Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 05 Mar 2025 | 259,56 | -4,02 | -1,53% | 259,69 | 262,8076 | 255,59 | 1.950.230 |
| 04 Mar 2025 | 263,58 | -1,38 | -0,52% | 264,90 | 267,885 | 260,986 | 1.119.330 |
| 01 Mar 2025 | 264,96 | 5,86 | 2,26% | 260,00 | 265,26 | 259,95 | 1.709.342 |
| 28 Feb 2025 | 259,10 | -0,86 | -0,33% | 260,96 | 263,62 | 258,365 | 1.003.100 |
| 27 Feb 2025 | 259,96 | 2,01 | 0,78% | 260,14 | 262,80 | 259,165 | 1.235.096 |
| 26 Feb 2025 | 257,95 | -0,95 | -0,37% | 259,95 | 259,95 | 254,17 | 1.304.716 |
| 25 Feb 2025 | 258,90 | -0,59 | -0,23% | 262,08 | 264,67 | 258,10 | 1.423.404 |
| 22 Feb 2025 | 259,49 | -8,32 | -3,11% | 268,56 | 269,84 | 256,80 | 1.797.282 |
| 21 Feb 2025 | 267,81 | -1,70 | -0,63% | 269,70 | 269,81 | 265,13 | 1.111.251 |
| 20 Feb 2025 | 269,51 | 0,64 | 0,24% | 267,73 | 270,865 | 266,475 | 1.551.630 |
| 19 Feb 2025 | 268,87 | 3,00 | 1,13% | 265,78 | 269,30 | 262,9801 | 1.791.073 |
| 15 Feb 2025 | 265,87 | -3,65 | -1,35% | 270,78 | 271,00 | 264,71 | 1.699.288 |
| 14 Feb 2025 | 269,52 | -3,93 | -1,44% | 275,22 | 275,22 | 267,77 | 1.543.491 |
| 13 Feb 2025 | 273,45 | 4,33 | 1,61% | 268,18 | 274,5287 | 268,17 | 1.841.162 |
| 12 Feb 2025 | 269,12 | 1,64 | 0,61% | 265,92 | 270,8883 | 263,00 | 2.044.211 |
| 11 Feb 2025 | 267,48 | -2,21 | -0,82% | 271,11 | 271,47 | 265,435 | 1.389.345 |
| 08 Feb 2025 | 269,69 | -0,70 | -0,26% | 270,07 | 274,18 | 268,21 | 1.639.446 |
| 07 Feb 2025 | 270,39 | 12,54 | 4,86% | 257,68 | 273,78 | 257,68 | 3.757.866 |
| 06 Feb 2025 | 257,85 | -0,89 | -0,34% | 258,74 | 260,79 | 256,8307 | 2.106.989 |
| 05 Feb 2025 | 258,74 | 2,47 | 0,96% | 257,11 | 259,21 | 256,075 | 1.184.404 |
| 04 Feb 2025 | 256,27 | 0,20 | 0,08% | 251,95 | 257,40 | 250,66 | 1.166.553 |
| 01 Feb 2025 | 256,07 | -0,72 | -0,28% | 257,35 | 258,31 | 255,505 | 1.886.089 |
| 31 Gen 2025 | 256,79 | 2,86 | 1,13% | 255,38 | 258,08 | 255,38 | 1.015.725 |
| 30 Gen 2025 | 253,93 | 0,27 | 0,11% | 254,15 | 255,73 | 252,47 | 1.442.631 |
| 29 Gen 2025 | 253,66 | 3,94 | 1,58% | 250,11 | 254,85 | 249,55 | 1.578.155 |
| 28 Gen 2025 | 249,72 | 1,99 | 0,80% | 245,35 | 249,965 | 245,33 | 1.173.026 |
| 25 Gen 2025 | 247,73 | -0,27 | -0,11% | 250,12 | 250,39 | 247,00 | 1.060.311 |
| 24 Gen 2025 | 248,00 | 0,00 | 0,00% | 248,00 | 248,00 | 248,00 | 0 |
| 23 Gen 2025 | 248,00 | 0,50 | 0,20% | 247,75 | 248,68 | 246,80 | 1.281.797 |
| 22 Gen 2025 | 247,50 | 0,89 | 0,36% | 247,61 | 248,96 | 244,8038 | 2.006.006 |
| 18 Gen 2025 | 246,61 | -0,04 | -0,02% | 248,31 | 248,60 | 246,48 | 1.367.286 |
| 17 Gen 2025 | 246,65 | 2,73 | 1,12% | 244,46 | 248,19 | 244,46 | 2.289.669 |
| 16 Gen 2025 | 243,92 | -1,05 | -0,43% | 248,99 | 249,45 | 242,82 | 1.815.061 |
| 15 Gen 2025 | 244,97 | 3,50 | 1,45% | 244,03 | 245,74 | 241,86 | 1.032.150 |
| 14 Gen 2025 | 241,47 | 0,78 | 0,32% | 238,98 | 242,34 | 238,7085 | 1.179.659 |
| 11 Gen 2025 | 240,69 | -2,61 | -1,07% | 242,28 | 244,8695 | 240,01 | 1.385.502 |
| 09 Gen 2025 | 243,30 | 1,92 | 0,80% | 241,56 | 244,2687 | 241,56 | 1.124.927 |
| 08 Gen 2025 | 241,38 | -2,17 | -0,89% | 243,57 | 244,28 | 240,08 | 1.167.847 |
| 07 Gen 2025 | 243,55 | -2,97 | -1,20% | 246,60 | 246,76 | 242,61 | 1.333.133 |
| 04 Gen 2025 | 246,52 | 1,40 | 0,57% | 246,00 | 246,87 | 243,66 | 827.766 |
| 03 Gen 2025 | 245,12 | -2,04 | -0,83% | 248,56 | 248,75 | 244,135 | 1.120.774 |
| 01 Gen 2025 | 247,16 | -1,04 | -0,42% | 248,64 | 250,0381 | 246,67 | 876.710 |
| 31 Dic 2024 | 248,20 | -1,74 | -0,70% | 246,66 | 249,56 | 245,01 | 1.146.537 |
| 28 Dic 2024 | 249,94 | -1,82 | -0,72% | 249,20 | 251,845 | 247,69 | 1.288.180 |
| 27 Dic 2024 | 251,76 | -1,50 | -0,59% | 252,99 | 252,99 | 251,00 | 988.298 |
| 24 Dic 2024 | 253,26 | 2,55 | 1,02% | 250,86 | 253,27 | 250,11 | 460.722 |
| 24 Dic 2024 | 250,71 | 1,29 | 0,52% | 247,75 | 251,34 | 247,08 | 1.040.761 |
| 21 Dic 2024 | 249,42 | 3,67 | 1,49% | 244,53 | 252,06 | 244,00 | 3.064.037 |
| 20 Dic 2024 | 245,75 | 3,22 | 1,33% | 244,19 | 247,08 | 243,57 | 1.432.749 |
| 19 Dic 2024 | 242,53 | -7,74 | -3,09% | 250,50 | 252,2448 | 242,39 | 1.232.398 |
| 18 Dic 2024 | 250,27 | -2,73 | -1,08% | 251,69 | 252,90 | 249,70 | 1.580.799 |
| 17 Dic 2024 | 253,00 | 0,24 | 0,09% | 251,66 | 255,33 | 251,59 | 1.170.794 |
| 14 Dic 2024 | 252,76 | -3,14 | -1,23% | 256,42 | 256,47 | 251,55 | 1.182.710 |
| 13 Dic 2024 | 255,90 | -1,05 | -0,41% | 257,62 | 258,63 | 255,61 | 1.145.869 |
| 12 Dic 2024 | 256,95 | 3,23 | 1,27% | 256,32 | 257,75 | 255,13 | 1.260.816 |
| 11 Dic 2024 | 253,72 | 3,72 | 1,49% | 252,32 | 254,48 | 249,525 | 1.164.901 |
| 10 Dic 2024 | 250,00 | -8,46 | -3,27% | 258,34 | 259,00 | 249,91 | 2.133.264 |
| 07 Dic 2024 | 258,46 | 3,07 | 1,20% | 255,62 | 259,01 | 255,62 | 1.676.933 |
| 06 Dic 2024 | 255,39 | 1,38 | 0,54% | 254,47 | 256,735 | 253,945 | 1.446.589 |
|
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 |
