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 |
|---|---|---|---|---|---|---|---|
| 04 Mar 2025 | 315.244,40 | 284,03 | 0,09% | 321.688,99 | 322.897,34 | 311.619,33 | 0 |
| 03 Mar 2025 | 314.960,37 | -20.793,61 | -6,19% | 328.595,71 | 329.915,27 | 311.001,71 | 0 |
| 28 Feb 2025 | 335.753,98 | 13.890,11 | 4,32% | 323.316,80 | 337.996,75 | 323.112,90 | 0 |
| 27 Feb 2025 | 321.863,87 | -18.125,24 | -5,33% | 325.293,18 | 326.336,12 | 317.791,56 | 0 |
| 26 Feb 2025 | 339.989,11 | -2.240,90 | -0,65% | 338.722,36 | 340.974,76 | 328.586,58 | 0 |
| 25 Feb 2025 | 342.230,01 | 3.209,84 | 0,95% | 343.330,98 | 345.312,74 | 340.908,84 | 0 |
| 24 Feb 2025 | 339.020,17 | 3.239,10 | 0,96% | 333.161,34 | 339.237,16 | 330.340,43 | 0 |
| 21 Feb 2025 | 335.781,07 | 6.572,77 | 2,00% | 337.046,16 | 337.467,86 | 333.461,74 | 0 |
| 20 Feb 2025 | 329.208,30 | -9.445,89 | -2,79% | 328.320,52 | 332.315,53 | 326.101,08 | 0 |
| 19 Feb 2025 | 338.654,19 | -1.812,18 | -0,53% | 342.018,56 | 345.607,22 | 337.308,44 | 0 |
| 18 Feb 2025 | 340.466,37 | 4.664,10 | 1,39% | 343.088,14 | 343.962,06 | 338.937,01 | 0 |
| 14 Feb 2025 | 335.802,27 | -3.536,91 | -1,04% | 336.247,44 | 337.582,94 | 330.905,43 | 0 |
| 13 Feb 2025 | 339.339,18 | 749,37 | 0,22% | 337.572,99 | 346.403,93 | 336.689,90 | 0 |
| 12 Feb 2025 | 338.589,81 | 3.021,70 | 0,90% | 339.237,55 | 341.396,70 | 337.510,24 | 0 |
| 11 Feb 2025 | 335.568,11 | 2.520,22 | 0,76% | 339.466,48 | 345.747,20 | 332.319,46 | 0 |
| 10 Feb 2025 | 333.047,89 | 8.871,47 | 2,74% | 323.942,69 | 335.531,13 | 322.701,07 | 0 |
| 07 Feb 2025 | 324.176,42 | 2.839,25 | 0,88% | 321.924,96 | 327.041,92 | 320.287,53 | 0 |
| 06 Feb 2025 | 321.337,17 | -9.172,86 | -2,78% | 321.769,40 | 326.740,02 | 320.472,71 | 0 |
| 05 Feb 2025 | 330.510,03 | -12.376,34 | -3,61% | 344.169,75 | 345.763,38 | 329.599,39 | 0 |
| 04 Feb 2025 | 342.886,37 | -4.580,53 | -1,32% | 353.922,44 | 354.842,11 | 341.506,87 | 0 |
| 03 Feb 2025 | 347.466,90 | 1.596,05 | 0,46% | 351.369,11 | 355.271,31 | 345.630,57 | 0 |
| 31 Gen 2025 | 345.870,85 | 7.778,16 | 2,30% | 340.554,47 | 349.193,58 | 339.668,41 | 0 |
| 30 Gen 2025 | 338.092,69 | 4.213,06 | 1,26% | 338.092,69 | 339.610,37 | 335.274,14 | 0 |
| 29 Gen 2025 | 333.879,63 | -4.827,66 | -1,43% | 338.045,44 | 339.580,21 | 331.248,59 | 0 |
| 28 Gen 2025 | 338.707,29 | 9.153,93 | 2,78% | 332.284,62 | 339.349,55 | 329.287,37 | 0 |
| 27 Gen 2025 | 329.553,36 | 2.307,40 | 0,71% | 327.044,45 | 332.271,36 | 319.308,62 | 0 |
| 24 Gen 2025 | 327.245,96 | 1.208,27 | 0,37% | 324.111,65 | 329.962,39 | 322.648,96 | 0 |
| 23 Gen 2025 | 326.037,69 | 1.890,44 | 0,58% | 329.350,02 | 330.385,12 | 323.967,48 | 0 |
| 22 Gen 2025 | 324.147,25 | 14.047,83 | 4,53% | 320.317,11 | 325.159,51 | 317.992,76 | 0 |
| 21 Gen 2025 | 310.099,42 | 386,80 | 0,12% | 310.484,42 | 312.794,42 | 307.596,90 | 0 |
| 17 Gen 2025 | 309.712,62 | -4.109,95 | -1,31% | 315.440,03 | 316.427,52 | 308.132,65 | 0 |
| 16 Gen 2025 | 313.822,57 | -5.855,54 | -1,83% | 319.270,58 | 320.077,69 | 313.217,24 | 0 |
| 15 Gen 2025 | 319.678,11 | 3.569,09 | 1,13% | 318.294,58 | 320.468,70 | 315.922,82 | 0 |
| 14 Gen 2025 | 316.109,02 | 375,53 | 0,12% | 319.706,92 | 321.305,99 | 313.710,42 | 0 |
| 13 Gen 2025 | 315.733,49 | -12.001,32 | -3,66% | 323.254,59 | 324.299,20 | 314.897,81 | 0 |
| 10 Gen 2025 | 327.734,81 | -6.604,34 | -1,98% | 331.845,18 | 333.575,84 | 324.922,46 | 0 |
| 08 Gen 2025 | 334.339,15 | -3.690,38 | -1,09% | 335.661,91 | 340.952,90 | 333.457,33 | 0 |
| 07 Gen 2025 | 338.029,53 | -6.373,12 | -1,85% | 345.170,57 | 345.400,92 | 335.956,33 | 0 |
| 06 Gen 2025 | 344.402,65 | -3.033,04 | -0,87% | 354.659,02 | 354.659,02 | 338.342,07 | 0 |
| 03 Gen 2025 | 347.435,69 | -2.162,92 | -0,62% | 352.360,73 | 359.161,98 | 347.201,16 | 0 |
| 02 Gen 2025 | 349.598,61 | 10.978,08 | 3,24% | 338.688,13 | 351.379,91 | 338.465,47 | 0 |
| 31 Dic 2024 | 338.620,53 | 4.426,41 | 1,32% | 337.307,19 | 340.371,64 | 333.804,96 | 0 |
| 30 Dic 2024 | 334.194,12 | -2.457,74 | -0,73% | 329.958,53 | 335.977,53 | 323.047,84 | 0 |
| 27 Dic 2024 | 336.651,86 | 4.654,55 | 1,40% | 340.533,83 | 343.337,48 | 336.651,86 | 0 |
| 26 Dic 2024 | 331.997,31 | 791,51 | 0,24% | 331.997,31 | 331.997,31 | 331.997,31 | 0 |
| 24 Dic 2024 | 331.205,80 | -3.948,52 | -1,18% | 330.982,05 | 333.666,99 | 327.625,88 | 0 |
| 23 Dic 2024 | 335.154,32 | -2.108,05 | -0,63% | 330.091,64 | 340.249,58 | 329.651,40 | 0 |
| 20 Dic 2024 | 337.262,37 | -11.282,45 | -3,24% | 340.038,42 | 345.821,87 | 336.337,01 | 0 |
| 19 Dic 2024 | 348.544,82 | 20.876,27 | 6,37% | 341.253,56 | 349.402,61 | 331.817,82 | 0 |
| 18 Dic 2024 | 327.668,55 | -3.367,90 | -1,02% | 332.175,14 | 332.818,94 | 327.668,55 | 0 |
| 17 Dic 2024 | 331.036,45 | 8.285,05 | 2,57% | 328.147,92 | 331.449,09 | 326.497,34 | 0 |
| 16 Dic 2024 | 322.751,40 | 7.241,79 | 2,30% | 316.752,38 | 323.751,25 | 316.152,46 | 0 |
| 13 Dic 2024 | 315.509,61 | 11.274,02 | 3,71% | 302.102,40 | 318.719,78 | 301.724,73 | 0 |
| 12 Dic 2024 | 304.235,59 | -11.996,56 | -3,79% | 304.035,07 | 306.842,28 | 301.628,89 | 0 |
| 11 Dic 2024 | 316.232,15 | -4.769,37 | -1,49% | 317.469,03 | 322.004,31 | 315.407,55 | 0 |
| 10 Dic 2024 | 321.001,52 | 11.068,47 | 3,57% | 317.089,15 | 323.348,94 | 315.641,58 | 0 |
| 09 Dic 2024 | 309.933,05 | 1.175,12 | 0,38% | 308.191,88 | 313.608,84 | 307.611,50 | 0 |
| 06 Dic 2024 | 308.757,93 | -1.974,28 | -0,64% | 308.561,84 | 309.150,08 | 305.032,51 | 0 |
| 05 Dic 2024 | 310.732,21 | 4.209,77 | 1,37% | 311.496,64 | 315.509,84 | 308.630,06 | 0 |
|
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 |
