Caratteristiche principali
Premium
Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Serie storiche Kering
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 200,35 | -2,25 | -1,11% | 202,80 | 202,80 | 199,32 | 1.379 |
| 27 Mar 2025 | 202,60 | 0,55 | 0,27% | 203,25 | 204,90 | 201,20 | 771 |
| 26 Mar 2025 | 202,05 | 1,45 | 0,72% | 202,40 | 204,65 | 200,00 | 1.278 |
| 25 Mar 2025 | 200,60 | -2,35 | -1,16% | 202,00 | 203,50 | 200,20 | 1.718 |
| 24 Mar 2025 | 202,95 | -3,80 | -1,84% | 206,90 | 206,90 | 199,20 | 2.717 |
| 21 Mar 2025 | 206,75 | -4,15 | -1,97% | 208,80 | 209,80 | 202,35 | 3.398 |
| 20 Mar 2025 | 210,90 | -4,30 | -2,00% | 214,80 | 215,20 | 210,80 | 2.010 |
| 19 Mar 2025 | 215,20 | -2,25 | -1,03% | 217,25 | 217,25 | 213,00 | 2.056 |
| 18 Mar 2025 | 217,45 | -0,65 | -0,30% | 219,30 | 219,30 | 215,10 | 2.181 |
| 17 Mar 2025 | 218,10 | -6,90 | -3,07% | 226,50 | 226,50 | 217,20 | 4.010 |
| 14 Mar 2025 | 225,00 | -25,80 | -10,29% | 240,00 | 240,00 | 216,00 | 17.982 |
| 13 Mar 2025 | 250,80 | 1,85 | 0,74% | 247,85 | 251,85 | 243,30 | 1.592 |
| 12 Mar 2025 | 248,95 | -1,80 | -0,72% | 253,70 | 253,70 | 245,00 | 607 |
| 11 Mar 2025 | 250,75 | -5,90 | -2,30% | 260,95 | 260,95 | 250,00 | 696 |
| 10 Mar 2025 | 256,65 | 8,55 | 3,45% | 251,10 | 257,20 | 247,35 | 695 |
| 07 Mar 2025 | 248,10 | -11,60 | -4,47% | 261,95 | 261,95 | 243,25 | 1.869 |
| 06 Mar 2025 | 259,70 | 0,20 | 0,08% | 261,30 | 265,80 | 257,10 | 839 |
| 05 Mar 2025 | 259,50 | 4,85 | 1,90% | 262,45 | 263,65 | 259,25 | 1.306 |
| 04 Mar 2025 | 254,65 | -14,90 | -5,53% | 264,70 | 264,70 | 254,00 | 3.239 |
| 03 Mar 2025 | 269,55 | -1,75 | -0,65% | 269,60 | 274,90 | 269,50 | 448 |
| 28 Feb 2025 | 271,30 | -2,20 | -0,80% | 268,10 | 271,65 | 266,30 | 597 |
| 27 Feb 2025 | 273,50 | -3,20 | -1,16% | 270,80 | 276,80 | 269,35 | 857 |
| 26 Feb 2025 | 276,70 | 4,75 | 1,75% | 275,35 | 281,00 | 275,35 | 1.721 |
| 25 Feb 2025 | 271,95 | -2,50 | -0,91% | 269,90 | 276,35 | 269,90 | 1.326 |
| 24 Feb 2025 | 274,45 | -2,65 | -0,96% | 275,95 | 279,00 | 272,80 | 1.125 |
| 21 Feb 2025 | 277,10 | 6,30 | 2,33% | 269,40 | 277,10 | 266,00 | 722 |
| 20 Feb 2025 | 270,80 | -0,45 | -0,17% | 270,30 | 278,00 | 269,80 | 936 |
| 19 Feb 2025 | 271,25 | -5,15 | -1,86% | 272,70 | 272,85 | 269,00 | 1.859 |
| 18 Feb 2025 | 276,40 | -5,10 | -1,81% | 280,35 | 280,35 | 272,35 | 874 |
| 17 Feb 2025 | 281,50 | 1,00 | 0,36% | 278,70 | 281,50 | 276,95 | 1.175 |
| 14 Feb 2025 | 280,50 | 5,05 | 1,83% | 280,80 | 283,25 | 276,45 | 4.443 |
| 13 Feb 2025 | 275,45 | 11,45 | 4,34% | 276,70 | 276,70 | 267,60 | 3.348 |
| 12 Feb 2025 | 264,00 | 16,30 | 6,58% | 246,05 | 268,10 | 246,05 | 6.064 |
| 11 Feb 2025 | 247,70 | 4,20 | 1,72% | 248,60 | 260,35 | 242,50 | 1.654 |
| 10 Feb 2025 | 243,50 | 0,90 | 0,37% | 241,85 | 244,10 | 240,30 | 1.128 |
| 07 Feb 2025 | 242,60 | -10,70 | -4,22% | 250,60 | 253,10 | 242,00 | 840 |
| 06 Feb 2025 | 253,30 | 8,40 | 3,43% | 241,90 | 253,30 | 237,50 | 1.741 |
| 05 Feb 2025 | 244,90 | -3,55 | -1,43% | 248,20 | 249,50 | 243,55 | 505 |
| 04 Feb 2025 | 248,45 | 4,25 | 1,74% | 243,95 | 249,90 | 241,90 | 458 |
| 03 Feb 2025 | 244,20 | -9,15 | -3,61% | 243,20 | 246,00 | 242,20 | 799 |
| 31 Gen 2025 | 253,35 | -2,65 | -1,04% | 257,80 | 258,00 | 252,50 | 1.442 |
| 30 Gen 2025 | 256,00 | 11,00 | 4,49% | 246,80 | 257,60 | 246,05 | 1.625 |
| 29 Gen 2025 | 245,00 | -16,50 | -6,31% | 248,60 | 248,95 | 238,70 | 3.626 |
| 28 Gen 2025 | 261,50 | -2,30 | -0,87% | 263,00 | 264,40 | 261,05 | 1.326 |
| 27 Gen 2025 | 263,80 | 6,25 | 2,43% | 251,80 | 264,10 | 251,80 | 1.741 |
| 24 Gen 2025 | 257,55 | 10,40 | 4,21% | 249,95 | 272,70 | 249,95 | 5.163 |
| 23 Gen 2025 | 247,15 | 2,65 | 1,08% | 244,95 | 247,15 | 241,00 | 552 |
| 22 Gen 2025 | 244,50 | -3,85 | -1,55% | 248,55 | 251,00 | 243,90 | 1.529 |
| 21 Gen 2025 | 248,35 | 1,35 | 0,55% | 241,00 | 248,50 | 240,55 | 321 |
| 20 Gen 2025 | 247,00 | 5,30 | 2,19% | 236,00 | 248,25 | 236,00 | 1.108 |
| 17 Gen 2025 | 241,70 | 5,60 | 2,37% | 239,05 | 242,95 | 235,20 | 936 |
| 16 Gen 2025 | 236,10 | 13,20 | 5,92% | 223,70 | 245,60 | 223,70 | 2.778 |
| 15 Gen 2025 | 222,90 | 3,90 | 1,78% | 239,70 | 239,70 | 217,95 | 851 |
| 14 Gen 2025 | 219,00 | -8,75 | -3,84% | 228,00 | 228,00 | 219,00 | 161 |
| 13 Gen 2025 | 227,75 | 0,85 | 0,37% | 224,65 | 229,20 | 224,65 | 552 |
| 10 Gen 2025 | 226,90 | -2,45 | -1,07% | 227,80 | 233,80 | 226,90 | 353 |
| 09 Gen 2025 | 229,35 | 2,90 | 1,28% | 225,10 | 230,00 | 221,00 | 981 |
| 08 Gen 2025 | 226,45 | -6,25 | -2,69% | 231,80 | 232,10 | 224,70 | 754 |
| 07 Gen 2025 | 232,70 | 2,05 | 0,89% | 230,00 | 234,60 | 230,00 | 413 |
| 06 Gen 2025 | 230,65 | 6,85 | 3,06% | 225,55 | 236,00 | 225,00 | 1.857 |
| 03 Gen 2025 | 223,80 | -11,80 | -5,01% | 232,00 | 232,00 | 222,10 | 1.962 |
| 02 Gen 2025 | 235,60 | -0,50 | -0,21% | 241,50 | 241,50 | 231,00 | 596 |
| 30 Dic 2024 | 236,10 | -1,10 | -0,46% | 238,10 | 238,50 | 236,00 | 105 |
