Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 08 Mar 2025 | 238,86 | -11,80 | -4,71% | 249,155 | 251,00 | 229,19 | 3.799.575 |
| 07 Mar 2025 | 250,66 | -26,07 | -9,42% | 268,78 | 271,46 | 249,54 | 2.361.802 |
| 06 Mar 2025 | 276,73 | 3,11 | 1,14% | 273,87 | 277,205 | 269,00 | 1.841.156 |
| 05 Mar 2025 | 273,62 | -0,60 | -0,22% | 270,35 | 278,11 | 262,27 | 2.090.028 |
| 04 Mar 2025 | 274,22 | -10,04 | -3,53% | 285,63 | 287,2599 | 272,50 | 1.586.387 |
| 01 Mar 2025 | 284,26 | 5,78 | 2,08% | 277,30 | 284,35 | 273,9301 | 2.202.880 |
| 28 Feb 2025 | 278,48 | -10,28 | -3,56% | 291,61 | 295,91 | 278,15 | 1.477.692 |
| 27 Feb 2025 | 288,76 | 4,50 | 1,58% | 287,49 | 293,53 | 286,95 | 2.094.718 |
| 26 Feb 2025 | 284,26 | 0,20 | 0,07% | 281,70 | 285,855 | 273,54 | 1.516.530 |
| 25 Feb 2025 | 284,06 | -1,93 | -0,67% | 286,19 | 286,77 | 274,70 | 1.498.070 |
| 22 Feb 2025 | 285,99 | -12,50 | -4,19% | 296,86 | 298,63 | 283,46 | 1.717.456 |
| 21 Feb 2025 | 298,49 | -5,23 | -1,72% | 301,98 | 303,001 | 293,0501 | 1.645.837 |
| 20 Feb 2025 | 303,72 | -11,72 | -3,72% | 311,27 | 315,03 | 302,52 | 2.334.589 |
| 19 Feb 2025 | 315,44 | 2,34 | 0,75% | 311,67 | 316,99 | 310,25 | 2.059.050 |
| 15 Feb 2025 | 313,10 | -2,90 | -0,92% | 309,92 | 314,35 | 307,33 | 2.791.482 |
| 14 Feb 2025 | 316,00 | -2,45 | -0,77% | 318,45 | 320,88 | 313,77 | 1.466.403 |
| 13 Feb 2025 | 318,45 | 3,45 | 1,10% | 313,63 | 318,495 | 310,6375 | 1.211.376 |
| 12 Feb 2025 | 315,00 | -7,94 | -2,46% | 319,79 | 324,16 | 314,81 | 1.214.691 |
| 11 Feb 2025 | 322,94 | 8,66 | 2,76% | 319,84 | 325,9999 | 316,50 | 2.041.786 |
| 08 Feb 2025 | 314,28 | -4,72 | -1,48% | 321,97 | 322,5048 | 312,93 | 1.129.573 |
| 07 Feb 2025 | 319,00 | -1,80 | -0,56% | 320,41 | 324,20 | 318,0142 | 1.405.958 |
| 06 Feb 2025 | 320,80 | 4,07 | 1,29% | 316,74 | 321,525 | 314,4392 | 1.603.416 |
| 05 Feb 2025 | 316,73 | 5,33 | 1,71% | 316,8601 | 321,6475 | 314,55 | 1.806.548 |
| 04 Feb 2025 | 311,40 | 4,62 | 1,51% | 303,27 | 315,67 | 296,17 | 2.688.554 |
| 01 Feb 2025 | 306,78 | 39,83 | 14,92% | 320,51 | 324,26 | 300,79 | 8.324.998 |
| 31 Gen 2025 | 266,95 | -4,38 | -1,61% | 264,65 | 270,87 | 262,38 | 4.054.113 |
| 30 Gen 2025 | 271,33 | -3,38 | -1,23% | 273,49 | 274,7699 | 266,23 | 1.650.581 |
| 29 Gen 2025 | 274,71 | 6,71 | 2,50% | 266,02 | 282,00 | 264,90 | 2.518.180 |
| 28 Gen 2025 | 268,00 | 3,19 | 1,20% | 262,59 | 277,15 | 260,45 | 1.993.520 |
| 25 Gen 2025 | 264,81 | 3,96 | 1,52% | 267,41 | 271,53 | 264,03 | 1.140.975 |
| 24 Gen 2025 | 260,85 | 0,00 | 0,00% | 260,85 | 260,85 | 260,85 | 0 |
| 23 Gen 2025 | 260,85 | 4,66 | 1,82% | 260,35 | 261,20 | 257,68 | 1.304.829 |
| 22 Gen 2025 | 256,19 | 3,83 | 1,52% | 253,92 | 257,85 | 252,0501 | 1.128.483 |
| 18 Gen 2025 | 252,36 | -1,89 | -0,74% | 259,00 | 259,85 | 251,49 | 1.192.432 |
| 17 Gen 2025 | 254,25 | 4,22 | 1,69% | 255,16 | 256,32 | 252,54 | 1.818.845 |
| 16 Gen 2025 | 250,03 | 3,63 | 1,47% | 254,45 | 258,78 | 248,085 | 1.713.598 |
| 15 Gen 2025 | 246,40 | 10,16 | 4,30% | 239,73 | 247,33 | 238,41 | 2.049.668 |
| 14 Gen 2025 | 236,24 | -6,15 | -2,54% | 238,39 | 239,79 | 235,44 | 1.091.676 |
| 11 Gen 2025 | 242,39 | -2,10 | -0,86% | 246,72 | 248,58 | 241,43 | 1.769.930 |
| 09 Gen 2025 | 244,49 | -3,36 | -1,36% | 247,73 | 247,755 | 239,96 | 1.635.887 |
| 08 Gen 2025 | 247,85 | -6,78 | -2,66% | 257,0001 | 257,62 | 246,59 | 1.570.693 |
| 07 Gen 2025 | 254,63 | 4,36 | 1,74% | 255,25 | 259,50 | 251,43 | 2.578.720 |
| 04 Gen 2025 | 250,27 | 7,88 | 3,25% | 245,085 | 251,00 | 242,97 | 2.110.576 |
| 03 Gen 2025 | 242,39 | -0,99 | -0,41% | 247,00 | 247,00 | 240,04 | 2.283.573 |
| 01 Gen 2025 | 243,38 | -3,72 | -1,51% | 248,25 | 248,77 | 241,515 | 1.146.791 |
| 31 Dic 2024 | 247,10 | -3,01 | -1,20% | 245,11 | 248,86 | 243,39 | 786.313 |
| 28 Dic 2024 | 250,11 | -4,13 | -1,62% | 252,815 | 252,815 | 247,56 | 923.584 |
| 27 Dic 2024 | 254,24 | -3,25 | -1,26% | 255,00 | 256,90 | 254,19 | 1.627.458 |
| 24 Dic 2024 | 257,49 | 6,09 | 2,42% | 252,69 | 257,72 | 251,02 | 844.542 |
| 24 Dic 2024 | 251,40 | -5,86 | -2,28% | 256,885 | 256,885 | 250,37 | 1.542.348 |
| 21 Dic 2024 | 257,26 | 6,03 | 2,40% | 247,25 | 257,805 | 246,8425 | 2.753.759 |
| 20 Dic 2024 | 251,23 | 1,04 | 0,42% | 255,00 | 259,15 | 249,40 | 1.955.894 |
| 19 Dic 2024 | 250,19 | -19,60 | -7,26% | 267,73 | 270,275 | 249,62 | 3.532.705 |
| 18 Dic 2024 | 269,79 | -8,30 | -2,98% | 277,21 | 278,925 | 269,435 | 2.831.702 |
| 17 Dic 2024 | 278,09 | -0,56 | -0,20% | 277,185 | 280,44 | 274,85 | 1.213.940 |
| 14 Dic 2024 | 278,65 | -0,53 | -0,19% | 279,5248 | 279,5248 | 274,58 | 1.502.321 |
| 13 Dic 2024 | 279,18 | 4,53 | 1,65% | 272,40 | 279,81 | 272,40 | 1.396.064 |
| 12 Dic 2024 | 274,65 | 8,20 | 3,08% | 268,37 | 274,9501 | 267,02 | 1.725.881 |
| 11 Dic 2024 | 266,45 | -6,69 | -2,45% | 270,965 | 276,79 | 264,34 | 2.357.520 |
| 10 Dic 2024 | 273,14 | -5,36 | -1,92% | 280,515 | 281,6576 | 272,33 | 2.300.492 |
|
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 |
