Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 08 Mar 2025 | 255,91 | 8,29 | 3,35% | 249,89 | 258,12 | 249,89 | 780.206 |
| 07 Mar 2025 | 247,62 | -0,26 | -0,10% | 245,57 | 249,38 | 244,04 | 449.744 |
| 06 Mar 2025 | 247,88 | -0,10 | -0,04% | 246,06 | 248,45 | 241,79 | 621.355 |
| 05 Mar 2025 | 247,98 | -4,37 | -1,73% | 248,38 | 252,54 | 241,01 | 734.419 |
| 04 Mar 2025 | 252,35 | -14,03 | -5,27% | 268,09 | 269,21 | 250,25 | 1.298.011 |
| 01 Mar 2025 | 266,38 | 2,19 | 0,83% | 263,24 | 266,38 | 259,49 | 694.795 |
| 28 Feb 2025 | 264,19 | 0,35 | 0,13% | 265,39 | 269,46 | 263,87 | 472.274 |
| 27 Feb 2025 | 263,84 | -3,17 | -1,19% | 267,45 | 268,20 | 262,22 | 468.165 |
| 26 Feb 2025 | 267,01 | -4,50 | -1,66% | 271,17 | 274,14 | 265,09 | 574.877 |
| 25 Feb 2025 | 271,51 | -1,32 | -0,48% | 273,17 | 273,73 | 270,31 | 298.206 |
| 22 Feb 2025 | 272,83 | -8,27 | -2,94% | 280,94 | 281,00 | 271,72 | 686.603 |
| 21 Feb 2025 | 281,10 | 0,73 | 0,26% | 279,72 | 281,92 | 278,60 | 236.774 |
| 20 Feb 2025 | 280,37 | -4,31 | -1,51% | 282,99 | 284,60 | 279,79 | 379.805 |
| 19 Feb 2025 | 284,68 | 4,66 | 1,66% | 281,44 | 287,41 | 279,025 | 984.396 |
| 15 Feb 2025 | 280,02 | -2,03 | -0,72% | 283,35 | 285,88 | 279,54 | 312.998 |
| 14 Feb 2025 | 282,05 | 2,29 | 0,82% | 279,22 | 282,50 | 278,42 | 579.799 |
| 13 Feb 2025 | 279,76 | -5,37 | -1,88% | 282,74 | 283,37 | 278,43 | 580.404 |
| 12 Feb 2025 | 285,13 | 1,73 | 0,61% | 284,27 | 287,85 | 282,435 | 295.753 |
| 11 Feb 2025 | 283,40 | 7,96 | 2,89% | 278,66 | 284,60 | 278,66 | 522.833 |
| 08 Feb 2025 | 275,44 | -1,52 | -0,55% | 277,99 | 280,645 | 275,28 | 619.329 |
| 07 Feb 2025 | 276,96 | -8,33 | -2,92% | 286,98 | 287,77 | 274,51 | 773.332 |
| 06 Feb 2025 | 285,29 | 2,21 | 0,78% | 284,42 | 285,96 | 281,93 | 723.360 |
| 05 Feb 2025 | 283,08 | 7,14 | 2,59% | 273,44 | 283,79 | 273,085 | 593.076 |
| 04 Feb 2025 | 275,94 | -1,02 | -0,37% | 275,94 | 279,11 | 271,45 | 673.415 |
| 01 Feb 2025 | 276,96 | -2,40 | -0,86% | 280,88 | 281,56 | 274,90 | 705.842 |
| 31 Gen 2025 | 279,36 | 1,09 | 0,39% | 280,24 | 281,45 | 276,61 | 323.191 |
| 30 Gen 2025 | 278,27 | -1,71 | -0,61% | 278,88 | 282,22 | 276,87 | 280.191 |
| 29 Gen 2025 | 279,98 | -4,98 | -1,75% | 284,66 | 286,54 | 277,83 | 426.128 |
| 28 Gen 2025 | 284,96 | -5,22 | -1,80% | 288,03 | 291,55 | 284,29 | 370.132 |
| 25 Gen 2025 | 290,18 | -0,81 | -0,28% | 290,93 | 293,16 | 288,87 | 398.493 |
| 24 Gen 2025 | 290,99 | 0,00 | 0,00% | 290,99 | 290,99 | 290,99 | 0 |
| 23 Gen 2025 | 290,99 | -8,63 | -2,88% | 298,01 | 298,01 | 290,83 | 456.114 |
| 22 Gen 2025 | 299,62 | 0,11 | 0,04% | 302,52 | 302,685 | 296,82 | 1.012.609 |
| 18 Gen 2025 | 299,51 | 5,51 | 1,87% | 296,00 | 303,77 | 295,89 | 664.593 |
| 17 Gen 2025 | 294,00 | 0,35 | 0,12% | 292,17 | 294,88 | 289,69 | 527.424 |
| 16 Gen 2025 | 293,65 | 6,42 | 2,24% | 288,56 | 295,00 | 288,0191 | 1.336.176 |
| 15 Gen 2025 | 287,23 | 2,52 | 0,89% | 284,51 | 287,71 | 281,81 | 321.319 |
| 14 Gen 2025 | 284,71 | 5,76 | 2,06% | 279,86 | 286,78 | 279,33 | 411.372 |
| 11 Gen 2025 | 278,95 | -0,85 | -0,30% | 285,57 | 287,64 | 277,38 | 681.069 |
| 09 Gen 2025 | 279,80 | -4,05 | -1,43% | 280,93 | 281,575 | 277,92 | 282.845 |
| 08 Gen 2025 | 283,85 | 4,11 | 1,47% | 282,81 | 285,2426 | 279,92 | 314.721 |
| 07 Gen 2025 | 279,74 | 0,43 | 0,15% | 280,38 | 285,86 | 279,12 | 267.794 |
| 04 Gen 2025 | 279,31 | 3,13 | 1,13% | 278,42 | 279,31 | 274,08 | 255.264 |
| 03 Gen 2025 | 276,18 | 4,95 | 1,83% | 275,99 | 280,10 | 273,67 | 364.228 |
| 01 Gen 2025 | 271,23 | 3,67 | 1,37% | 268,32 | 273,48 | 267,95 | 328.782 |
| 31 Dic 2024 | 267,56 | 2,62 | 0,99% | 265,07 | 269,45 | 261,98 | 281.894 |
| 28 Dic 2024 | 264,94 | -0,09 | -0,03% | 264,99 | 267,57 | 262,80 | 423.532 |
| 27 Dic 2024 | 265,03 | 1,39 | 0,53% | 264,21 | 265,29 | 260,30 | 416.453 |
| 24 Dic 2024 | 263,64 | 2,68 | 1,03% | 261,73 | 264,23 | 258,01 | 252.795 |
| 24 Dic 2024 | 260,96 | -3,89 | -1,47% | 258,79 | 261,53 | 257,78 | 408.761 |
| 21 Dic 2024 | 264,85 | 0,94 | 0,36% | 262,17 | 267,43 | 261,05 | 665.614 |
| 20 Dic 2024 | 263,91 | -2,57 | -0,96% | 270,42 | 271,91 | 263,14 | 608.396 |
| 19 Dic 2024 | 266,48 | -9,97 | -3,61% | 276,67 | 279,83 | 265,61 | 734.491 |
| 18 Dic 2024 | 276,45 | -3,90 | -1,39% | 278,00 | 278,00 | 273,35 | 701.994 |
| 17 Dic 2024 | 280,35 | -3,54 | -1,25% | 281,62 | 285,17 | 279,68 | 303.750 |
| 14 Dic 2024 | 283,89 | -3,17 | -1,10% | 287,81 | 287,81 | 283,385 | 451.273 |
| 13 Dic 2024 | 287,06 | -4,56 | -1,56% | 290,53 | 290,75 | 286,45 | 415.040 |
| 12 Dic 2024 | 291,62 | 5,37 | 1,88% | 288,52 | 293,81 | 285,65 | 621.546 |
| 11 Dic 2024 | 286,25 | 0,15 | 0,05% | 286,10 | 290,09 | 283,01 | 362.793 |
|
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 |
