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 |
|---|---|---|---|---|---|---|---|
| 18 Gen 2025 | 253,11 | 5,15 | 2,08% | 255,17 | 257,324 | 250,162 | 1.402.405 |
| 17 Gen 2025 | 247,96 | 5,05 | 2,08% | 248,60 | 251,6399 | 242,12 | 1.164.616 |
| 16 Gen 2025 | 242,91 | 0,50 | 0,21% | 247,39 | 250,46 | 242,73 | 1.065.805 |
| 15 Gen 2025 | 242,41 | 2,22 | 0,92% | 244,70 | 249,59 | 240,41 | 1.087.812 |
| 14 Gen 2025 | 240,19 | -5,03 | -2,05% | 242,67 | 243,52 | 235,30 | 1.929.128 |
| 11 Gen 2025 | 245,22 | -3,46 | -1,39% | 243,79 | 247,3065 | 240,00 | 1.247.569 |
| 09 Gen 2025 | 248,68 | 2,72 | 1,11% | 244,38 | 250,54 | 242,46 | 1.042.042 |
| 08 Gen 2025 | 245,96 | -6,90 | -2,73% | 254,19 | 256,40 | 242,925 | 1.415.632 |
| 07 Gen 2025 | 252,86 | 6,47 | 2,63% | 254,10 | 259,88 | 251,20 | 1.932.041 |
| 04 Gen 2025 | 246,39 | 1,77 | 0,72% | 247,01 | 250,22 | 239,7325 | 1.531.582 |
| 03 Gen 2025 | 244,62 | 11,81 | 5,07% | 234,09 | 247,00 | 234,09 | 2.593.807 |
| 01 Gen 2025 | 232,81 | -1,10 | -0,47% | 234,82 | 236,75 | 231,80 | 1.714.026 |
| 31 Dic 2024 | 233,91 | -4,44 | -1,86% | 234,26 | 235,825 | 229,40 | 3.065.764 |
| 28 Dic 2024 | 238,35 | -5,15 | -2,11% | 242,91 | 244,80 | 234,07 | 2.775.866 |
| 27 Dic 2024 | 243,50 | 0,50 | 0,21% | 242,03 | 244,19 | 240,15 | 1.890.801 |
| 24 Dic 2024 | 243,00 | 0,08 | 0,03% | 243,45 | 244,56 | 240,50 | 1.397.124 |
| 24 Dic 2024 | 242,92 | -2,71 | -1,10% | 246,51 | 246,51 | 240,88 | 2.813.344 |
| 21 Dic 2024 | 245,63 | 0,63 | 0,26% | 241,13 | 248,57 | 239,18 | 3.306.655 |
| 20 Dic 2024 | 245,00 | -7,67 | -3,04% | 252,48 | 255,90 | 243,30 | 2.599.033 |
| 19 Dic 2024 | 252,67 | -12,43 | -4,69% | 264,73 | 265,13 | 249,11 | 2.569.781 |
| 18 Dic 2024 | 265,10 | -0,53 | -0,20% | 266,99 | 269,49 | 263,1001 | 1.780.152 |
| 17 Dic 2024 | 265,63 | -1,56 | -0,58% | 265,00 | 274,71 | 260,30 | 3.027.974 |
| 14 Dic 2024 | 267,19 | -21,42 | -7,42% | 288,61 | 290,635 | 265,26 | 5.090.811 |
| 13 Dic 2024 | 288,61 | -8,59 | -2,89% | 292,70 | 294,62 | 284,8251 | 2.748.977 |
| 12 Dic 2024 | 297,20 | 6,30 | 2,17% | 297,71 | 305,1479 | 295,11 | 3.638.855 |
| 11 Dic 2024 | 290,90 | -59,23 | -16,92% | 323,00 | 323,47 | 289,46 | 10.284.867 |
| 10 Dic 2024 | 350,13 | 6,73 | 1,96% | 355,51 | 370,00 | 345,98 | 6.362.603 |
| 07 Dic 2024 | 343,40 | 9,09 | 2,72% | 342,50 | 348,00 | 340,60 | 1.808.029 |
| 06 Dic 2024 | 334,31 | -7,00 | -2,05% | 343,54 | 346,99 | 333,86 | 1.029.081 |
| 05 Dic 2024 | 341,31 | 17,30 | 5,34% | 337,00 | 347,3989 | 333,00 | 1.391.949 |
| 04 Dic 2024 | 324,01 | -1,14 | -0,35% | 321,13 | 328,28 | 319,48 | 919.429 |
| 03 Dic 2024 | 325,15 | 2,66 | 0,82% | 323,00 | 332,276 | 322,02 | 1.278.965 |
| 29 Nov 2024 | 322,49 | -2,11 | -0,65% | 324,78 | 328,685 | 322,05 | 532.069 |
| 28 Nov 2024 | 324,60 | -10,80 | -3,22% | 335,94 | 336,0209 | 319,77 | 1.213.906 |
| 27 Nov 2024 | 335,40 | -5,96 | -1,75% | 342,76 | 345,975 | 334,00 | 1.768.129 |
| 26 Nov 2024 | 341,36 | 8,86 | 2,66% | 349,17 | 353,55 | 340,65 | 2.761.081 |
| 23 Nov 2024 | 332,50 | 17,06 | 5,41% | 324,95 | 337,5554 | 323,36 | 2.754.473 |
| 22 Nov 2024 | 315,44 | 33,68 | 11,95% | 306,22 | 331,1948 | 305,08 | 4.190.245 |
| 21 Nov 2024 | 281,76 | -7,39 | -2,56% | 290,12 | 290,94 | 275,099 | 1.237.308 |
| 20 Nov 2024 | 289,15 | 4,72 | 1,66% | 279,00 | 291,29 | 278,03 | 1.542.885 |
| 19 Nov 2024 | 284,43 | 4,66 | 1,67% | 281,68 | 285,27 | 279,50 | 1.006.046 |
| 16 Nov 2024 | 279,77 | -11,82 | -4,05% | 286,00 | 289,85 | 272,94 | 1.763.985 |
| 15 Nov 2024 | 291,59 | -9,30 | -3,09% | 301,00 | 303,5299 | 290,62 | 1.662.298 |
| 14 Nov 2024 | 300,89 | 9,24 | 3,17% | 291,00 | 320,68 | 291,00 | 2.530.208 |
| 13 Nov 2024 | 291,65 | 0,08 | 0,03% | 291,15 | 294,57 | 289,62 | 1.284.652 |
| 12 Nov 2024 | 291,57 | 1,53 | 0,53% | 290,94 | 292,425 | 283,71 | 925.057 |
| 09 Nov 2024 | 290,04 | -4,08 | -1,39% | 292,08 | 292,675 | 284,18 | 897.103 |
| 08 Nov 2024 | 294,12 | 13,14 | 4,68% | 280,87 | 295,51 | 280,87 | 1.190.901 |
| 07 Nov 2024 | 280,98 | 6,23 | 2,27% | 281,00 | 288,09 | 280,61 | 907.167 |
| 06 Nov 2024 | 274,75 | 7,36 | 2,75% | 268,51 | 274,87 | 264,175 | 724.478 |
| 05 Nov 2024 | 267,39 | -4,46 | -1,64% | 269,57 | 270,5897 | 265,45 | 894.972 |
| 01 Nov 2024 | 271,85 | 1,45 | 0,54% | 270,40 | 275,225 | 265,18 | 1.035.515 |
| 31 Ott 2024 | 270,40 | -13,30 | -4,69% | 280,00 | 280,56 | 268,99 | 1.097.744 |
| 30 Ott 2024 | 283,70 | 8,49 | 3,08% | 277,47 | 288,3152 | 276,05 | 1.513.350 |
| 29 Ott 2024 | 275,21 | 3,03 | 1,11% | 272,88 | 278,8414 | 271,34 | 657.431 |
| 28 Ott 2024 | 272,18 | 3,44 | 1,28% | 271,98 | 275,71 | 269,505 | 732.946 |
| 26 Ott 2024 | 268,74 | 5,22 | 1,98% | 266,34 | 271,00 | 265,64 | 1.045.153 |
| 25 Ott 2024 | 263,52 | 2,56 | 0,98% | 263,20 | 266,20 | 262,58 | 815.095 |
| 24 Ott 2024 | 260,96 | -3,48 | -1,32% | 264,25 | 266,2299 | 258,28 | 1.593.529 |
| 23 Ott 2024 | 264,44 | -7,33 | -2,70% | 270,16 | 270,905 | 263,22 | 1.114.867 |
| 22 Ott 2024 | 271,77 | -3,77 | -1,37% | 273,38 | 276,96 | 268,662 | 825.118 |
|
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 |
