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 |
|---|---|---|---|---|---|---|---|
| 22 Feb 2025 | 282,80 | -5,49 | -1,90% | 276,35 | 286,66 | 274,865 | 1.410.497 |
| 21 Feb 2025 | 288,29 | 4,61 | 1,63% | 285,46 | 288,93 | 283,305 | 834.999 |
| 20 Feb 2025 | 283,68 | 2,97 | 1,06% | 280,89 | 288,95 | 279,95 | 742.183 |
| 19 Feb 2025 | 280,71 | 0,15 | 0,05% | 280,20 | 284,40 | 275,82 | 578.058 |
| 15 Feb 2025 | 280,56 | -1,56 | -0,55% | 281,68 | 283,99 | 279,295 | 474.167 |
| 14 Feb 2025 | 282,12 | 2,57 | 0,92% | 281,32 | 282,98 | 278,30 | 635.913 |
| 13 Feb 2025 | 279,55 | -4,71 | -1,66% | 280,19 | 282,9231 | 278,94 | 668.764 |
| 12 Feb 2025 | 284,26 | -1,08 | -0,38% | 284,16 | 286,9999 | 283,05 | 417.011 |
| 11 Feb 2025 | 285,34 | 2,26 | 0,80% | 284,36 | 286,59 | 280,60 | 411.668 |
| 08 Feb 2025 | 283,08 | -4,59 | -1,60% | 287,83 | 289,46 | 282,81 | 382.516 |
| 07 Feb 2025 | 287,67 | 2,97 | 1,04% | 284,78 | 288,05 | 282,23 | 501.113 |
| 06 Feb 2025 | 284,70 | 6,22 | 2,23% | 279,67 | 287,00 | 279,575 | 509.899 |
| 05 Feb 2025 | 278,48 | -0,42 | -0,15% | 279,10 | 280,405 | 277,56 | 341.125 |
| 04 Feb 2025 | 278,90 | 0,52 | 0,19% | 277,89 | 281,35 | 274,25 | 357.741 |
| 01 Feb 2025 | 278,38 | -1,65 | -0,59% | 277,40 | 284,62 | 277,40 | 514.530 |
| 31 Gen 2025 | 280,03 | 2,92 | 1,05% | 278,14 | 286,39 | 277,37 | 434.829 |
| 30 Gen 2025 | 277,11 | 1,14 | 0,41% | 276,88 | 277,92 | 273,82 | 778.437 |
| 29 Gen 2025 | 275,97 | 0,08 | 0,03% | 275,85 | 282,87 | 273,67 | 763.090 |
| 28 Gen 2025 | 275,895 | -4,46 | -1,59% | 280,41 | 282,075 | 273,835 | 485.297 |
| 25 Gen 2025 | 280,35 | 1,46 | 0,52% | 275,28 | 280,73 | 275,28 | 561.252 |
| 24 Gen 2025 | 278,89 | 0,00 | 0,00% | 278,89 | 278,89 | 278,89 | 0 |
| 23 Gen 2025 | 278,89 | 2,81 | 1,02% | 276,29 | 279,676 | 275,00 | 557.729 |
| 22 Gen 2025 | 276,08 | 0,27 | 0,10% | 279,37 | 282,86 | 275,87 | 627.658 |
| 18 Gen 2025 | 275,81 | 2,95 | 1,08% | 275,68 | 278,53 | 273,00 | 553.758 |
| 17 Gen 2025 | 272,86 | 8,48 | 3,21% | 264,22 | 275,33 | 263,284 | 692.686 |
| 16 Gen 2025 | 264,38 | -2,66 | -1,00% | 270,11 | 271,04 | 263,13 | 653.668 |
| 15 Gen 2025 | 267,04 | -0,95 | -0,35% | 268,90 | 271,13 | 262,49 | 472.937 |
| 14 Gen 2025 | 267,99 | -3,84 | -1,41% | 271,32 | 271,32 | 260,84 | 448.812 |
| 11 Gen 2025 | 271,83 | 1,47 | 0,54% | 266,89 | 274,45 | 266,89 | 546.282 |
| 09 Gen 2025 | 270,36 | 4,71 | 1,77% | 264,17 | 271,352 | 263,00 | 363.090 |
| 08 Gen 2025 | 265,65 | -2,76 | -1,03% | 267,84 | 269,63 | 263,94 | 509.904 |
| 07 Gen 2025 | 268,41 | 2,11 | 0,79% | 267,65 | 269,94 | 265,49 | 534.443 |
| 04 Gen 2025 | 266,30 | 9,45 | 3,68% | 259,13 | 267,67 | 257,89 | 459.761 |
| 03 Gen 2025 | 256,85 | -4,22 | -1,62% | 258,62 | 263,8299 | 255,20 | 515.704 |
| 01 Gen 2025 | 261,07 | -2,29 | -0,87% | 264,75 | 265,465 | 259,405 | 327.311 |
| 31 Dic 2024 | 263,36 | -1,76 | -0,66% | 262,56 | 264,235 | 259,3101 | 338.315 |
| 28 Dic 2024 | 265,12 | -0,56 | -0,21% | 262,61 | 266,59 | 262,27 | 309.690 |
| 27 Dic 2024 | 265,68 | 2,45 | 0,93% | 261,26 | 266,42 | 261,26 | 244.009 |
| 24 Dic 2024 | 263,23 | -0,10 | -0,04% | 263,91 | 264,165 | 261,54 | 140.073 |
| 24 Dic 2024 | 263,33 | -3,24 | -1,22% | 264,82 | 266,44 | 258,97 | 493.222 |
| 21 Dic 2024 | 266,57 | 10,01 | 3,90% | 257,245 | 270,70 | 257,245 | 1.406.153 |
| 20 Dic 2024 | 256,56 | 0,12 | 0,05% | 256,50 | 259,04 | 254,7869 | 676.108 |
| 19 Dic 2024 | 256,44 | -6,91 | -2,62% | 261,55 | 262,67 | 256,33 | 867.283 |
| 18 Dic 2024 | 263,35 | -2,15 | -0,81% | 264,97 | 265,67 | 258,96 | 575.100 |
| 17 Dic 2024 | 265,50 | -3,84 | -1,43% | 268,175 | 271,175 | 263,73 | 541.400 |
| 14 Dic 2024 | 269,34 | -2,39 | -0,88% | 272,08 | 272,77 | 266,4516 | 565.476 |
| 13 Dic 2024 | 271,73 | -1,74 | -0,64% | 274,53 | 279,77 | 270,37 | 602.603 |
| 12 Dic 2024 | 273,47 | -1,32 | -0,48% | 277,215 | 279,39 | 273,17 | 656.050 |
| 11 Dic 2024 | 274,79 | 9,67 | 3,65% | 265,00 | 278,71 | 263,64 | 774.959 |
| 10 Dic 2024 | 265,12 | -0,34 | -0,13% | 266,09 | 267,10 | 263,18 | 435.468 |
| 07 Dic 2024 | 265,465 | -2,12 | -0,79% | 267,39 | 270,29 | 264,688 | 441.121 |
| 06 Dic 2024 | 267,58 | -1,63 | -0,61% | 269,00 | 275,34 | 267,005 | 522.649 |
| 05 Dic 2024 | 269,21 | -0,45 | -0,17% | 270,06 | 270,81 | 265,545 | 503.857 |
| 04 Dic 2024 | 269,66 | 3,17 | 1,19% | 264,80 | 270,555 | 264,80 | 659.526 |
| 03 Dic 2024 | 266,49 | -0,29 | -0,11% | 267,245 | 270,19 | 264,53 | 607.111 |
| 29 Nov 2024 | 266,78 | -0,14 | -0,05% | 266,36 | 267,9041 | 264,69 | 250.673 |
| 28 Nov 2024 | 266,92 | 0,50 | 0,19% | 267,57 | 272,56 | 266,23 | 414.175 |
| 27 Nov 2024 | 266,42 | -0,16 | -0,06% | 267,09 | 269,14 | 263,635 | 514.631 |
|
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 |
