Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 01 Feb 2025 | 213,32 | 6,29 | 3,04% | 210,67 | 216,635 | 206,48 | 577.813 |
| 31 Gen 2025 | 207,03 | -1,09 | -0,52% | 209,72 | 214,10 | 206,04 | 290.857 |
| 30 Gen 2025 | 208,12 | -0,43 | -0,21% | 209,27 | 209,27 | 204,62 | 314.896 |
| 29 Gen 2025 | 208,55 | 0,99 | 0,48% | 206,21 | 211,96 | 206,04 | 460.323 |
| 28 Gen 2025 | 207,56 | 3,49 | 1,71% | 201,21 | 208,17 | 199,65 | 513.630 |
| 25 Gen 2025 | 204,07 | -3,03 | -1,46% | 207,89 | 209,64 | 202,62 | 394.502 |
| 24 Gen 2025 | 207,10 | 0,00 | 0,00% | 207,10 | 207,10 | 207,10 | 0 |
| 23 Gen 2025 | 207,10 | -3,47 | -1,65% | 211,95 | 211,95 | 204,12 | 792.843 |
| 22 Gen 2025 | 210,57 | -2,95 | -1,38% | 215,10 | 215,245 | 208,15 | 689.020 |
| 18 Gen 2025 | 213,52 | -3,36 | -1,55% | 220,06 | 220,96 | 213,30 | 353.326 |
| 17 Gen 2025 | 216,88 | 0,68 | 0,31% | 216,41 | 221,42 | 216,41 | 321.411 |
| 16 Gen 2025 | 216,20 | 8,58 | 4,13% | 212,66 | 216,82 | 209,9472 | 449.434 |
| 15 Gen 2025 | 207,62 | -0,15 | -0,07% | 210,14 | 211,34 | 202,47 | 472.597 |
| 14 Gen 2025 | 207,77 | 0,29 | 0,14% | 205,00 | 207,84 | 203,175 | 386.172 |
| 11 Gen 2025 | 207,48 | -5,91 | -2,77% | 210,73 | 211,245 | 207,00 | 299.734 |
| 09 Gen 2025 | 213,39 | -0,88 | -0,41% | 214,25 | 214,25 | 209,36 | 302.825 |
| 08 Gen 2025 | 214,27 | -6,18 | -2,80% | 221,12 | 223,08 | 213,44 | 328.849 |
| 07 Gen 2025 | 220,45 | 1,17 | 0,53% | 220,74 | 223,33 | 219,14 | 396.007 |
| 04 Gen 2025 | 219,28 | 6,20 | 2,91% | 215,87 | 225,00 | 215,78 | 278.624 |
| 03 Gen 2025 | 213,08 | -1,34 | -0,62% | 216,25 | 219,18 | 211,25 | 444.180 |
| 01 Gen 2025 | 214,42 | -2,91 | -1,34% | 219,00 | 221,19 | 213,87 | 219.229 |
| 31 Dic 2024 | 217,33 | -0,27 | -0,12% | 215,30 | 218,705 | 212,85 | 212.244 |
| 28 Dic 2024 | 217,60 | -2,50 | -1,14% | 218,34 | 221,12 | 215,73 | 122.826 |
| 27 Dic 2024 | 220,10 | 0,64 | 0,29% | 217,12 | 221,94 | 217,12 | 144.273 |
| 24 Dic 2024 | 219,46 | -0,08 | -0,04% | 219,60 | 221,15 | 218,44 | 101.778 |
| 24 Dic 2024 | 219,54 | -1,95 | -0,88% | 218,97 | 222,29 | 217,04 | 209.482 |
| 21 Dic 2024 | 221,49 | -1,79 | -0,80% | 219,30 | 227,5125 | 218,464 | 399.893 |
| 20 Dic 2024 | 223,28 | 7,19 | 3,33% | 221,43 | 229,81 | 220,40 | 688.736 |
| 19 Dic 2024 | 216,09 | -10,83 | -4,77% | 226,99 | 229,11 | 216,08 | 884.546 |
| 18 Dic 2024 | 226,92 | 7,99 | 3,65% | 221,16 | 227,62 | 220,44 | 580.673 |
| 17 Dic 2024 | 218,93 | 2,15 | 0,99% | 215,39 | 220,47 | 214,23 | 588.716 |
| 14 Dic 2024 | 216,78 | -2,92 | -1,33% | 218,50 | 220,05 | 213,99 | 306.560 |
| 13 Dic 2024 | 219,70 | -0,80 | -0,36% | 220,96 | 223,08 | 217,905 | 415.269 |
| 12 Dic 2024 | 220,50 | -1,36 | -0,61% | 225,80 | 225,80 | 217,58 | 376.016 |
| 11 Dic 2024 | 221,86 | -5,79 | -2,54% | 230,29 | 230,60 | 220,88 | 519.954 |
| 10 Dic 2024 | 227,65 | -2,08 | -0,91% | 229,00 | 233,00 | 226,31 | 484.678 |
| 07 Dic 2024 | 229,73 | 7,60 | 3,42% | 224,71 | 234,78 | 224,58 | 382.827 |
| 06 Dic 2024 | 222,13 | -2,98 | -1,32% | 225,24 | 226,14 | 220,965 | 335.014 |
| 05 Dic 2024 | 225,11 | 3,16 | 1,42% | 224,54 | 226,00 | 222,52 | 461.164 |
| 04 Dic 2024 | 221,95 | -3,98 | -1,76% | 223,49 | 225,70 | 221,43 | 321.460 |
| 03 Dic 2024 | 225,93 | -1,83 | -0,80% | 228,07 | 228,18 | 223,93 | 364.533 |
| 29 Nov 2024 | 227,76 | -1,79 | -0,78% | 228,38 | 230,03 | 226,38 | 138.971 |
| 28 Nov 2024 | 229,55 | -1,38 | -0,60% | 229,74 | 233,06 | 229,095 | 239.131 |
| 27 Nov 2024 | 230,93 | -0,02 | -0,01% | 231,015 | 232,36 | 227,69 | 280.732 |
| 26 Nov 2024 | 230,95 | 1,70 | 0,74% | 232,53 | 235,08 | 230,04 | 353.457 |
| 23 Nov 2024 | 229,25 | 6,56 | 2,95% | 221,73 | 229,42 | 221,73 | 391.089 |
| 22 Nov 2024 | 222,69 | 6,99 | 3,24% | 215,70 | 223,11 | 214,9531 | 575.006 |
| 21 Nov 2024 | 215,70 | 7,15 | 3,43% | 215,00 | 216,00 | 207,81 | 592.081 |
| 20 Nov 2024 | 208,55 | 4,46 | 2,19% | 202,35 | 212,71 | 201,38 | 654.861 |
| 19 Nov 2024 | 204,09 | 0,80 | 0,39% | 203,46 | 206,00 | 199,84 | 902.296 |
| 16 Nov 2024 | 203,29 | -25,50 | -11,15% | 214,98 | 216,69 | 200,28 | 1.348.827 |
| 15 Nov 2024 | 228,79 | -8,04 | -3,39% | 237,90 | 237,90 | 228,37 | 671.244 |
| 14 Nov 2024 | 236,83 | 1,61 | 0,68% | 234,56 | 237,64 | 233,48 | 652.257 |
| 13 Nov 2024 | 235,22 | 1,39 | 0,59% | 235,01 | 238,32 | 233,94 | 547.241 |
| 12 Nov 2024 | 233,83 | 2,47 | 1,07% | 231,67 | 234,51 | 230,71 | 274.789 |
| 09 Nov 2024 | 231,36 | -2,65 | -1,13% | 234,00 | 235,135 | 229,425 | 455.899 |
| 08 Nov 2024 | 234,01 | 15,09 | 6,89% | 223,40 | 235,95 | 222,53 | 932.132 |
| 07 Nov 2024 | 218,92 | 6,01 | 2,82% | 217,50 | 219,49 | 214,06 | 560.018 |
| 06 Nov 2024 | 212,91 | 0,90 | 0,42% | 212,00 | 215,35 | 210,19 | 250.409 |
| 05 Nov 2024 | 212,01 | 1,89 | 0,90% | 211,08 | 214,17 | 209,63 | 281.566 |
|
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 |
