | 0,67 | 1,11% | 60,84 | 61,25 | 60,25 | 1.809.281 |
| 05 Feb 2025 | 60,19 | -1,17 | -1,91% | 60,86 | 60,87 | 60,125 | 2.058.565 |
| 04 Feb 2025 | 61,36 | 0,94 | 1,56% | 60,20 | 61,46 | 59,94 | 2.415.350 |
| 01 Feb 2025 | 60,42 | 0,26 | 0,43% | 60,00 | 60,51 | 59,86 | 3.978.471 |
| 31 Gen 2025 | 60,16 | 0,56 | 0,94% | 60,50 | 60,69 | 59,675 | 2.015.215 |
| 30 Gen 2025 | 59,60 | -1,23 | -2,02% | 60,79 | 60,99 | 59,44 | 1.599.040 |
| 29 Gen 2025 | 60,83 | -0,99 | -1,60% | 61,69 | 61,91 | 60,52 | 1.720.406 |
| 28 Gen 2025 | 61,82 | 1,00 | 1,64% | 61,18 | 62,2631 | 61,06 | 3.188.933 |
| 25 Gen 2025 | 60,82 | 2,46 | 4,22% | 59,67 | 60,97 | 59,00 | 1.906.753 |
| 24 Gen 2025 | 58,36 | 0,00 | 0,00% | 58,36 | 58,36 | 58,36 | 0 |
| 23 Gen 2025 | 58,36 | -1,93 | -3,20% | 60,27 | 60,27 | 58,28 | 2.691.198 |
| 22 Gen 2025 | 60,29 | 1,39 | 2,36% | 59,005 | 60,45 | 59,005 | 2.434.323 |
| 18 Gen 2025 | 58,90 | 0,54 | 0,93% | 58,31 | 58,99 | 58,31 | 2.972.944 |
| 17 Gen 2025 | 58,36 | 0,31 | 0,53% | 58,71 | 58,71 | 57,9955 | 2.045.550 |
| 16 Gen 2025 | 58,05 | -0,05 | -0,09% | 59,41 | 59,49 | 57,93 | 2.506.011 |
| 15 Gen 2025 | 58,10 | 0,10 | 0,17% | 58,00 | 58,37 | 57,70 | 1.981.171 |
| 14 Gen 2025 | 58,00 | 0,61 | 1,06% | 57,40 | 58,05 | 56,97 | 2.335.139 |
| 11 Gen 2025 | 57,39 | -0,88 | -1,51% | 57,73 | 58,22 | 56,99 | 2.086.816 |
| 09 Gen 2025 | 58,27 | 1,20 | 2,10% | 57,17 | 58,39 | 56,91 | 2.847.559 |
| 08 Gen 2025 | 57,07 | 0,17 | 0,30% | 57,29 | 57,585 | 56,68 | 3.049.293 |
| 07 Gen 2025 | 56,90 | -1,41 | -2,42% | 57,98 | 58,25 | 56,83 | 2.300.986 |
| 04 Gen 2025 | 58,31 | 0,35 | 0,60% | 57,82 | 58,556 | 57,74 | 2.889.011 |
| 03 Gen 2025 | 57,96 | -0,93 | -1,58% | 58,70 | 59,02 | 57,775 | 2.939.598 |
| 01 Gen 2025 | 58,89 | 0,38 | 0,65% | 58,67 | 58,95 | 58,26 | 2.308.077 |
| 31 Dic 2024 | 58,51 | -0,38 | -0,65% | 58,47 | 58,88 | 57,97 | 1.992.639 |
| 28 Dic 2024 | 58,89 | -0,49 | -0,83% | 59,34 | 59,65 | 58,58 | 3.197.742 |
| 27 Dic 2024 | 59,38 | 0,11 | 0,19% | 59,49 | 59,615 | 59,02 | 1.953.681 |
| 24 Dic 2024 | 59,27 | 0,34 | 0,58% | 58,71 | 59,30 | 58,665 | 762.455 |
| 24 Dic 2024 | 58,93 | 0,17 | 0,29% | 58,59 | 59,11 | 58,28 | 2.911.657 |
| 21 Dic 2024 | 58,76 | 1,03 | 1,78% | 58,53 | 59,33 | 57,95 | 10.543.263 |
| 20 Dic 2024 | 57,73 | -0,97 | -1,65% | 58,96 | 59,66 | 57,62 | 4.285.471 |
| 19 Dic 2024 | 58,70 | -1,52 | -2,52% | 59,94 | 60,73 | 58,65 | 2.672.104 |
| 18 Dic 2024 | 60,22 | 0,74 | 1,24% | 59,06 | 60,70 | 59,06 | 4.784.881 |
| 17 Dic 2024 | 59,48 | -0,43 | -0,72% | 60,00 | 60,47 | 59,41 | 3.436.350 |
| 14 Dic 2024 | 59,91 | -0,13 | -0,22% | 60,155 | 60,30 | 59,62 | 2.501.876 |
| 13 Dic 2024 | 60,04 | -0,68 | -1,12% | 60,905 | 61,21 | 60,01 | 1.685.920 |
| 12 Dic 2024 | 60,72 | -0,43 | -0,70% | 61,25 | 61,34 | 60,08 | 2.466.433 |
| 11 Dic 2024 | 61,15 | 0,09 | 0,15% | 60,95 | 61,615 | 60,47 | 1.964.267 |
| 10 Dic 2024 | 61,06 | -0,59 | -0,96% | 61,42 | 61,66 | 60,675 | 2.825.252 |
| 07 Dic 2024 | 61,65 | -0,48 | -0,77% | 62,245 | 62,245 | 61,36 | 1.989.968 |
| 06 Dic 2024 | 62,13 | 0,00 | 0,00% | 61,845 | 62,275 | 61,58 | 2.093.057 |
| 05 Dic 2024 | 62,13 | -0,64 | -1,02% | 62,91 | 62,94 | 61,90 | 2.187.224 |
|
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 |
