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 |
|---|---|---|---|---|---|---|---|
| 11 Mar 2025 | 364,09 | -4,16 | -1,13% | 369,03 | 370,21 | 361,97 | 206.792.533 |
| 10 Mar 2025 | 368,25 | -3,98 | -1,07% | 371,37 | 375,52 | 366,49 | 203.301.043 |
| 07 Mar 2025 | 372,23 | 2,54 | 0,69% | 370,48 | 373,62 | 367,69 | 179.214.094 |
| 06 Mar 2025 | 369,69 | -9,94 | -2,62% | 376,51 | 377,03 | 369,16 | 171.354.005 |
| 05 Mar 2025 | 379,63 | 4,21 | 1,12% | 372,61 | 380,43 | 372,50 | 154.200.596 |
| 04 Mar 2025 | 375,42 | -4,56 | -1,20% | 379,77 | 382,25 | 375,03 | 187.373.182 |
| 03 Mar 2025 | 379,98 | 2,07 | 0,55% | 377,88 | 382,16 | 377,71 | 170.225.921 |
| 28 Feb 2025 | 377,91 | 3,02 | 0,81% | 376,10 | 378,25 | 373,76 | 234.721.637 |
| 27 Feb 2025 | 374,89 | 1,54 | 0,41% | 373,00 | 377,00 | 372,97 | 158.213.429 |
| 26 Feb 2025 | 373,35 | -1,99 | -0,53% | 375,78 | 376,58 | 372,34 | 153.266.967 |
| 25 Feb 2025 | 375,34 | 4,39 | 1,18% | 372,49 | 376,85 | 372,06 | 181.025.092 |
| 24 Feb 2025 | 370,95 | 1,61 | 0,44% | 369,63 | 373,05 | 368,03 | 159.322.500 |
| 21 Feb 2025 | 369,34 | -3,06 | -0,82% | 372,61 | 372,86 | 367,23 | 189.002.715 |
| 20 Feb 2025 | 372,40 | 2,01 | 0,54% | 369,74 | 373,02 | 368,56 | 148.812.993 |
| 19 Feb 2025 | 370,39 | 0,17 | 0,05% | 368,40 | 371,32 | 368,09 | 148.832.383 |
| 18 Feb 2025 | 370,22 | 1,64 | 0,44% | 367,76 | 371,53 | 367,53 | 160.173.744 |
| 14 Feb 2025 | 368,58 | -1,50 | -0,41% | 370,89 | 372,41 | 368,54 | 141.170.772 |
| 13 Feb 2025 | 370,08 | 3,45 | 0,94% | 366,12 | 370,83 | 365,42 | 142.706.764 |
| 12 Feb 2025 | 366,63 | -3,68 | -0,99% | 364,40 | 368,07 | 363,12 | 162.358.288 |
| 11 Feb 2025 | 370,31 | 1,79 | 0,49% | 366,81 | 370,33 | 366,70 | 156.833.133 |
| 10 Feb 2025 | 368,52 | 0,27 | 0,07% | 368,82 | 369,32 | 365,46 | 145.461.287 |
| 07 Feb 2025 | 368,25 | -1,40 | -0,38% | 369,72 | 370,64 | 366,63 | 133.729.054 |
| 06 Feb 2025 | 369,65 | 1,28 | 0,35% | 369,92 | 369,98 | 367,05 | 132.287.949 |
| 05 Feb 2025 | 368,37 | 5,27 | 1,45% | 366,68 | 369,33 | 363,67 | 126.809.153 |
| 04 Feb 2025 | 363,10 | 0,29 | 0,08% | 360,16 | 364,05 | 359,32 | 120.185.263 |
| 03 Feb 2025 | 362,81 | -1,09 | -0,30% | 360,99 | 364,33 | 357,28 | 149.571.098 |
| 31 Gen 2025 | 363,90 | -0,82 | -0,22% | 364,07 | 367,37 | 362,83 | 187.099.727 |
| 30 Gen 2025 | 364,72 | 5,00 | 1,39% | 364,36 | 367,42 | 361,52 | 148.385.950 |
| 29 Gen 2025 | 359,72 | -4,67 | -1,28% | 364,45 | 365,29 | 358,24 | 126.683.451 |
| 28 Gen 2025 | 364,39 | -4,32 | -1,17% | 367,31 | 367,53 | 363,40 | 142.714.824 |
| 27 Gen 2025 | 368,71 | 4,29 | 1,18% | 363,57 | 368,96 | 363,01 | 167.827.182 |
| 24 Gen 2025 | 364,42 | 1,37 | 0,38% | 362,12 | 366,60 | 361,95 | 119.975.201 |
| 23 Gen 2025 | 363,05 | 2,70 | 0,75% | 360,59 | 363,10 | 357,66 | 127.360.552 |
| 22 Gen 2025 | 360,35 | -6,35 | -1,73% | 365,41 | 365,56 | 360,15 | 127.668.937 |
| 21 Gen 2025 | 366,70 | 6,51 | 1,81% | 361,83 | 367,04 | 361,83 | 145.380.971 |
| 17 Gen 2025 | 360,19 | 0,15 | 0,04% | 361,60 | 362,22 | 360,14 | 134.764.318 |
| 16 Gen 2025 | 360,04 | 7,60 | 2,16% | 353,32 | 360,33 | 352,26 | 128.957.376 |
| 15 Gen 2025 | 352,44 | 1,75 | 0,50% | 358,95 | 360,14 | 352,05 | 135.331.877 |
| 14 Gen 2025 | 350,69 | 3,11 | 0,89% | 348,51 | 351,48 | 348,42 | 123.976.363 |
| 13 Gen 2025 | 347,58 | 4,12 | 1,20% | 343,29 | 347,80 | 342,32 | 149.779.710 |
| 10 Gen 2025 | 343,46 | -8,48 | -2,41% | 346,48 | 347,13 | 343,17 | 158.170.646 |
| 08 Gen 2025 | 351,94 | 1,07 | 0,30% | 350,54 | 352,04 | 347,51 | 130.669.872 |
| 07 Gen 2025 | 350,87 | -2,84 | -0,80% | 355,55 | 356,78 | 349,98 | 137.465.741 |
| 06 Gen 2025 | 353,71 | -4,80 | -1,34% | 358,05 | 359,79 | 353,43 | 145.026.303 |
| 03 Gen 2025 | 358,51 | 4,77 | 1,35% | 354,42 | 358,94 | 353,53 | 116.858.346 |
| 02 Gen 2025 | 353,74 | -3,42 | -0,96% | 357,34 | 357,56 | 352,71 | 128.816.244 |
| 31 Dic 2024 | 357,16 | 2,41 | 0,68% | 356,90 | 357,85 | 353,94 | 137.086.501 |
| 30 Dic 2024 | 354,75 | -1,70 | -0,48% | 354,79 | 355,61 | 351,37 | 121.427.594 |
| 27 Dic 2024 | 356,45 | -3,47 | -0,96% | 357,54 | 360,47 | 355,48 | 105.080.497 |
| 26 Dic 2024 | 359,92 | 0,32 | 0,09% | 357,91 | 360,42 | 356,92 | 89.785.198 |
| 24 Dic 2024 | 359,60 | 2,61 | 0,73% | 356,05 | 359,66 | 355,85 | 54.700.548 |
| 23 Dic 2024 | 356,99 | 1,58 | 0,44% | 354,18 | 357,40 | 353,07 | 122.520.531 |
| 20 Dic 2024 | 355,41 | 6,29 | 1,80% | 350,45 | 359,13 | 350,45 | 395.089.423 |
| 19 Dic 2024 | 349,12 | -5,68 | -1,60% | 355,38 | 357,98 | 348,95 | 194.228.346 |
| 18 Dic 2024 | 354,80 | -14,73 | -3,99% | 368,51 | 370,31 | 354,69 | 175.489.066 |
| 17 Dic 2024 | 369,53 | -2,12 | -0,57% | 369,24 | 372,85 | 368,59 | 140.189.550 |
| 16 Dic 2024 | 371,65 | -1,82 | -0,49% | 372,92 | 375,72 | 371,34 | 132.891.456 |
| 13 Dic 2024 | 373,47 | -1,65 | -0,44% | 373,68 | 375,10 | 372,80 | 112.410.476 |
| 12 Dic 2024 | 375,12 | -0,49 | -0,13% | 375,36 | 379,08 | 375,00 | 107.643.122 |
|
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 |
