Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 11 Mar 2025 | 311,86 | 9,94 | 3,29% | 305,35 | 313,97 | 305,35 | 0 |
| 10 Mar 2025 | 301,92 | -7,82 | -2,52% | 307,08 | 309,54 | 299,40 | 0 |
| 07 Mar 2025 | 309,74 | 2,89 | 0,94% | 307,73 | 315,30 | 305,24 | 0 |
| 06 Mar 2025 | 306,85 | -3,04 | -0,98% | 306,85 | 311,67 | 304,79 | 0 |
| 05 Mar 2025 | 309,89 | 10,55 | 3,52% | 300,27 | 310,14 | 299,42 | 0 |
| 04 Mar 2025 | 299,34 | 2,71 | 0,91% | 300,59 | 302,77 | 293,87 | 0 |
| 03 Mar 2025 | 296,63 | -0,98 | -0,33% | 303,47 | 305,78 | 295,15 | 0 |
| 28 Feb 2025 | 297,61 | 2,26 | 0,77% | 290,39 | 297,74 | 288,19 | 0 |
| 27 Feb 2025 | 295,35 | -10,66 | -3,48% | 300,53 | 302,50 | 295,15 | 0 |
| 26 Feb 2025 | 306,01 | 5,07 | 1,68% | 298,43 | 307,67 | 297,80 | 0 |
| 25 Feb 2025 | 300,94 | -4,37 | -1,43% | 302,70 | 303,65 | 295,12 | 0 |
| 24 Feb 2025 | 305,31 | 1,42 | 0,47% | 306,24 | 306,63 | 300,22 | 0 |
| 21 Feb 2025 | 303,89 | -11,47 | -3,64% | 311,67 | 311,91 | 303,58 | 0 |
| 20 Feb 2025 | 315,36 | 4,40 | 1,41% | 311,69 | 317,97 | 311,61 | 0 |
| 19 Feb 2025 | 310,96 | -0,31 | -0,10% | 307,63 | 312,07 | 306,47 | 0 |
| 18 Feb 2025 | 311,27 | 4,50 | 1,47% | 310,31 | 312,18 | 307,12 | 0 |
| 14 Feb 2025 | 306,77 | -11,11 | -3,50% | 318,02 | 318,02 | 306,40 | 0 |
| 13 Feb 2025 | 317,88 | 2,91 | 0,92% | 315,13 | 318,57 | 311,70 | 0 |
| 12 Feb 2025 | 314,97 | 5,95 | 1,93% | 307,00 | 317,04 | 306,92 | 0 |
| 11 Feb 2025 | 309,02 | -5,04 | -1,60% | 310,30 | 312,55 | 308,86 | 0 |
| 10 Feb 2025 | 314,06 | 8,57 | 2,81% | 313,29 | 314,66 | 311,45 | 0 |
| 07 Feb 2025 | 305,49 | -1,64 | -0,53% | 309,59 | 311,85 | 305,19 | 0 |
| 06 Feb 2025 | 307,13 | 0,25 | 0,08% | 306,80 | 307,20 | 303,44 | 0 |
| 05 Feb 2025 | 306,88 | 8,68 | 2,91% | 302,74 | 310,27 | 302,74 | 0 |
| 04 Feb 2025 | 298,20 | 2,47 | 0,84% | 297,70 | 299,77 | 295,93 | 0 |
| 03 Feb 2025 | 295,73 | 4,82 | 1,66% | 291,90 | 298,21 | 291,04 | 0 |
| 31 Gen 2025 | 290,91 | -3,53 | -1,20% | 296,14 | 296,64 | 289,98 | 0 |
| 30 Gen 2025 | 294,44 | 12,00 | 4,25% | 288,99 | 296,25 | 288,27 | 0 |
| 29 Gen 2025 | 282,44 | 1,80 | 0,64% | 280,74 | 284,92 | 278,97 | 0 |
| 28 Gen 2025 | 280,64 | 2,15 | 0,77% | 279,30 | 281,03 | 276,89 | 0 |
| 27 Gen 2025 | 278,49 | -4,32 | -1,53% | 278,53 | 278,59 | 274,61 | 0 |
| 24 Gen 2025 | 282,81 | 4,08 | 1,46% | 283,73 | 284,93 | 281,56 | 0 |
| 23 Gen 2025 | 278,73 | -0,23 | -0,08% | 276,38 | 278,78 | 273,65 | 0 |
| 22 Gen 2025 | 278,96 | -0,97 | -0,35% | 282,62 | 282,65 | 277,49 | 0 |
| 21 Gen 2025 | 279,93 | 6,72 | 2,46% | 277,32 | 282,83 | 277,32 | 0 |
| 17 Gen 2025 | 273,21 | 2,05 | 0,76% | 269,68 | 274,55 | 268,20 | 0 |
| 16 Gen 2025 | 271,16 | -1,78 | -0,65% | 275,06 | 275,77 | 270,91 | 0 |
| 15 Gen 2025 | 272,94 | 2,87 | 1,06% | 274,20 | 274,20 | 268,69 | 0 |
| 14 Gen 2025 | 270,07 | 6,66 | 2,53% | 264,40 | 270,32 | 263,74 | 0 |
| 13 Gen 2025 | 263,41 | -5,00 | -1,86% | 264,87 | 264,87 | 261,59 | 0 |
| 10 Gen 2025 | 268,41 | 0,70 | 0,26% | 273,13 | 275,17 | 267,03 | 0 |
| 08 Gen 2025 | 267,71 | 6,52 | 2,50% | 262,17 | 268,02 | 261,67 | 0 |
| 07 Gen 2025 | 261,19 | 3,82 | 1,48% | 262,69 | 266,68 | 259,44 | 0 |
| 06 Gen 2025 | 257,37 | -3,47 | -1,33% | 261,95 | 262,97 | 257,18 | 0 |
| 03 Gen 2025 | 260,84 | -2,36 | -0,90% | 263,09 | 263,22 | 260,83 | 0 |
| 02 Gen 2025 | 263,20 | 10,78 | 4,27% | 257,25 | 263,96 | 257,25 | 0 |
| 31 Dic 2024 | 252,42 | 1,62 | 0,65% | 250,37 | 253,12 | 249,99 | 0 |
| 30 Dic 2024 | 250,80 | -4,52 | -1,77% | 252,40 | 252,99 | 249,09 | 0 |
| 27 Dic 2024 | 255,32 | -1,73 | -0,67% | 252,91 | 256,13 | 252,46 | 0 |
| 26 Dic 2024 | 257,05 | 0,20 | 0,08% | 257,10 | 259,18 | 255,98 | 0 |
| 24 Dic 2024 | 256,85 | 0,79 | 0,31% | 257,05 | 257,05 | 254,45 | 0 |
| 23 Dic 2024 | 256,06 | 0,31 | 0,12% | 253,86 | 256,54 | 252,04 | 0 |
| 20 Dic 2024 | 255,75 | 3,82 | 1,52% | 253,37 | 258,19 | 252,71 | 0 |
| 19 Dic 2024 | 251,93 | -2,05 | -0,81% | 255,06 | 257,40 | 251,37 | 0 |
| 18 Dic 2024 | 253,98 | -12,37 | -4,64% | 264,69 | 265,60 | 253,24 | 0 |
| 17 Dic 2024 | 266,35 | -2,33 | -0,87% | 264,66 | 267,27 | 263,77 | 0 |
| 16 Dic 2024 | 268,68 | -2,70 | -0,99% | 271,18 | 271,18 | 267,94 | 0 |
| 13 Dic 2024 | 271,38 | -6,68 | -2,40% | 275,08 | 276,04 | 269,93 | 0 |
| 12 Dic 2024 | 278,06 | -9,21 | -3,21% | 281,79 | 283,43 | 277,99 | 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 |
