Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 05 Mar 2025 | 315,64 | 9,50 | 3,10% | 313,81 | 316,66 | 312,36 | 0 |
| 04 Mar 2025 | 306,14 | -4,53 | -1,46% | 307,52 | 308,23 | 301,89 | 0 |
| 03 Mar 2025 | 310,67 | 4,25 | 1,39% | 304,32 | 312,52 | 304,05 | 0 |
| 28 Feb 2025 | 306,42 | 0,81 | 0,27% | 304,99 | 307,45 | 303,96 | 0 |
| 27 Feb 2025 | 305,61 | -4,06 | -1,31% | 306,47 | 309,12 | 304,25 | 0 |
| 26 Feb 2025 | 309,67 | 4,21 | 1,38% | 307,15 | 311,01 | 306,57 | 0 |
| 25 Feb 2025 | 305,46 | 4,11 | 1,36% | 302,54 | 307,47 | 302,18 | 0 |
| 24 Feb 2025 | 301,35 | 2,11 | 0,71% | 300,19 | 302,08 | 299,26 | 0 |
| 21 Feb 2025 | 299,24 | -1,01 | -0,34% | 299,01 | 299,81 | 297,84 | 0 |
| 20 Feb 2025 | 300,25 | 3,17 | 1,07% | 298,93 | 300,32 | 298,15 | 0 |
| 19 Feb 2025 | 297,08 | -5,25 | -1,74% | 302,01 | 302,41 | 296,20 | 0 |
| 18 Feb 2025 | 302,33 | 3,05 | 1,02% | 300,27 | 303,23 | 299,95 | 0 |
| 14 Feb 2025 | 299,28 | 1,88 | 0,63% | 296,89 | 300,42 | 296,89 | 0 |
| 13 Feb 2025 | 297,40 | 2,42 | 0,82% | 296,36 | 297,57 | 294,69 | 0 |
| 12 Feb 2025 | 294,98 | 4,01 | 1,38% | 292,95 | 296,15 | 290,93 | 0 |
| 11 Feb 2025 | 290,97 | 3,61 | 1,26% | 287,61 | 291,41 | 287,54 | 0 |
| 10 Feb 2025 | 287,36 | -0,20 | -0,07% | 288,23 | 288,86 | 286,36 | 0 |
| 07 Feb 2025 | 287,56 | -2,78 | -0,96% | 290,18 | 290,39 | 286,88 | 0 |
| 06 Feb 2025 | 290,34 | 3,95 | 1,38% | 286,79 | 290,66 | 286,30 | 0 |
| 05 Feb 2025 | 286,39 | 5,22 | 1,86% | 285,85 | 286,93 | 284,74 | 0 |
| 04 Feb 2025 | 281,17 | 6,06 | 2,20% | 275,52 | 281,46 | 275,08 | 0 |
| 03 Feb 2025 | 275,11 | -5,62 | -2,00% | 274,03 | 276,78 | 271,18 | 0 |
| 31 Gen 2025 | 280,73 | -2,44 | -0,86% | 283,43 | 283,94 | 280,48 | 0 |
| 30 Gen 2025 | 283,17 | 2,22 | 0,79% | 283,37 | 284,20 | 281,32 | 0 |
| 29 Gen 2025 | 280,95 | 2,33 | 0,84% | 279,37 | 281,30 | 278,67 | 0 |
| 28 Gen 2025 | 278,62 | 2,12 | 0,77% | 275,16 | 279,21 | 274,94 | 0 |
| 27 Gen 2025 | 276,50 | 0,50 | 0,18% | 274,95 | 277,65 | 274,71 | 0 |
| 24 Gen 2025 | 276,00 | 2,06 | 0,75% | 276,52 | 277,02 | 274,41 | 0 |
| 23 Gen 2025 | 273,94 | 2,91 | 1,07% | 272,01 | 274,49 | 271,13 | 0 |
| 22 Gen 2025 | 271,03 | -1,62 | -0,59% | 272,71 | 274,04 | 270,33 | 0 |
| 21 Gen 2025 | 272,65 | 4,02 | 1,50% | 269,59 | 272,97 | 269,12 | 0 |
| 17 Gen 2025 | 268,63 | 0,82 | 0,31% | 269,14 | 270,49 | 268,40 | 0 |
| 16 Gen 2025 | 267,81 | -0,86 | -0,32% | 268,47 | 268,93 | 266,52 | 0 |
| 15 Gen 2025 | 268,67 | 2,84 | 1,07% | 265,99 | 270,04 | 265,73 | 0 |
| 14 Gen 2025 | 265,83 | 3,65 | 1,39% | 265,58 | 266,07 | 263,61 | 0 |
| 13 Gen 2025 | 262,18 | -0,65 | -0,25% | 261,53 | 262,24 | 260,00 | 0 |
| 10 Gen 2025 | 262,83 | -3,80 | -1,43% | 266,84 | 266,84 | 262,28 | 0 |
| 08 Gen 2025 | 266,63 | -1,04 | -0,39% | 267,81 | 268,49 | 263,65 | 0 |
| 07 Gen 2025 | 267,67 | -1,26 | -0,47% | 267,33 | 270,75 | 267,26 | 0 |
| 06 Gen 2025 | 268,93 | 6,27 | 2,39% | 263,90 | 269,23 | 263,14 | 0 |
| 03 Gen 2025 | 262,66 | 0,78 | 0,30% | 262,02 | 263,38 | 261,56 | 0 |
| 02 Gen 2025 | 261,88 | -0,96 | -0,37% | 262,39 | 262,41 | 258,32 | 0 |
| 31 Dic 2024 | 262,84 | 0,67 | 0,26% | 262,87 | 264,29 | 262,42 | 0 |
| 30 Dic 2024 | 262,17 | -0,58 | -0,22% | 261,68 | 265,02 | 260,87 | 0 |
| 27 Dic 2024 | 262,75 | 1,57 | 0,60% | 261,32 | 262,91 | 260,94 | 0 |
| 26 Dic 2024 | 261,18 | 0,60 | 0,23% | 260,50 | 261,37 | 260,40 | 0 |
| 24 Dic 2024 | 260,58 | 0,60 | 0,23% | 260,41 | 260,85 | 259,85 | 0 |
| 23 Dic 2024 | 259,98 | -1,07 | -0,41% | 259,27 | 260,71 | 258,69 | 0 |
| 20 Dic 2024 | 261,05 | 2,01 | 0,78% | 258,21 | 261,54 | 256,38 | 0 |
| 19 Dic 2024 | 259,04 | -4,29 | -1,63% | 260,16 | 261,14 | 258,84 | 0 |
| 18 Dic 2024 | 263,33 | -2,58 | -0,97% | 265,92 | 268,10 | 262,76 | 0 |
| 17 Dic 2024 | 265,91 | -5,23 | -1,93% | 269,30 | 269,33 | 265,81 | 0 |
| 16 Dic 2024 | 271,14 | 0,80 | 0,30% | 270,25 | 271,52 | 269,64 | 0 |
| 13 Dic 2024 | 270,34 | 0,40 | 0,15% | 271,98 | 272,05 | 269,75 | 0 |
| 12 Dic 2024 | 269,94 | -0,92 | -0,34% | 271,18 | 272,28 | 269,74 | 0 |
| 11 Dic 2024 | 270,86 | -4,28 | -1,56% | 271,04 | 273,25 | 270,26 | 0 |
| 10 Dic 2024 | 275,14 | -1,68 | -0,61% | 276,26 | 276,78 | 274,55 | 0 |
| 09 Dic 2024 | 276,82 | -1,65 | -0,59% | 278,42 | 279,13 | 276,72 | 0 |
| 06 Dic 2024 | 278,47 | -1,77 | -0,63% | 280,30 | 281,74 | 277,88 | 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 |
