Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 07 Mar 2025 | 266,81 | -7,52 | -2,74% | 269,84 | 274,17 | 266,07 | 152.503 |
| 06 Mar 2025 | 274,33 | 11,26 | 4,28% | 266,51 | 275,905 | 263,79 | 441.221 |
| 05 Mar 2025 | 263,07 | 2,08 | 0,80% | 260,85 | 264,70 | 258,87 | 247.774 |
| 04 Mar 2025 | 260,99 | 1,69 | 0,65% | 257,60 | 261,41 | 256,17 | 203.350 |
| 03 Mar 2025 | 259,30 | -0,07 | -0,03% | 259,00 | 259,74 | 255,69 | 158.925 |
| 28 Feb 2025 | 259,365 | -4,34 | -1,65% | 261,11 | 262,44 | 259,13 | 413.035 |
| 27 Feb 2025 | 263,71 | -2,47 | -0,93% | 264,00 | 271,92 | 263,41 | 135.839 |
| 26 Feb 2025 | 266,18 | -1,28 | -0,48% | 265,48 | 268,33 | 264,40 | 195.998 |
| 25 Feb 2025 | 267,46 | -0,87 | -0,32% | 267,58 | 269,14 | 265,93 | 178.513 |
| 24 Feb 2025 | 268,33 | -1,57 | -0,58% | 271,11 | 272,09 | 268,33 | 227.814 |
| 21 Feb 2025 | 269,90 | -1,88 | -0,69% | 277,37 | 277,40 | 268,465 | 230.021 |
| 20 Feb 2025 | 271,78 | -6,84 | -2,45% | 276,73 | 279,69 | 270,95 | 292.123 |
| 19 Feb 2025 | 278,62 | 5,25 | 1,92% | 274,25 | 280,18 | 270,26 | 312.126 |
| 18 Feb 2025 | 273,37 | -1,73 | -0,63% | 272,49 | 276,01 | 269,77 | 331.947 |
| 17 Feb 2025 | 275,10 | 11,30 | 4,28% | 266,51 | 275,10 | 262,73 | 709.430 |
| 14 Feb 2025 | 263,80 | -39,22 | -12,94% | 285,09 | 304,54 | 261,38 | 615.626 |
| 13 Feb 2025 | 303,025 | -2,45 | -0,80% | 303,48 | 306,20 | 301,93 | 153.057 |
| 12 Feb 2025 | 305,47 | 3,11 | 1,03% | 301,95 | 305,94 | 301,85 | 90.813 |
| 11 Feb 2025 | 302,36 | -6,14 | -1,99% | 311,49 | 312,05 | 302,22 | 104.363 |
| 10 Feb 2025 | 308,50 | -0,58 | -0,19% | 308,81 | 311,50 | 308,06 | 80.841 |
| 07 Feb 2025 | 309,08 | -4,23 | -1,35% | 311,25 | 312,22 | 308,95 | 64.351 |
| 06 Feb 2025 | 313,31 | 1,81 | 0,58% | 316,77 | 316,77 | 313,09 | 97.758 |
| 05 Feb 2025 | 311,50 | -1,89 | -0,60% | 313,00 | 314,99 | 308,73 | 118.825 |
| 04 Feb 2025 | 313,39 | 0,45 | 0,14% | 314,86 | 315,72 | 310,88 | 95.312 |
| 03 Feb 2025 | 312,94 | -7,35 | -2,29% | 310,00 | 314,00 | 308,07 | 90.856 |
| 31 Gen 2025 | 320,29 | 1,17 | 0,37% | 319,47 | 323,00 | 317,81 | 147.706 |
| 30 Gen 2025 | 319,12 | 1,34 | 0,42% | 315,80 | 319,12 | 315,00 | 72.953 |
| 29 Gen 2025 | 317,78 | 0,93 | 0,29% | 315,79 | 318,30 | 313,90 | 87.681 |
| 28 Gen 2025 | 316,85 | 0,26 | 0,08% | 316,39 | 318,43 | 315,00 | 125.870 |
| 24 Gen 2025 | 316,59 | 4,82 | 1,55% | 314,00 | 316,86 | 312,81 | 83.193 |
| 23 Gen 2025 | 311,77 | -3,84 | -1,22% | 316,36 | 316,36 | 310,31 | 105.921 |
| 22 Gen 2025 | 315,61 | 2,77 | 0,89% | 314,54 | 317,21 | 312,97 | 101.934 |
| 21 Gen 2025 | 312,84 | 4,09 | 1,32% | 311,53 | 313,98 | 310,44 | 128.185 |
| 20 Gen 2025 | 308,75 | 6,31 | 2,09% | 305,06 | 308,91 | 303,34 | 66.109 |
| 17 Gen 2025 | 302,44 | -2,21 | -0,73% | 305,70 | 306,00 | 301,86 | 57.340 |
| 16 Gen 2025 | 304,65 | -3,20 | -1,04% | 310,77 | 312,07 | 304,05 | 93.595 |
| 15 Gen 2025 | 307,85 | 8,22 | 2,74% | 300,45 | 308,94 | 299,52 | 117.071 |
| 14 Gen 2025 | 299,63 | -2,59 | -0,86% | 302,24 | 303,82 | 299,605 | 83.436 |
| 13 Gen 2025 | 302,22 | 0,44 | 0,15% | 301,94 | 303,02 | 299,70 | 49.099 |
| 10 Gen 2025 | 301,78 | -2,33 | -0,77% | 304,76 | 304,99 | 300,57 | 44.816 |
| 09 Gen 2025 | 304,11 | 3,20 | 1,06% | 300,37 | 304,20 | 298,51 | 75.084 |
| 08 Gen 2025 | 300,91 | 1,46 | 0,49% | 298,01 | 301,05 | 297,415 | 77.644 |
| 07 Gen 2025 | 299,45 | -1,70 | -0,56% | 303,40 | 305,00 | 298,04 | 74.171 |
| 06 Gen 2025 | 301,15 | 2,68 | 0,90% | 300,00 | 304,41 | 299,50 | 99.499 |
| 03 Gen 2025 | 298,47 | 4,68 | 1,59% | 292,08 | 299,16 | 292,08 | 93.272 |
| 02 Gen 2025 | 293,79 | 3,91 | 1,35% | 291,58 | 295,985 | 291,58 | 66.968 |
| 31 Dic 2024 | 289,88 | -6,13 | -2,07% | 291,77 | 295,28 | 289,88 | 48.440 |
| 30 Dic 2024 | 296,01 | 0,80 | 0,27% | 295,12 | 296,29 | 293,05 | 61.625 |
| 27 Dic 2024 | 295,21 | -1,51 | -0,51% | 296,72 | 296,88 | 294,29 | 64.061 |
| 24 Dic 2024 | 296,72 | 4,28 | 1,46% | 289,19 | 296,72 | 289,19 | 36.385 |
| 23 Dic 2024 | 292,44 | 2,60 | 0,90% | 289,14 | 293,00 | 288,83 | 60.931 |
| 20 Dic 2024 | 289,84 | -0,42 | -0,14% | 291,12 | 292,75 | 289,00 | 208.796 |
| 19 Dic 2024 | 290,26 | -5,17 | -1,75% | 292,00 | 292,75 | 287,67 | 172.067 |
| 18 Dic 2024 | 295,43 | -3,31 | -1,11% | 297,60 | 298,67 | 294,49 | 116.916 |
| 17 Dic 2024 | 298,74 | 4,93 | 1,68% | 293,64 | 299,24 | 293,01 | 101.536 |
| 16 Dic 2024 | 293,81 | 1,62 | 0,55% | 291,24 | 296,31 | 289,90 | 124.956 |
| 13 Dic 2024 | 292,19 | 2,41 | 0,83% | 288,74 | 292,51 | 287,34 | 121.851 |
| 12 Dic 2024 | 289,78 | -3,95 | -1,34% | 292,83 | 294,78 | 288,65 | 126.437 |
| 11 Dic 2024 | 293,73 | -2,41 | -0,81% | 295,89 | 297,21 | 291,58 | 112.662 |
| 10 Dic 2024 | 296,14 | -5,79 | -1,92% | 300,00 | 300,80 | 292,00 | 122.631 |
|
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 |
