Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 22 Feb 2025 | 264,69 | -2,65 | -0,99% | 267,37 | 267,79 | 264,22 | 970.262 |
| 21 Feb 2025 | 267,34 | 1,10 | 0,41% | 265,20 | 267,61 | 264,07 | 936.219 |
| 20 Feb 2025 | 266,24 | 0,02 | 0,01% | 266,35 | 266,55 | 263,82 | 847.532 |
| 19 Feb 2025 | 266,22 | 1,48 | 0,56% | 264,79 | 267,66 | 262,98 | 1.265.219 |
| 15 Feb 2025 | 264,74 | -0,73 | -0,27% | 266,07 | 267,9999 | 264,541 | 991.757 |
| 14 Feb 2025 | 265,47 | 3,44 | 1,31% | 263,05 | 267,23 | 262,03 | 1.448.146 |
| 13 Feb 2025 | 262,03 | 0,80 | 0,31% | 258,05 | 262,57 | 255,15 | 1.969.224 |
| 12 Feb 2025 | 261,23 | 15,29 | 6,22% | 267,49 | 267,56 | 260,54 | 2.964.312 |
| 11 Feb 2025 | 245,94 | -1,46 | -0,59% | 248,86 | 248,86 | 244,58 | 2.060.410 |
| 08 Feb 2025 | 247,40 | -2,63 | -1,05% | 249,22 | 249,79 | 247,00 | 840.381 |
| 07 Feb 2025 | 250,03 | 0,32 | 0,13% | 250,00 | 250,11 | 247,10 | 1.068.040 |
| 06 Feb 2025 | 249,71 | 0,87 | 0,35% | 250,06 | 250,68 | 248,115 | 1.140.000 |
| 05 Feb 2025 | 248,84 | -0,67 | -0,27% | 251,14 | 251,22 | 247,26 | 1.253.229 |
| 04 Feb 2025 | 249,51 | -0,68 | -0,27% | 247,60 | 250,80 | 245,02 | 956.658 |
| 01 Feb 2025 | 250,19 | -2,32 | -0,92% | 251,29 | 252,56 | 249,01 | 1.017.288 |
| 31 Gen 2025 | 252,51 | 5,58 | 2,26% | 247,30 | 252,85 | 247,08 | 1.045.311 |
| 30 Gen 2025 | 246,93 | -2,59 | -1,04% | 248,70 | 250,725 | 246,77 | 874.506 |
| 29 Gen 2025 | 249,52 | 3,32 | 1,35% | 251,31 | 253,0688 | 246,98 | 1.363.246 |
| 28 Gen 2025 | 246,20 | 4,14 | 1,71% | 241,43 | 246,8275 | 241,43 | 1.262.344 |
| 25 Gen 2025 | 242,06 | 0,43 | 0,18% | 242,20 | 243,81 | 241,55 | 923.720 |
| 24 Gen 2025 | 241,63 | 0,00 | 0,00% | 241,63 | 241,63 | 241,63 | 0 |
| 23 Gen 2025 | 241,63 | 0,56 | 0,23% | 241,09 | 243,105 | 239,02 | 1.049.867 |
| 22 Gen 2025 | 241,07 | 3,65 | 1,54% | 237,03 | 241,17 | 236,71 | 1.237.385 |
| 18 Gen 2025 | 237,42 | -1,73 | -0,72% | 240,59 | 241,85 | 237,41 | 2.311.464 |
| 17 Gen 2025 | 239,15 | 2,60 | 1,10% | 237,37 | 239,3596 | 236,00 | 1.031.573 |
| 16 Gen 2025 | 236,55 | 2,65 | 1,13% | 237,71 | 238,34 | 235,135 | 1.239.440 |
| 15 Gen 2025 | 233,90 | 0,44 | 0,19% | 233,44 | 235,19 | 232,83 | 1.079.447 |
| 14 Gen 2025 | 233,46 | 3,74 | 1,63% | 229,12 | 233,565 | 227,6342 | 1.368.202 |
| 11 Gen 2025 | 229,72 | -4,85 | -2,07% | 232,60 | 233,44 | 229,52 | 1.225.727 |
| 09 Gen 2025 | 234,57 | 3,13 | 1,35% | 231,855 | 234,875 | 230,92 | 890.803 |
| 08 Gen 2025 | 231,44 | 0,06 | 0,03% | 230,8121 | 233,75 | 229,47 | 1.219.345 |
| 07 Gen 2025 | 231,38 | -0,55 | -0,24% | 233,00 | 233,255 | 230,05 | 1.230.500 |
| 04 Gen 2025 | 231,93 | 1,00 | 0,43% | 232,23 | 233,18 | 230,3801 | 902.256 |
| 03 Gen 2025 | 230,93 | -3,39 | -1,45% | 235,84 | 235,955 | 230,79 | 917.787 |
| 01 Gen 2025 | 234,32 | -0,20 | -0,09% | 235,10 | 236,1487 | 233,14 | 881.436 |
| 31 Dic 2024 | 234,52 | -3,24 | -1,36% | 235,21 | 236,30 | 233,07 | 710.494 |
| 28 Dic 2024 | 237,76 | -1,60 | -0,67% | 239,00 | 239,535 | 236,05 | 506.493 |
| 27 Dic 2024 | 239,36 | -1,38 | -0,57% | 240,07 | 240,07 | 238,61 | 521.431 |
| 24 Dic 2024 | 240,74 | 1,65 | 0,69% | 238,47 | 240,74 | 236,41 | 323.174 |
| 24 Dic 2024 | 239,09 | 0,80 | 0,34% | 237,79 | 239,23 | 236,4363 | 1.087.446 |
| 21 Dic 2024 | 238,29 | 2,76 | 1,17% | 236,005 | 239,625 | 234,77 | 2.147.124 |
| 20 Dic 2024 | 235,53 | -2,13 | -0,90% | 236,97 | 239,26 | 235,43 | 1.569.166 |
| 19 Dic 2024 | 237,66 | -8,51 | -3,46% | 243,465 | 244,53 | 237,45 | 1.272.278 |
| 18 Dic 2024 | 246,17 | -2,23 | -0,90% | 249,38 | 253,87 | 245,89 | 1.765.579 |
| 17 Dic 2024 | 248,40 | -1,80 | -0,72% | 250,685 | 251,21 | 248,0091 | 1.227.613 |
| 14 Dic 2024 | 250,20 | 1,39 | 0,56% | 248,25 | 251,62 | 247,33 | 1.414.279 |
| 13 Dic 2024 | 248,81 | 3,35 | 1,36% | 245,43 | 249,35 | 245,43 | 918.133 |
| 12 Dic 2024 | 245,46 | -1,59 | -0,64% | 247,33 | 247,84 | 245,176 | 948.133 |
| 11 Dic 2024 | 247,05 | -2,35 | -0,94% | 249,08 | 249,08 | 246,57 | 1.284.312 |
| 10 Dic 2024 | 249,40 | -0,94 | -0,38% | 250,3354 | 252,26 | 249,11 | 989.265 |
| 07 Dic 2024 | 250,34 | 2,36 | 0,95% | 249,285 | 252,27 | 249,06 | 903.977 |
| 06 Dic 2024 | 247,98 | -0,88 | -0,35% | 247,885 | 248,87 | 246,39 | 808.972 |
| 05 Dic 2024 | 248,86 | 0,69 | 0,28% | 246,86 | 249,16 | 245,83 | 664.818 |
| 04 Dic 2024 | 248,17 | -0,28 | -0,11% | 249,2399 | 249,2399 | 245,80 | 929.264 |
| 03 Dic 2024 | 248,45 | -0,32 | -0,13% | 248,95 | 249,12 | 246,52 | 950.129 |
| 29 Nov 2024 | 248,77 | 1,07 | 0,43% | 247,835 | 249,45 | 247,59 | 704.718 |
| 28 Nov 2024 | 247,70 | 0,32 | 0,13% | 247,12 | 249,21 | 247,01 | 645.903 |
| 27 Nov 2024 | 247,38 | 0,46 | 0,19% | 245,20 | 249,28 | 245,01 | 789.000 |
|
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 |
