Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 22 Feb 2025 | 309,25 | -11,95 | -3,72% | 321,47 | 321,47 | 306,66 | 261.838 |
| 21 Feb 2025 | 321,20 | -5,34 | -1,64% | 324,46 | 326,07 | 316,97 | 169.784 |
| 20 Feb 2025 | 326,54 | -3,05 | -0,93% | 325,34 | 329,73 | 324,42 | 188.317 |
| 19 Feb 2025 | 329,59 | 0,50 | 0,15% | 330,73 | 332,995 | 327,00 | 147.186 |
| 15 Feb 2025 | 329,09 | 3,79 | 1,17% | 327,76 | 331,64 | 326,44 | 198.704 |
| 14 Feb 2025 | 325,30 | 1,56 | 0,48% | 325,55 | 326,8032 | 322,05 | 153.913 |
| 13 Feb 2025 | 323,74 | -0,15 | -0,05% | 314,80 | 324,15 | 314,57 | 193.669 |
| 12 Feb 2025 | 323,89 | 3,78 | 1,18% | 317,45 | 324,94 | 316,0673 | 233.738 |
| 11 Feb 2025 | 320,11 | -3,60 | -1,11% | 327,40 | 329,61 | 317,755 | 304.466 |
| 08 Feb 2025 | 323,71 | -5,01 | -1,52% | 328,19 | 330,48 | 322,46 | 188.631 |
| 07 Feb 2025 | 328,72 | 4,61 | 1,42% | 324,46 | 328,93 | 322,90 | 255.317 |
| 06 Feb 2025 | 324,11 | 7,02 | 2,21% | 319,76 | 326,325 | 316,94 | 190.673 |
| 05 Feb 2025 | 317,09 | 0,80 | 0,25% | 319,07 | 320,05 | 315,89 | 213.295 |
| 04 Feb 2025 | 316,29 | -16,10 | -4,84% | 317,21 | 325,33 | 302,70 | 482.185 |
| 01 Feb 2025 | 332,39 | -2,28 | -0,68% | 336,075 | 336,89 | 330,56 | 283.501 |
| 31 Gen 2025 | 334,67 | 6,14 | 1,87% | 331,02 | 339,65 | 326,07 | 281.051 |
| 30 Gen 2025 | 328,53 | 1,00 | 0,31% | 327,52 | 332,77 | 321,31 | 237.952 |
| 29 Gen 2025 | 327,53 | -1,27 | -0,39% | 329,20 | 329,51 | 322,5332 | 189.487 |
| 28 Gen 2025 | 328,80 | -6,21 | -1,85% | 328,63 | 333,09 | 321,24 | 266.140 |
| 25 Gen 2025 | 335,01 | -1,84 | -0,55% | 342,95 | 345,30 | 333,41 | 250.541 |
| 24 Gen 2025 | 336,85 | 0,00 | 0,00% | 336,85 | 336,85 | 336,85 | 0 |
| 23 Gen 2025 | 336,85 | 1,07 | 0,32% | 336,80 | 339,335 | 333,83 | 230.763 |
| 22 Gen 2025 | 335,78 | 5,42 | 1,64% | 334,15 | 336,22 | 331,015 | 282.828 |
| 18 Gen 2025 | 330,36 | -0,39 | -0,12% | 335,59 | 337,02 | 329,105 | 263.446 |
| 17 Gen 2025 | 330,75 | 4,56 | 1,40% | 328,11 | 332,10 | 325,19 | 269.579 |
| 16 Gen 2025 | 326,19 | 4,22 | 1,31% | 328,28 | 328,28 | 322,79 | 353.090 |
| 15 Gen 2025 | 321,97 | 15,61 | 5,10% | 312,88 | 325,76 | 312,505 | 668.578 |
| 14 Gen 2025 | 306,36 | 1,10 | 0,36% | 301,71 | 306,44 | 301,085 | 392.448 |
| 11 Gen 2025 | 305,26 | -8,38 | -2,67% | 310,51 | 312,20 | 302,95 | 445.513 |
| 09 Gen 2025 | 313,64 | 9,77 | 3,22% | 304,00 | 313,73 | 297,51 | 552.570 |
| 08 Gen 2025 | 303,87 | -3,69 | -1,20% | 305,69 | 308,05 | 300,52 | 744.601 |
| 07 Gen 2025 | 307,56 | 5,96 | 1,98% | 302,72 | 309,95 | 302,72 | 619.427 |
| 04 Gen 2025 | 301,60 | 3,08 | 1,03% | 295,27 | 304,28 | 295,27 | 324.603 |
| 03 Gen 2025 | 298,52 | 6,39 | 2,19% | 299,51 | 301,49 | 295,50 | 276.774 |
| 01 Gen 2025 | 292,13 | -2,04 | -0,69% | 296,15 | 297,12 | 291,27 | 260.595 |
| 31 Dic 2024 | 294,17 | -3,56 | -1,20% | 292,91 | 296,735 | 291,77 | 173.823 |
| 28 Dic 2024 | 297,73 | -5,27 | -1,74% | 301,70 | 303,20 | 296,69 | 186.540 |
| 27 Dic 2024 | 303,00 | -0,16 | -0,05% | 303,18 | 303,45 | 299,94 | 140.116 |
| 24 Dic 2024 | 303,16 | 0,83 | 0,27% | 302,46 | 304,56 | 300,46 | 72.595 |
| 24 Dic 2024 | 302,33 | -0,37 | -0,12% | 300,99 | 303,425 | 299,18 | 267.619 |
| 21 Dic 2024 | 302,70 | -0,14 | -0,05% | 300,48 | 306,27 | 299,92 | 1.830.415 |
| 20 Dic 2024 | 302,84 | 2,37 | 0,79% | 302,95 | 308,98 | 300,8926 | 415.327 |
| 19 Dic 2024 | 300,47 | -12,38 | -3,96% | 314,78 | 317,0325 | 300,20 | 291.484 |
| 18 Dic 2024 | 312,85 | -5,03 | -1,58% | 315,00 | 318,19 | 311,18 | 224.767 |
| 17 Dic 2024 | 317,88 | 0,14 | 0,04% | 317,49 | 320,92 | 315,6711 | 194.468 |
| 14 Dic 2024 | 317,74 | -5,04 | -1,56% | 322,10 | 323,73 | 317,52 | 227.413 |
| 13 Dic 2024 | 322,78 | -0,72 | -0,22% | 324,25 | 325,03 | 321,525 | 194.976 |
| 12 Dic 2024 | 323,50 | 4,27 | 1,34% | 323,01 | 325,57 | 318,94 | 233.629 |
| 11 Dic 2024 | 319,23 | -2,18 | -0,68% | 320,66 | 322,265 | 318,38 | 225.318 |
| 10 Dic 2024 | 321,41 | -3,32 | -1,02% | 324,73 | 326,75 | 320,945 | 286.290 |
| 07 Dic 2024 | 324,73 | 1,29 | 0,40% | 326,47 | 326,875 | 321,8021 | 218.179 |
| 06 Dic 2024 | 323,44 | -4,71 | -1,44% | 328,82 | 330,81 | 322,8459 | 376.692 |
| 05 Dic 2024 | 328,15 | 3,24 | 1,00% | 329,55 | 333,71 | 324,58 | 293.856 |
| 04 Dic 2024 | 324,91 | 2,84 | 0,88% | 322,67 | 327,715 | 321,30 | 437.036 |
| 03 Dic 2024 | 322,07 | 1,38 | 0,43% | 322,00 | 324,305 | 320,6785 | 251.792 |
| 29 Nov 2024 | 320,69 | 0,53 | 0,17% | 321,88 | 325,06 | 320,69 | 130.557 |
| 28 Nov 2024 | 320,16 | -3,22 | -1,00% | 323,60 | 326,82 | 319,90 | 202.388 |
| 27 Nov 2024 | 323,38 | -6,41 | -1,94% | 327,68 | 328,78 | 321,86 | 249.217 |
|
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 |
