Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 16 Feb 2025 | 47,81 | -1,16 | -2,37% | 48,98 | 49,80 | 47,28 | 11.924.359,00 |
| 15 Feb 2025 | 48,97 | -0,070 | -0,14% | 48,96 | 50,12 | 48,56 | 13.578.478,00 |
| 14 Feb 2025 | 49,04 | -1,24 | -2,47% | 50,45 | 50,61 | 48,00 | 21.062.016,00 |
| 13 Feb 2025 | 50,28 | 2,01 | 4,16% | 48,18 | 50,71 | 46,40 | 21.520.188,00 |
| 12 Feb 2025 | 48,27 | -0,630 | -1,29% | 49,07 | 51,10 | 48,27 | 21.560.927,00 |
| 11 Feb 2025 | 48,90 | 0,470 | 0,97% | 48,34 | 49,09 | 46,65 | 18.141.308,00 |
| 10 Feb 2025 | 48,43 | -0,850 | -1,72% | 49,16 | 50,57 | 46,95 | 16.801.259,00 |
| 09 Feb 2025 | 49,28 | 2,62 | 5,62% | 46,70 | 49,41 | 46,20 | 9.570.324,00 |
| 08 Feb 2025 | 46,66 | -0,460 | -0,98% | 47,40 | 49,05 | 45,52 | 22.894.375,00 |
| 07 Feb 2025 | 47,12 | -2,57 | -5,17% | 49,78 | 50,39 | 46,67 | 30.867.981,00 |
| 06 Feb 2025 | 49,69 | -0,570 | -1,13% | 50,05 | 51,48 | 49,16 | 24.911.945,00 |
| 05 Feb 2025 | 50,26 | -1,64 | -3,16% | 52,00 | 52,94 | 47,76 | 50.823.379,00 |
| 04 Feb 2025 | 51,90 | 0,670 | 1,31% | 51,30 | 52,85 | 44,05 | 66.776.680,00 |
| 03 Feb 2025 | 51,23 | -5,98 | -10,45% | 57,01 | 57,94 | 49,57 | 46.453.577,00 |
| 02 Feb 2025 | 57,21 | -2,54 | -4,25% | 59,72 | 60,65 | 56,35 | 20.880.353,00 |
| 01 Feb 2025 | 59,75 | 0,710 | 1,20% | 58,91 | 61,20 | 58,13 | 25.532.189,00 |
| 31 Gen 2025 | 59,04 | 0,550 | 0,94% | 58,50 | 60,25 | 57,46 | 20.478.262,00 |
| 30 Gen 2025 | 58,49 | 1,72 | 3,03% | 56,85 | 60,78 | 56,37 | 39.641.803,00 |
| 29 Gen 2025 | 56,77 | -2,06 | -3,50% | 59,00 | 59,27 | 56,09 | 21.810.139,00 |
| 28 Gen 2025 | 58,83 | -3,04 | -4,91% | 61,05 | 62,35 | 56,90 | 48.733.207,00 |
| 27 Gen 2025 | 61,87 | -0,410 | -0,66% | 62,28 | 64,26 | 61,75 | 32.741.667,00 |
| 26 Gen 2025 | 62,28 | 2,16 | 3,59% | 60,15 | 62,37 | 59,20 | 29.396.621,00 |
| 25 Gen 2025 | 60,12 | 0,400 | 0,67% | 59,72 | 62,26 | 58,23 | 40.118.060,00 |
| 24 Gen 2025 | 59,72 | -0,720 | -1,19% | 60,56 | 60,85 | 58,31 | 28.563.083,00 |
| 23 Gen 2025 | 60,44 | -2,00 | -3,20% | 62,51 | 62,99 | 60,25 | 30.823.960,00 |
| 22 Gen 2025 | 62,44 | 0,830 | 1,35% | 61,79 | 63,76 | 59,67 | 43.901.091,00 |
| 21 Gen 2025 | 61,61 | -1,14 | -1,82% | 62,98 | 66,88 | 60,45 | 54.098.982,00 |
| 20 Gen 2025 | 62,75 | -3,45 | -5,21% | 66,20 | 68,43 | 61,75 | 59.060.484,00 |
| 19 Gen 2025 | 66,20 | -3,06 | -4,42% | 69,26 | 69,85 | 65,16 | 33.899.257,00 |
| 18 Gen 2025 | 69,26 | 2,42 | 3,62% | 66,86 | 69,78 | 66,84 | 38.684.941,00 |
| 17 Gen 2025 | 66,84 | -3,16 | -4,51% | 69,38 | 69,83 | 66,39 | 46.980.760,00 |
| 16 Gen 2025 | 70,00 | 0,640 | 0,92% | 68,48 | 70,73 | 65,96 | 62.744.444,00 |
| 15 Gen 2025 | 69,36 | 1,26 | 1,85% | 67,25 | 70,23 | 65,38 | 68.410.418,00 |
| 14 Gen 2025 | 68,10 | -7,42 | -9,83% | 72,60 | 74,33 | 65,22 | 98.544.322,00 |
| 13 Gen 2025 | 75,52 | 4,52 | 6,37% | 70,20 | 77,92 | 70,15 | 101.082.443,00 |
| 12 Gen 2025 | 71,00 | 0,260 | 0,37% | 69,51 | 72,40 | 69,13 | 48.578.662,00 |
| 11 Gen 2025 | 70,74 | -1,84 | -2,54% | 71,54 | 72,18 | 68,45 | 69.544.231,00 |
| 10 Gen 2025 | 72,58 | 7,37 | 11,30% | 65,00 | 72,60 | 64,40 | 99.828.117,00 |
| 09 Gen 2025 | 65,21 | 1,75 | 2,76% | 63,32 | 65,36 | 60,40 | 53.393.860,00 |
| 08 Gen 2025 | 63,46 | -6,39 | -9,15% | 69,95 | 70,34 | 63,00 | 36.853.987,00 |
| 07 Gen 2025 | 69,85 | 2,64 | 3,93% | 67,20 | 71,00 | 66,30 | 48.413.576,00 |
| 06 Gen 2025 | 67,21 | 1,29 | 1,96% | 66,00 | 67,38 | 65,10 | 36.107.830,00 |
| 05 Gen 2025 | 65,92 | 0,800 | 1,23% | 65,72 | 67,56 | 64,50 | 31.756.855,00 |
| 04 Gen 2025 | 65,12 | 2,52 | 4,03% | 62,53 | 65,56 | 61,46 | 27.635.405,00 |
| 03 Gen 2025 | 62,60 | 0,470 | 0,76% | 61,89 | 63,67 | 61,58 | 25.497.873,00 |
| 02 Gen 2025 | 62,13 | 1,44 | 2,37% | 60,59 | 62,40 | 58,92 | 16.892.000,00 |
| 01 Gen 2025 | 60,69 | -0,930 | -1,51% | 61,55 | 62,70 | 59,21 | 29.387.819,00 |
| 31 Dic 2024 | 61,62 | -0,870 | -1,39% | 62,14 | 64,06 | 59,79 | 43.634.701,00 |
| 30 Dic 2024 | 62,49 | -3,27 | -4,97% | 64,71 | 65,56 | 61,36 | 36.552.418,00 |
| 29 Dic 2024 | 65,76 | 4,19 | 6,81% | 61,60 | 65,77 | 61,55 | 49.692.858,00 |
| 28 Dic 2024 | 61,57 | 0,490 | 0,80% | 60,97 | 63,80 | 60,00 | 39.655.707,00 |
| 27 Dic 2024 | 61,08 | -4,87 | -7,38% | 65,77 | 66,44 | 60,59 | 43.526.966,00 |
| 26 Dic 2024 | 65,95 | -2,08 | -3,06% | 68,00 | 68,60 | 65,10 | 42.667.237,00 |
| 25 Dic 2024 | 68,03 | 2,00 | 3,03% | 66,24 | 69,26 | 64,40 | 32.907.435,00 |
| 24 Dic 2024 | 66,03 | 3,34 | 5,33% | 62,68 | 66,96 | 61,30 | 49.528.252,00 |
| 23 Dic 2024 | 62,69 | 1,92 | 3,16% | 60,67 | 64,89 | 60,16 | 61.197.779,00 |
| 22 Dic 2024 | 60,77 | -2,38 | -3,77% | 63,24 | 66,20 | 59,95 | 47.202.426,00 |
| 21 Dic 2024 | 63,15 | 2,55 | 4,21% | 60,52 | 63,85 | 54,39 | 72.375.751,00 |
| 20 Dic 2024 | 60,60 | -2,64 | -4,17% | 63,00 | 66,18 | 58,81 | 54.764.825,00 |
| 19 Dic 2024 | 63,24 | -7,48 | -10,58% | 70,64 | 71,30 | 63,01 | 42.986.522,00 |
| 18 Dic 2024 | 70,72 | -3,30 | -4,46% | 74,02 | 74,21 | 69,99 | 35.730.875,00 |
| 17 Dic 2024 | 74,02 | -2,09 | -2,75% | 75,90 | 77,72 | 72,10 | 48.458.005,00 |
| 16 Dic 2024 | 76,11 | 2,31 | 3,13% | 73,70 | 76,53 | 71,86 | 40.961.380,00 |
| 15 Dic 2024 | 73,80 | -3,39 | -4,39% | 77,30 | 77,85 | 72,20 | 38.523.646,00 |
| 14 Dic 2024 | 77,19 | -0,710 | -0,91% | 77,82 | 78,74 | 75,26 | 46.137.791,00 |
| 13 Dic 2024 | 77,90 | 2,51 | 3,33% | 75,17 | 79,62 | 74,33 | 57.411.839,00 |
| 12 Dic 2024 | 75,39 | 4,67 | 6,60% | 70,85 | 76,11 | 66,65 | 73.503.996,00 |
| 11 Dic 2024 | 70,72 | -5,04 | -6,65% | 73,77 | 76,42 | 65,07 | 90.500.852,00 |
| 10 Dic 2024 | 75,76 | -14,28 | -15,86% | 93,80 | 94,11 | 70,30 | 78.393.916,00 |
| 09 Dic 2024 | 90,04 | 0,940 | 1,05% | 88,89 | 90,35 | 86,46 | 43.718.433,00 |
| 08 Dic 2024 | 89,10 | -0,050 | -0,06% | 88,94 | 90,79 | 86,32 | 53.867.585,00 |
| 07 Dic 2024 | 89,15 | -1,06 | -1,18% | 91,03 | 93,19 | 84,13 | 68.363.205,00 |
| 06 Dic 2024 | 90,21 | -5,46 | -5,71% | 94,16 | 95,47 | 88,26 | 85.216.511,00 |
| 05 Dic 2024 | 95,67 | 11,40 | 13,53% | 82,62 | 99,31 | 82,58 | 110.351.585,00 |
| 04 Dic 2024 | 84,27 | 3,30 | 4,08% | 81,72 | 85,00 | 53,26 | 112.588.199,00 |
| 03 Dic 2024 | 80,97 | 2,27 | 2,88% | 78,76 | 81,01 | 72,60 | 95.147.347,00 |
| 02 Dic 2024 | 78,70 | 1,30 | 1,68% | 76,39 | 79,83 | 74,79 | 70.709.323,00 |
| 01 Dic 2024 | 77,40 | 1,03 | 1,35% | 75,36 | 78,20 | 74,18 | 68.378.514,00 |
| 30 Nov 2024 | 76,37 | 1,09 | 1,45% | 74,30 | 77,14 | 72,30 | 76.163.690,00 |
| 29 Nov 2024 | 75,28 | -2,06 | -2,66% | 75,91 | 76,80 | 72,92 | 64.397.095,00 |
| 28 Nov 2024 | 77,34 | 1,06 | 1,39% | 73,81 | 77,55 | 70,30 | 112.855.273,00 |
| 27 Nov 2024 | 76,28 | 7,68 | 11,20% | 68,30 | 84,57 | 68,21 | 106.757.525,00 |
| 26 Nov 2024 | 68,60 | -3,94 | -5,43% | 75,90 | 76,00 | 67,12 | 93.955.600,00 |
| 25 Nov 2024 | 72,54 | 8,26 | 12,85% | 64,00 | 74,60 | 63,53 | 115.112.485,00 |
| 24 Nov 2024 | 64,28 | 2,21 | 3,56% | 61,23 | 65,30 | 59,69 | 98.550.861,00 |
| 23 Nov 2024 | 62,07 | 3,25 | 5,53% | 58,94 | 62,13 | 56,24 | 78.283.877,00 |
| 22 Nov 2024 | 58,82 | 1,74 | 3,05% | 56,43 | 59,10 | 54,76 | 57.336.972,00 |
| 21 Nov 2024 | 57,08 | -3,26 | -5,40% | 60,26 | 60,42 | 55,53 | 49.832.614,00 |
| 20 Nov 2024 | 60,34 | -0,250 | -0,41% | 60,17 | 62,69 | 58,42 | 78.149.219,00 |
| 19 Nov 2024 | 60,59 | 6,18 | 11,36% | 54,55 | 61,08 | 53,94 | 96.053.178,00 |
| 18 Nov 2024 | 54,41 | -4,58 | -7,76% | 57,89 | 59,21 | 53,53 | 65.967.243,00 |
| 17 Nov 2024 | 58,99 | 6,09 | 11,51% | 53,13 | 59,10 | 52,74 | 75.548.633,00 |
|
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 |
