Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 19 Feb 2025 | 417,6811 | -3,99 | -0,95% | 415,5515 | 425,00 | 415,5515 | 165 |
| 18 Feb 2025 | 421,6682 | -0,85 | -0,20% | 414,8483 | 423,9586 | 414,8483 | 274 |
| 17 Feb 2025 | 422,5164 | 2,01 | 0,48% | 419,7999 | 422,7105 | 413,388 | 1.016 |
| 14 Feb 2025 | 420,5054 | -1,37 | -0,32% | 420,00 | 420,6809 | 415,8901 | 789 |
| 13 Feb 2025 | 421,8713 | 6,87 | 1,66% | 419,1088 | 421,8713 | 414,6101 | 172 |
| 12 Feb 2025 | 415,0001 | -7,36 | -1,74% | 418,5899 | 420,2566 | 415,0001 | 88 |
| 11 Feb 2025 | 422,3605 | 0,09 | 0,02% | 420,958 | 422,7097 | 418,2001 | 316 |
| 10 Feb 2025 | 422,2675 | 4,34 | 1,04% | 419,6845 | 422,2675 | 38,925 | 383 |
| 07 Feb 2025 | 417,9253 | -1,67 | -0,40% | 418,1899 | 419,7799 | 416,4532 | 487 |
| 06 Feb 2025 | 419,5999 | 2,79 | 0,67% | 416,7166 | 419,5999 | 416,4111 | 432 |
| 05 Feb 2025 | 416,8139 | 0,08 | 0,02% | 414,4277 | 416,8139 | 412,00 | 899 |
| 04 Feb 2025 | 416,7318 | -2,06 | -0,49% | 415,5023 | 416,7318 | 413,425 | 629 |
| 03 Feb 2025 | 418,7937 | 1,67 | 0,40% | 416,5344 | 419,0265 | 411,3242 | 1.272 |
| 31 Gen 2025 | 417,1229 | 0,16 | 0,04% | 419,9911 | 421,1599 | 417,1229 | 250 |
| 30 Gen 2025 | 416,9624 | 4,43 | 1,07% | 414,3444 | 417,2999 | 414,2519 | 2.456 |
| 29 Gen 2025 | 412,5321 | -4,57 | -1,09% | 417,2348 | 417,4299 | 412,5321 | 431 |
| 28 Gen 2025 | 417,0985 | 6,29 | 1,53% | 412,5677 | 417,0985 | 410,6339 | 537 |
| 27 Gen 2025 | 410,8056 | -6,01 | -1,44% | 411,7113 | 411,7113 | 404,1901 | 1.237 |
| 24 Gen 2025 | 416,8188 | -2,50 | -0,60% | 418,9603 | 418,9603 | 415,5001 | 356 |
| 23 Gen 2025 | 419,3199 | 0,04 | 0,01% | 418,6617 | 419,3199 | 416,2401 | 688 |
| 22 Gen 2025 | 419,2786 | 3,31 | 0,80% | 417,499 | 419,4151 | 414,9701 | 1.277 |
| 21 Gen 2025 | 415,9682 | 0,63 | 0,15% | 412,6523 | 417,3173 | 412,6523 | 591 |
| 20 Gen 2025 | 415,3399 | -3,00 | -0,72% | 417,0313 | 417,1507 | 411,5316 | 1.451 |
| 17 Gen 2025 | 418,3389 | 4,67 | 1,13% | 413,4599 | 418,91 | 412,4901 | 782 |
| 16 Gen 2025 | 413,6732 | -0,49 | -0,12% | 412,3581 | 415,1577 | 410,4204 | 253 |
| 15 Gen 2025 | 414,1616 | 6,66 | 1,63% | 407,2068 | 414,6994 | 405,1001 | 1.260 |
| 14 Gen 2025 | 407,4999 | -0,61 | -0,15% | 406,1825 | 409,0199 | 404,2201 | 466 |
| 13 Gen 2025 | 408,1067 | 0,74 | 0,18% | 407,2278 | 408,1067 | 404,0101 | 569 |
| 10 Gen 2025 | 407,3655 | -3,71 | -0,90% | 408,9348 | 410,4399 | 405,55 | 376 |
| 09 Gen 2025 | 411,0799 | 0,54 | 0,13% | 410,5906 | 411,0799 | 407,9401 | 282 |
| 08 Gen 2025 | 410,5441 | 2,33 | 0,57% | 409,977 | 411,0602 | 408,5799 | 668 |
| 07 Gen 2025 | 408,2166 | -3,34 | -0,81% | 411,3075 | 412,4799 | 408,2166 | 969 |
| 06 Gen 2025 | 411,554 | -1,65 | -0,40% | 412,9999 | 414,8116 | 410,00 | 1.013 |
| 03 Gen 2025 | 413,2018 | 4,73 | 1,16% | 405,9932 | 413,4634 | 405,9932 | 1.089 |
| 02 Gen 2025 | 408,4738 | 3,47 | 0,86% | 411,2023 | 412,4663 | 407,8201 | 517 |
| 30 Dic 2024 | 405,00 | -4,94 | -1,21% | 409,4474 | 409,4474 | 405,00 | 415 |
| 27 Dic 2024 | 409,9437 | -0,79 | -0,19% | 413,8446 | 413,8997 | 406,8728 | 549 |
| 23 Dic 2024 | 410,7382 | 2,78 | 0,68% | 406,7464 | 410,7382 | 406,5374 | 170 |
| 20 Dic 2024 | 407,9599 | -0,23 | -0,06% | 401,3364 | 407,9599 | 398,7101 | 1.300 |
| 19 Dic 2024 | 408,1943 | -3,80 | -0,92% | 404,7655 | 408,5277 | 401,1507 | 378 |
| 18 Dic 2024 | 411,9928 | 1,59 | 0,39% | 410,0276 | 413,4499 | 410,0276 | 448 |
| 17 Dic 2024 | 410,4001 | -1,50 | -0,36% | 413,443 | 413,443 | 410,35 | 69 |
| 16 Dic 2024 | 411,9005 | -0,62 | -0,15% | 412,3119 | 413,6099 | 409,5728 | 559 |
| 13 Dic 2024 | 412,5226 | -2,08 | -0,50% | 414,9024 | 415,0182 | 411,1401 | 123 |
| 12 Dic 2024 | 414,5996 | -0,77 | -0,19% | 413,3994 | 414,6381 | 411,6168 | 440 |
| 11 Dic 2024 | 415,3735 | 4,86 | 1,18% | 410,954 | 415,5489 | 410,0101 | 782 |
| 10 Dic 2024 | 410,5146 | -0,32 | -0,08% | 407,6548 | 412,3199 | 407,6548 | 272 |
| 09 Dic 2024 | 410,8379 | -1,81 | -0,44% | 413,127 | 413,127 | 408,0201 | 657 |
| 06 Dic 2024 | 412,6501 | 4,37 | 1,07% | 411,3786 | 412,7096 | 408,6738 | 602 |
| 05 Dic 2024 | 408,2851 | -5,79 | -1,40% | 410,7943 | 413,0595 | 408,2851 | 262 |
| 04 Dic 2024 | 414,0743 | 3,28 | 0,80% | 412,1699 | 414,0743 | 410,3688 | 228 |
| 03 Dic 2024 | 410,7936 | -1,15 | -0,28% | 410,0411 | 412,7187 | 409,0501 | 169 |
| 02 Dic 2024 | 411,9438 | 3,32 | 0,81% | 407,0779 | 412,4889 | 407,0779 | 550 |
| 29 Nov 2024 | 408,6288 | 2,55 | 0,63% | 406,7407 | 409,6709 | 404,1699 | 531 |
| 28 Nov 2024 | 406,0801 | 0,21 | 0,05% | 407,3747 | 407,3747 | 406,0801 | 102 |
| 27 Nov 2024 | 405,8691 | -5,00 | -1,22% | 410,7867 | 410,7867 | 405,8691 | 283 |
| 26 Nov 2024 | 410,8692 | 2,12 | 0,52% | 406,8899 | 410,8692 | 406,8899 | 404 |
| 25 Nov 2024 | 408,7471 | -0,59 | -0,14% | 409,0614 | 409,3299 | 406,4357 | 578 |
| 22 Nov 2024 | 409,3399 | 2,58 | 0,63% | 403,9609 | 409,3399 | 403,9609 | 92 |
|
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 |
