Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 16 Gen 2025 | 237,00 | 2,10 | 0,89% | 239,04 | 240,20 | 235,76 | 305.809 |
| 15 Gen 2025 | 234,90 | 4,94 | 2,15% | 231,01 | 235,895 | 230,53 | 350.456 |
| 14 Gen 2025 | 229,96 | 0,25 | 0,11% | 227,26 | 230,18 | 227,11 | 307.338 |
| 11 Gen 2025 | 229,71 | -0,37 | -0,16% | 227,77 | 231,165 | 227,24 | 307.788 |
| 09 Gen 2025 | 230,08 | 1,81 | 0,79% | 228,13 | 230,805 | 227,01 | 413.076 |
| 08 Gen 2025 | 228,27 | -1,65 | -0,72% | 230,75 | 232,92 | 227,381 | 376.071 |
| 07 Gen 2025 | 229,92 | -1,85 | -0,80% | 232,52 | 235,00 | 229,46 | 258.626 |
| 04 Gen 2025 | 231,77 | 2,27 | 0,99% | 229,55 | 232,26 | 226,41 | 236.106 |
| 03 Gen 2025 | 229,50 | -0,64 | -0,28% | 231,35 | 234,305 | 228,49 | 363.893 |
| 01 Gen 2025 | 230,14 | -0,02 | -0,01% | 229,96 | 232,98 | 228,745 | 275.958 |
| 31 Dic 2024 | 230,16 | 0,59 | 0,26% | 227,00 | 231,30 | 226,55 | 233.118 |
| 28 Dic 2024 | 229,57 | -1,76 | -0,76% | 230,00 | 231,545 | 226,73 | 177.455 |
| 27 Dic 2024 | 231,33 | 0,39 | 0,17% | 228,99 | 233,02 | 228,72 | 136.476 |
| 24 Dic 2024 | 230,94 | 2,33 | 1,02% | 228,61 | 231,58 | 227,71 | 117.417 |
| 24 Dic 2024 | 228,61 | -1,92 | -0,83% | 230,01 | 230,01 | 226,005 | 370.376 |
| 21 Dic 2024 | 230,53 | -3,07 | -1,31% | 231,97 | 235,28 | 229,69 | 954.345 |
| 20 Dic 2024 | 233,60 | -1,45 | -0,62% | 237,40 | 240,24 | 232,76 | 294.946 |
| 19 Dic 2024 | 235,05 | -4,49 | -1,87% | 239,94 | 244,21 | 234,83 | 432.168 |
| 18 Dic 2024 | 239,54 | -7,93 | -3,20% | 244,37 | 245,46 | 238,58 | 282.418 |
| 17 Dic 2024 | 247,47 | 3,19 | 1,31% | 245,06 | 250,37 | 243,65 | 205.707 |
| 14 Dic 2024 | 244,28 | -3,20 | -1,29% | 247,28 | 249,01 | 242,825 | 160.496 |
| 13 Dic 2024 | 247,48 | -4,47 | -1,77% | 252,00 | 254,02 | 246,93 | 219.330 |
| 12 Dic 2024 | 251,95 | 9,84 | 4,06% | 246,14 | 252,26 | 245,49 | 422.906 |
| 11 Dic 2024 | 242,11 | 1,25 | 0,52% | 240,79 | 244,57 | 238,66 | 347.567 |
| 10 Dic 2024 | 240,86 | -7,14 | -2,88% | 247,95 | 248,27 | 240,64 | 345.594 |
| 07 Dic 2024 | 248,00 | 1,32 | 0,54% | 248,58 | 250,215 | 246,34 | 336.718 |
| 06 Dic 2024 | 246,68 | -9,01 | -3,52% | 253,53 | 255,44 | 246,55 | 328.603 |
| 05 Dic 2024 | 255,69 | -0,53 | -0,21% | 256,22 | 257,4992 | 254,76 | 208.021 |
| 04 Dic 2024 | 256,22 | 1,04 | 0,41% | 254,33 | 256,76 | 252,78 | 182.893 |
| 03 Dic 2024 | 255,18 | -4,91 | -1,89% | 260,51 | 260,69 | 255,05 | 166.142 |
| 29 Nov 2024 | 260,09 | 2,41 | 0,94% | 259,05 | 261,36 | 258,32 | 186.431 |
| 28 Nov 2024 | 257,68 | -2,27 | -0,87% | 261,33 | 263,43 | 257,46 | 305.575 |
| 27 Nov 2024 | 259,95 | 0,95 | 0,37% | 258,50 | 261,7799 | 258,065 | 259.121 |
| 26 Nov 2024 | 259,00 | 6,50 | 2,57% | 255,03 | 261,96 | 255,03 | 376.279 |
| 23 Nov 2024 | 252,50 | 2,47 | 0,99% | 249,94 | 254,35 | 249,94 | 353.566 |
| 22 Nov 2024 | 250,03 | 2,56 | 1,03% | 247,81 | 251,81 | 246,12 | 201.979 |
| 21 Nov 2024 | 247,47 | 0,71 | 0,29% | 246,76 | 248,25 | 243,8388 | 245.534 |
| 20 Nov 2024 | 246,76 | 3,19 | 1,31% | 240,53 | 246,90 | 240,00 | 228.666 |
| 19 Nov 2024 | 243,57 | -3,82 | -1,54% | 246,53 | 247,33 | 241,49 | 270.740 |
| 16 Nov 2024 | 247,39 | -3,17 | -1,27% | 249,78 | 252,42 | 247,15 | 278.244 |
| 15 Nov 2024 | 250,56 | -8,53 | -3,29% | 258,00 | 259,23 | 249,15 | 243.088 |
| 14 Nov 2024 | 259,09 | -1,54 | -0,59% | 260,83 | 261,7559 | 258,71 | 314.731 |
| 13 Nov 2024 | 260,63 | -2,47 | -0,94% | 263,56 | 264,84 | 259,28 | 262.481 |
| 12 Nov 2024 | 263,10 | 2,84 | 1,09% | 264,13 | 265,72 | 261,45 | 197.617 |
| 09 Nov 2024 | 260,26 | 0,96 | 0,37% | 260,00 | 261,67 | 257,7526 | 314.705 |
| 08 Nov 2024 | 259,30 | -0,37 | -0,14% | 260,43 | 264,6899 | 256,781 | 331.596 |
| 07 Nov 2024 | 259,67 | 18,47 | 7,66% | 251,82 | 260,99 | 251,13 | 781.469 |
| 06 Nov 2024 | 241,20 | 3,50 | 1,47% | 237,35 | 241,74 | 237,025 | 361.067 |
| 05 Nov 2024 | 237,70 | 4,70 | 2,02% | 234,54 | 241,12 | 233,94 | 418.252 |
| 01 Nov 2024 | 233,00 | 1,74 | 0,75% | 232,99 | 239,62 | 232,305 | 574.538 |
| 31 Ott 2024 | 231,26 | -3,89 | -1,65% | 232,82 | 235,44 | 231,01 | 700.163 |
| 30 Ott 2024 | 235,15 | -28,24 | -10,72% | 235,04 | 244,48 | 220,10 | 1.439.748 |
| 29 Ott 2024 | 263,39 | 6,87 | 2,68% | 257,29 | 267,11 | 257,29 | 534.614 |
| 28 Ott 2024 | 256,52 | 2,65 | 1,04% | 256,40 | 257,825 | 253,285 | 173.043 |
| 26 Ott 2024 | 253,87 | -1,62 | -0,63% | 256,46 | 256,46 | 252,22 | 190.486 |
| 25 Ott 2024 | 255,49 | -1,24 | -0,48% | 257,45 | 257,45 | 254,415 | 109.131 |
| 24 Ott 2024 | 256,73 | -1,24 | -0,48% | 256,83 | 258,57 | 254,56 | 161.392 |
| 23 Ott 2024 | 257,97 | 0,02 | 0,01% | 255,85 | 258,529 | 254,34 | 142.735 |
| 22 Ott 2024 | 257,95 | 0,99 | 0,39% | 256,57 | 258,24 | 255,18 | 104.346 |
| 19 Ott 2024 | 256,96 | 0,03 | 0,01% | 257,08 | 258,28 | 255,81 | 123.829 |
|
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 |
