Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 06 Mar 2025 | 262,12 | -0,66 | -0,25% | 262,58 | 264,84 | 259,10 | 1.026.767 |
| 05 Mar 2025 | 262,78 | 1,24 | 0,47% | 259,62 | 266,44 | 259,39 | 1.316.986 |
| 04 Mar 2025 | 261,54 | -8,88 | -3,28% | 270,05 | 272,78 | 260,90 | 1.558.679 |
| 01 Mar 2025 | 270,42 | 8,98 | 3,43% | 260,39 | 271,28 | 260,39 | 2.250.261 |
| 28 Feb 2025 | 261,44 | 6,37 | 2,50% | 259,04 | 263,19 | 256,00 | 1.446.321 |
| 27 Feb 2025 | 255,07 | -4,20 | -1,62% | 257,66 | 259,05 | 252,25 | 1.490.869 |
| 26 Feb 2025 | 259,27 | 4,27 | 1,67% | 254,93 | 259,725 | 248,80 | 1.770.612 |
| 25 Feb 2025 | 255,00 | -0,91 | -0,36% | 258,03 | 259,88 | 253,85 | 1.720.926 |
| 22 Feb 2025 | 255,91 | -15,39 | -5,67% | 258,00 | 264,00 | 253,15 | 2.862.883 |
| 21 Feb 2025 | 271,30 | 5,78 | 2,18% | 263,34 | 272,13 | 262,0805 | 1.035.571 |
| 20 Feb 2025 | 265,52 | 8,28 | 3,22% | 256,55 | 265,92 | 255,118 | 1.233.268 |
| 19 Feb 2025 | 257,24 | 3,41 | 1,34% | 252,91 | 259,17 | 251,085 | 1.418.960 |
| 15 Feb 2025 | 253,83 | 0,95 | 0,38% | 254,00 | 258,31 | 249,88 | 2.386.297 |
| 14 Feb 2025 | 252,88 | -7,15 | -2,75% | 261,99 | 263,25 | 251,98 | 1.732.537 |
| 13 Feb 2025 | 260,03 | 2,69 | 1,05% | 259,00 | 268,355 | 258,47 | 2.649.851 |
| 12 Feb 2025 | 257,34 | -9,46 | -3,55% | 274,25 | 274,25 | 242,75 | 4.534.910 |
| 11 Feb 2025 | 266,80 | -7,53 | -2,74% | 272,74 | 273,12 | 259,07 | 3.028.645 |
| 08 Feb 2025 | 274,33 | -5,25 | -1,88% | 279,58 | 281,54 | 273,21 | 984.963 |
| 07 Feb 2025 | 279,58 | -10,95 | -3,77% | 289,24 | 291,65 | 277,34 | 1.515.799 |
| 06 Feb 2025 | 290,53 | -5,00 | -1,69% | 294,90 | 295,35 | 286,47 | 1.102.583 |
| 05 Feb 2025 | 295,53 | 2,53 | 0,86% | 290,07 | 297,555 | 286,24 | 1.576.928 |
| 04 Feb 2025 | 293,00 | -0,23 | -0,08% | 291,23 | 295,61 | 289,96 | 1.555.053 |
| 01 Feb 2025 | 293,23 | -3,68 | -1,24% | 296,00 | 297,00 | 292,71 | 1.243.317 |
| 31 Gen 2025 | 296,91 | 2,68 | 0,91% | 292,85 | 298,01 | 288,7123 | 1.191.589 |
| 30 Gen 2025 | 294,23 | -8,88 | -2,93% | 304,12 | 304,87 | 292,10 | 1.252.800 |
| 29 Gen 2025 | 303,11 | 5,35 | 1,80% | 296,70 | 303,96 | 296,50 | 1.161.877 |
| 28 Gen 2025 | 297,76 | 3,13 | 1,06% | 298,15 | 303,65 | 297,15 | 2.162.251 |
| 25 Gen 2025 | 294,63 | 9,71 | 3,41% | 291,60 | 298,50 | 289,82 | 1.214.769 |
| 24 Gen 2025 | 284,92 | 0,00 | 0,00% | 284,92 | 284,92 | 284,92 | 0 |
| 23 Gen 2025 | 284,92 | 0,25 | 0,09% | 281,13 | 285,87 | 278,29 | 870.700 |
| 22 Gen 2025 | 284,67 | 2,04 | 0,72% | 283,15 | 284,95 | 280,36 | 956.243 |
| 18 Gen 2025 | 282,63 | 6,83 | 2,48% | 275,40 | 287,06 | 270,8625 | 1.829.774 |
| 17 Gen 2025 | 275,80 | -3,69 | -1,32% | 275,01 | 279,32 | 268,44 | 1.599.727 |
| 16 Gen 2025 | 279,49 | -3,14 | -1,11% | 280,75 | 284,3699 | 279,27 | 1.204.250 |
| 15 Gen 2025 | 282,63 | -4,73 | -1,65% | 283,51 | 288,30 | 281,20 | 1.092.731 |
| 14 Gen 2025 | 287,36 | 18,32 | 6,81% | 280,25 | 290,67 | 278,95 | 1.989.009 |
| 11 Gen 2025 | 269,04 | 0,91 | 0,34% | 268,00 | 275,50 | 267,12 | 1.659.308 |
| 09 Gen 2025 | 268,13 | 0,92 | 0,34% | 264,74 | 268,91 | 260,45 | 892.276 |
| 08 Gen 2025 | 267,21 | 2,92 | 1,10% | 265,85 | 271,46 | 265,03 | 976.794 |
| 07 Gen 2025 | 264,29 | 1,82 | 0,69% | 263,89 | 271,36 | 263,175 | 1.736.162 |
| 04 Gen 2025 | 262,47 | 9,82 | 3,89% | 253,49 | 265,815 | 251,6953 | 1.373.838 |
| 03 Gen 2025 | 252,65 | -1,06 | -0,42% | 255,14 | 259,0892 | 252,00 | 878.410 |
| 01 Gen 2025 | 253,71 | -0,55 | -0,22% | 253,87 | 258,57 | 251,29 | 873.848 |
| 31 Dic 2024 | 254,26 | -1,38 | -0,54% | 253,60 | 256,35 | 250,4976 | 951.112 |
| 28 Dic 2024 | 255,64 | -0,50 | -0,20% | 254,00 | 257,37 | 253,00 | 1.049.942 |
| 27 Dic 2024 | 256,14 | 0,62 | 0,24% | 254,44 | 258,3699 | 253,5897 | 846.910 |
| 24 Dic 2024 | 255,52 | -0,22 | -0,09% | 254,30 | 256,65 | 252,479 | 483.241 |
| 24 Dic 2024 | 255,74 | 8,64 | 3,50% | 247,27 | 256,50 | 244,51 | 2.089.220 |
| 21 Dic 2024 | 247,10 | 11,32 | 4,80% | 235,78 | 252,54 | 234,66 | 4.223.258 |
| 20 Dic 2024 | 235,78 | -4,07 | -1,70% | 237,925 | 240,00 | 231,65 | 2.424.530 |
| 19 Dic 2024 | 239,85 | 5,96 | 2,55% | 237,18 | 242,40 | 235,5001 | 2.676.424 |
| 18 Dic 2024 | 233,89 | -26,57 | -10,20% | 258,41 | 260,208 | 233,00 | 5.640.025 |
| 17 Dic 2024 | 260,46 | -13,66 | -4,98% | 271,75 | 276,116 | 257,39 | 3.141.781 |
| 14 Dic 2024 | 274,12 | 1,34 | 0,49% | 271,79 | 274,22 | 269,13 | 1.383.127 |
| 13 Dic 2024 | 272,78 | -5,42 | -1,95% | 278,00 | 279,91 | 272,74 | 1.666.266 |
| 12 Dic 2024 | 278,20 | -7,62 | -2,67% | 283,21 | 288,16 | 275,625 | 1.811.794 |
| 11 Dic 2024 | 285,82 | -0,42 | -0,15% | 287,01 | 290,75 | 284,78 | 1.136.577 |
| 10 Dic 2024 | 286,24 | 4,51 | 1,60% | 282,31 | 288,99 | 281,87 | 1.125.510 |
| 07 Dic 2024 | 281,73 | -1,33 | -0,47% | 284,60 | 284,85 | 274,53 | 1.751.026 |
|
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 |
