Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 07 Feb 2025 | 266,12 | -0,12 | -0,05% | 263,62 | 267,20 | 263,179 | 1.176.641 |
| 06 Feb 2025 | 266,24 | 2,89 | 1,10% | 266,66 | 268,03 | 261,81 | 1.024.405 |
| 05 Feb 2025 | 263,35 | -0,09 | -0,03% | 259,30 | 264,30 | 258,855 | 1.503.746 |
| 04 Feb 2025 | 263,44 | -3,53 | -1,32% | 263,24 | 265,23 | 261,15 | 716.010 |
| 01 Feb 2025 | 266,97 | -5,02 | -1,85% | 272,53 | 273,555 | 266,32 | 1.068.802 |
| 31 Gen 2025 | 271,99 | 3,36 | 1,25% | 271,53 | 274,28 | 270,18 | 1.089.662 |
| 30 Gen 2025 | 268,63 | 0,94 | 0,35% | 266,16 | 268,68 | 265,45 | 618.116 |
| 29 Gen 2025 | 267,69 | 5,00 | 1,90% | 264,27 | 268,27 | 264,27 | 1.017.092 |
| 28 Gen 2025 | 262,69 | -4,58 | -1,71% | 263,86 | 264,62 | 259,76 | 1.264.323 |
| 25 Gen 2025 | 267,27 | 0,45 | 0,17% | 267,10 | 269,68 | 265,90 | 889.078 |
| 24 Gen 2025 | 266,82 | 0,00 | 0,00% | 266,82 | 266,82 | 266,82 | 0 |
| 23 Gen 2025 | 266,82 | -2,31 | -0,86% | 273,10 | 273,68 | 266,215 | 983.716 |
| 22 Gen 2025 | 269,13 | 6,03 | 2,29% | 268,42 | 273,68 | 267,5549 | 1.449.973 |
| 18 Gen 2025 | 263,10 | 5,54 | 2,15% | 261,10 | 263,36 | 259,835 | 1.200.604 |
| 17 Gen 2025 | 257,56 | 2,25 | 0,88% | 257,82 | 259,95 | 254,99 | 1.236.978 |
| 16 Gen 2025 | 255,31 | -4,29 | -1,65% | 265,23 | 265,23 | 248,40 | 1.698.731 |
| 15 Gen 2025 | 259,60 | 3,00 | 1,17% | 260,65 | 263,53 | 258,05 | 1.644.410 |
| 14 Gen 2025 | 256,60 | 2,60 | 1,02% | 253,00 | 257,24 | 251,54 | 1.004.411 |
| 11 Gen 2025 | 254,00 | -1,88 | -0,73% | 249,70 | 255,21 | 247,74 | 1.572.256 |
| 09 Gen 2025 | 255,88 | 4,02 | 1,60% | 251,68 | 256,38 | 250,88 | 1.891.042 |
| 08 Gen 2025 | 251,86 | -3,26 | -1,28% | 259,33 | 260,43 | 251,54 | 1.202.523 |
| 07 Gen 2025 | 255,12 | -1,64 | -0,64% | 259,61 | 260,60 | 254,78 | 1.058.939 |
| 04 Gen 2025 | 256,76 | 2,12 | 0,83% | 255,23 | 256,76 | 251,81 | 974.429 |
| 03 Gen 2025 | 254,64 | -3,81 | -1,47% | 258,37 | 260,14 | 254,39 | 1.011.514 |
| 01 Gen 2025 | 258,45 | 0,41 | 0,16% | 258,30 | 261,42 | 256,74 | 740.975 |
| 31 Dic 2024 | 258,04 | -3,76 | -1,44% | 259,14 | 261,64 | 257,55 | 888.837 |
| 28 Dic 2024 | 261,80 | 2,51 | 0,97% | 259,655 | 262,45 | 258,54 | 969.862 |
| 27 Dic 2024 | 259,29 | -2,20 | -0,84% | 262,00 | 263,31 | 258,60 | 589.794 |
| 24 Dic 2024 | 261,49 | 0,46 | 0,18% | 260,98 | 262,90 | 257,89 | 470.361 |
| 24 Dic 2024 | 261,03 | -3,75 | -1,42% | 263,97 | 264,43 | 259,12 | 972.504 |
| 21 Dic 2024 | 264,78 | 3,44 | 1,32% | 260,49 | 266,62 | 259,915 | 3.232.650 |
| 20 Dic 2024 | 261,34 | -4,07 | -1,53% | 268,28 | 268,67 | 259,13 | 1.206.202 |
| 19 Dic 2024 | 265,41 | -7,84 | -2,87% | 273,56 | 275,40 | 262,48 | 1.163.599 |
| 18 Dic 2024 | 273,25 | -2,71 | -0,98% | 274,71 | 275,48 | 272,00 | 1.749.653 |
| 17 Dic 2024 | 275,96 | -1,75 | -0,63% | 276,29 | 278,62 | 275,07 | 1.136.736 |
| 14 Dic 2024 | 277,71 | -3,44 | -1,22% | 282,86 | 282,86 | 275,83 | 1.216.102 |
| 13 Dic 2024 | 281,15 | 3,68 | 1,33% | 277,65 | 281,89 | 277,53 | 1.085.375 |
| 12 Dic 2024 | 277,47 | 2,76 | 1,00% | 279,88 | 279,88 | 276,53 | 1.011.022 |
| 11 Dic 2024 | 274,71 | 3,19 | 1,17% | 272,56 | 277,055 | 272,065 | 1.323.786 |
| 10 Dic 2024 | 271,52 | -8,86 | -3,16% | 274,66 | 278,59 | 271,00 | 2.022.627 |
| 07 Dic 2024 | 280,38 | 0,77 | 0,28% | 282,645 | 284,79 | 272,1325 | 1.515.398 |
| 06 Dic 2024 | 279,61 | 1,59 | 0,57% | 278,95 | 281,22 | 278,16 | 1.361.455 |
| 05 Dic 2024 | 278,02 | -4,62 | -1,63% | 281,52 | 281,86 | 272,58 | 1.332.805 |
| 04 Dic 2024 | 282,64 | 4,64 | 1,67% | 279,955 | 282,715 | 279,635 | 1.358.328 |
| 03 Dic 2024 | 278,00 | 1,68 | 0,61% | 275,00 | 278,03 | 273,76 | 853.115 |
| 29 Nov 2024 | 276,32 | 2,99 | 1,09% | 274,0625 | 277,50 | 272,82 | 537.824 |
| 28 Nov 2024 | 273,33 | -2,41 | -0,87% | 275,05 | 275,82 | 273,26 | 673.752 |
| 27 Nov 2024 | 275,74 | -2,61 | -0,94% | 277,15 | 277,3399 | 274,82 | 1.134.882 |
| 26 Nov 2024 | 278,35 | 2,83 | 1,03% | 276,04 | 279,04 | 274,41 | 3.034.562 |
| 23 Nov 2024 | 275,52 | 8,80 | 3,30% | 271,69 | 275,63 | 269,3701 | 2.239.278 |
| 22 Nov 2024 | 266,72 | 3,35 | 1,27% | 263,50 | 270,9544 | 262,73 | 1.317.566 |
| 21 Nov 2024 | 263,37 | -0,02 | -0,01% | 263,00 | 264,841 | 261,57 | 1.575.770 |
| 20 Nov 2024 | 263,39 | -3,61 | -1,35% | 265,08 | 267,26 | 262,75 | 1.700.010 |
| 19 Nov 2024 | 267,00 | 1,55 | 0,58% | 263,74 | 267,23 | 261,415 | 1.928.849 |
| 16 Nov 2024 | 265,45 | -1,55 | -0,58% | 262,63 | 267,095 | 260,76 | 2.553.949 |
| 15 Nov 2024 | 267,00 | 1,48 | 0,56% | 264,78 | 269,90 | 263,31 | 2.783.365 |
| 14 Nov 2024 | 265,52 | 17,35 | 6,99% | 264,50 | 266,22 | 258,44 | 3.388.264 |
| 13 Nov 2024 | 248,17 | -2,84 | -1,13% | 242,35 | 249,33 | 242,35 | 2.646.281 |
| 12 Nov 2024 | 251,01 | 2,97 | 1,20% | 247,78 | 251,61 | 245,24 | 1.562.334 |
|
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 |
