Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 11 Mar 2025 | 242,96 | -3,55 | -1,44% | 245,85 | 247,11 | 241,78 | 1.966.016 |
| 10 Mar 2025 | 246,51 | -7,41 | -2,92% | 250,97 | 252,23 | 243,13 | 1.657.933 |
| 08 Mar 2025 | 253,92 | 4,13 | 1,65% | 249,65 | 253,94 | 247,85 | 1.552.807 |
| 07 Mar 2025 | 249,79 | -0,62 | -0,25% | 248,51 | 249,88 | 245,00 | 1.902.942 |
| 06 Mar 2025 | 250,41 | 2,67 | 1,08% | 247,99 | 252,26 | 247,51 | 1.368.756 |
| 05 Mar 2025 | 247,74 | -11,03 | -4,26% | 255,66 | 255,75 | 246,83 | 2.333.500 |
| 04 Mar 2025 | 258,77 | -4,13 | -1,57% | 263,62 | 265,00 | 257,15 | 1.225.292 |
| 01 Mar 2025 | 262,90 | 4,36 | 1,69% | 259,74 | 264,465 | 258,1801 | 1.963.160 |
| 28 Feb 2025 | 258,54 | 2,42 | 0,94% | 257,18 | 261,56 | 255,5258 | 1.174.486 |
| 27 Feb 2025 | 256,12 | -0,36 | -0,14% | 256,86 | 258,88 | 253,26 | 1.095.482 |
| 26 Feb 2025 | 256,48 | 2,94 | 1,16% | 254,67 | 256,69 | 253,56 | 1.330.323 |
| 25 Feb 2025 | 253,54 | -0,65 | -0,26% | 254,50 | 255,92 | 251,6189 | 1.451.364 |
| 22 Feb 2025 | 254,19 | -14,27 | -5,32% | 268,07 | 268,07 | 244,45 | 4.330.426 |
| 21 Feb 2025 | 268,46 | 1,59 | 0,60% | 266,49 | 268,85 | 265,09 | 706.889 |
| 20 Feb 2025 | 266,87 | -0,58 | -0,22% | 266,33 | 268,54 | 264,35 | 955.935 |
| 19 Feb 2025 | 267,45 | -0,32 | -0,12% | 268,95 | 269,4399 | 265,46 | 931.079 |
| 15 Feb 2025 | 267,77 | 4,65 | 1,77% | 264,39 | 268,48 | 264,39 | 1.264.463 |
| 14 Feb 2025 | 263,12 | 0,47 | 0,18% | 262,26 | 265,08 | 262,04 | 1.303.484 |
| 13 Feb 2025 | 262,65 | 1,39 | 0,53% | 258,06 | 263,47 | 257,885 | 1.952.769 |
| 12 Feb 2025 | 261,26 | 3,03 | 1,17% | 258,60 | 262,11 | 257,02 | 1.414.847 |
| 11 Feb 2025 | 258,23 | 2,15 | 0,84% | 257,12 | 258,75 | 254,08 | 1.216.300 |
| 08 Feb 2025 | 256,08 | -2,69 | -1,04% | 258,69 | 259,245 | 254,87 | 1.346.989 |
| 07 Feb 2025 | 258,77 | 6,36 | 2,52% | 253,48 | 259,70 | 252,99 | 2.539.709 |
| 06 Feb 2025 | 252,41 | 1,46 | 0,58% | 250,49 | 252,79 | 248,50 | 1.534.227 |
| 05 Feb 2025 | 250,95 | 3,61 | 1,46% | 249,02 | 251,269 | 246,98 | 2.184.356 |
| 04 Feb 2025 | 247,34 | -17,53 | -6,62% | 257,54 | 258,79 | 246,72 | 3.544.662 |
| 01 Feb 2025 | 264,87 | -4,37 | -1,62% | 270,10 | 270,99 | 263,79 | 2.341.240 |
| 31 Gen 2025 | 269,24 | -5,82 | -2,12% | 265,43 | 271,11 | 263,30 | 2.827.442 |
| 30 Gen 2025 | 275,06 | -3,59 | -1,29% | 278,65 | 279,38 | 275,01 | 1.077.932 |
| 29 Gen 2025 | 278,65 | -2,88 | -1,02% | 280,98 | 281,42 | 278,065 | 1.042.306 |
| 28 Gen 2025 | 281,53 | 8,24 | 3,02% | 273,84 | 281,90 | 273,84 | 1.536.999 |
| 25 Gen 2025 | 273,29 | 2,86 | 1,06% | 270,00 | 273,50 | 269,53 | 1.544.188 |
| 24 Gen 2025 | 270,43 | 0,00 | 0,00% | 270,43 | 270,43 | 270,43 | 0 |
| 23 Gen 2025 | 270,43 | -5,14 | -1,87% | 274,27 | 274,60 | 269,41 | 1.925.576 |
| 22 Gen 2025 | 275,57 | 0,47 | 0,17% | 276,11 | 278,30 | 272,86 | 1.449.255 |
| 18 Gen 2025 | 275,10 | -2,27 | -0,82% | 276,85 | 277,46 | 274,70 | 1.573.543 |
| 17 Gen 2025 | 277,37 | 0,78 | 0,28% | 277,20 | 277,96 | 273,72 | 1.417.219 |
| 16 Gen 2025 | 276,59 | -1,03 | -0,37% | 280,50 | 281,08 | 276,28 | 1.848.090 |
| 15 Gen 2025 | 277,62 | 3,03 | 1,10% | 275,10 | 277,96 | 274,27 | 1.360.717 |
| 14 Gen 2025 | 274,59 | 3,86 | 1,43% | 268,50 | 275,21 | 268,22 | 1.367.693 |
| 11 Gen 2025 | 270,73 | -4,17 | -1,52% | 274,00 | 274,16 | 270,45 | 1.452.037 |
| 09 Gen 2025 | 274,90 | -0,10 | -0,04% | 275,00 | 276,92 | 274,08 | 1.953.525 |
| 08 Gen 2025 | 275,00 | 1,03 | 0,38% | 274,40 | 278,00 | 274,40 | 1.489.132 |
| 07 Gen 2025 | 273,97 | -0,44 | -0,16% | 276,03 | 278,70 | 272,37 | 1.634.575 |
| 04 Gen 2025 | 274,41 | 0,13 | 0,05% | 274,60 | 275,7499 | 271,80 | 1.158.738 |
| 03 Gen 2025 | 274,28 | -7,05 | -2,51% | 281,555 | 281,98 | 273,06 | 1.257.158 |
| 01 Gen 2025 | 281,33 | 0,78 | 0,28% | 281,52 | 284,13 | 280,58 | 1.296.703 |
| 31 Dic 2024 | 280,55 | 0,19 | 0,07% | 277,00 | 282,41 | 275,50 | 1.567.845 |
| 28 Dic 2024 | 280,36 | 1,70 | 0,61% | 278,165 | 281,6018 | 277,55 | 1.536.986 |
| 27 Dic 2024 | 278,66 | 6,82 | 2,51% | 270,35 | 280,30 | 270,3036 | 1.777.352 |
| 24 Dic 2024 | 271,84 | 2,83 | 1,05% | 269,00 | 272,53 | 267,60 | 1.013.076 |
| 24 Dic 2024 | 269,01 | -6,72 | -2,44% | 275,00 | 275,11 | 265,0901 | 3.477.938 |
| 21 Dic 2024 | 275,73 | -0,15 | -0,05% | 290,295 | 292,35 | 270,90 | 7.756.004 |
| 20 Dic 2024 | 275,88 | 2,72 | 1,00% | 274,28 | 278,48 | 273,185 | 4.149.058 |
| 19 Dic 2024 | 273,16 | -4,27 | -1,54% | 276,785 | 281,31 | 272,85 | 1.881.926 |
| 18 Dic 2024 | 277,43 | -6,01 | -2,12% | 280,89 | 282,4449 | 274,75 | 2.397.770 |
| 17 Dic 2024 | 283,44 | 0,02 | 0,01% | 283,74 | 286,28 | 282,77 | 1.547.238 |
| 14 Dic 2024 | 283,42 | -0,27 | -0,10% | 282,475 | 284,11 | 281,85 | 953.759 |
| 13 Dic 2024 | 283,69 | 2,53 | 0,90% | 281,5933 | 284,50 | 279,37 | 1.071.660 |
|
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 |
