Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 01 Mar 2025 | 374,48 | 1,40 | 0,38% | 373,51 | 377,50 | 367,21 | 138.072 |
| 28 Feb 2025 | 373,08 | -8,66 | -2,27% | 380,18 | 382,54 | 373,08 | 134.596 |
| 27 Feb 2025 | 381,74 | 3,43 | 0,91% | 382,49 | 387,53 | 381,185 | 124.694 |
| 26 Feb 2025 | 378,31 | 0,79 | 0,21% | 381,93 | 383,615 | 374,08 | 132.938 |
| 25 Feb 2025 | 377,52 | -4,98 | -1,30% | 384,51 | 384,86 | 371,40 | 167.039 |
| 22 Feb 2025 | 382,50 | -5,20 | -1,34% | 391,32 | 391,32 | 378,22 | 238.504 |
| 21 Feb 2025 | 387,70 | -7,37 | -1,87% | 395,07 | 395,07 | 384,1675 | 225.353 |
| 20 Feb 2025 | 395,07 | -3,32 | -0,83% | 394,03 | 398,69 | 386,43 | 286.348 |
| 19 Feb 2025 | 398,39 | 9,93 | 2,56% | 388,30 | 409,73 | 383,59 | 2.393.747 |
| 15 Feb 2025 | 388,46 | 34,27 | 9,68% | 400,00 | 403,37 | 375,01 | 586.763 |
| 14 Feb 2025 | 354,19 | -2,65 | -0,74% | 382,72 | 384,00 | 351,50 | 123.724 |
| 13 Feb 2025 | 356,84 | -7,51 | -2,06% | 357,68 | 362,42 | 352,27 | 102.608 |
| 12 Feb 2025 | 364,35 | -3,99 | -1,08% | 364,48 | 368,20 | 360,70 | 86.536 |
| 11 Feb 2025 | 368,34 | 3,51 | 0,96% | 369,48 | 369,52 | 362,22 | 63.063 |
| 08 Feb 2025 | 364,83 | -4,54 | -1,23% | 370,55 | 372,28 | 362,70 | 69.126 |
| 07 Feb 2025 | 369,37 | -0,89 | -0,24% | 371,40 | 372,36 | 365,29 | 64.721 |
| 06 Feb 2025 | 370,26 | 2,48 | 0,67% | 369,50 | 373,99 | 364,82 | 67.216 |
| 05 Feb 2025 | 367,78 | 2,36 | 0,65% | 366,39 | 371,235 | 364,81 | 53.159 |
| 04 Feb 2025 | 365,42 | -7,48 | -2,01% | 365,52 | 366,375 | 359,635 | 116.411 |
| 01 Feb 2025 | 372,90 | -3,31 | -0,88% | 375,67 | 379,54 | 371,41 | 53.337 |
| 31 Gen 2025 | 376,21 | 3,22 | 0,86% | 377,57 | 381,14 | 372,99 | 54.133 |
| 30 Gen 2025 | 372,99 | -13,10 | -3,39% | 383,64 | 386,90 | 372,89 | 89.260 |
| 29 Gen 2025 | 386,09 | 6,18 | 1,63% | 377,38 | 386,25 | 377,38 | 53.842 |
| 28 Gen 2025 | 379,91 | 2,06 | 0,55% | 376,51 | 380,32 | 370,8009 | 67.340 |
| 25 Gen 2025 | 377,85 | 2,85 | 0,76% | 374,37 | 377,85 | 370,31 | 55.863 |
| 24 Gen 2025 | 375,00 | 0,00 | 0,00% | 375,00 | 375,00 | 375,00 | 0 |
| 23 Gen 2025 | 375,00 | -1,69 | -0,45% | 378,31 | 378,31 | 373,77 | 71.996 |
| 22 Gen 2025 | 376,69 | 9,66 | 2,63% | 373,17 | 377,645 | 369,25 | 91.596 |
| 18 Gen 2025 | 367,03 | 0,04 | 0,01% | 372,41 | 375,045 | 363,755 | 78.975 |
| 17 Gen 2025 | 366,99 | 3,05 | 0,84% | 365,45 | 367,80 | 363,3196 | 61.361 |
| 16 Gen 2025 | 363,94 | 9,63 | 2,72% | 361,98 | 364,525 | 356,94 | 80.512 |
| 15 Gen 2025 | 354,31 | 5,83 | 1,67% | 351,85 | 355,83 | 349,56 | 113.980 |
| 14 Gen 2025 | 348,48 | 7,51 | 2,20% | 335,48 | 348,49 | 333,33 | 124.592 |
| 11 Gen 2025 | 340,97 | -4,16 | -1,21% | 325,00 | 342,695 | 319,35 | 142.952 |
| 09 Gen 2025 | 345,13 | -2,02 | -0,58% | 342,61 | 347,62 | 341,40 | 80.966 |
| 08 Gen 2025 | 347,15 | -6,74 | -1,90% | 354,78 | 354,95 | 344,30 | 57.917 |
| 07 Gen 2025 | 353,89 | 1,89 | 0,54% | 355,53 | 362,70 | 351,525 | 365.719 |
| 04 Gen 2025 | 352,00 | 4,98 | 1,44% | 351,56 | 353,33 | 346,0276 | 130.324 |
| 03 Gen 2025 | 347,02 | 2,03 | 0,59% | 351,07 | 352,62 | 343,50 | 66.967 |
| 01 Gen 2025 | 344,99 | -0,65 | -0,19% | 348,93 | 350,38 | 344,62 | 104.938 |
| 31 Dic 2024 | 345,64 | -5,16 | -1,47% | 347,915 | 348,935 | 341,55 | 48.302 |
| 28 Dic 2024 | 350,80 | -6,13 | -1,72% | 356,84 | 356,84 | 347,42 | 54.870 |
| 27 Dic 2024 | 356,93 | 2,90 | 0,82% | 350,19 | 357,30 | 350,19 | 44.866 |
| 24 Dic 2024 | 354,03 | 5,10 | 1,46% | 347,78 | 354,60 | 346,42 | 33.314 |
| 24 Dic 2024 | 348,93 | 1,86 | 0,54% | 347,04 | 349,50 | 343,26 | 156.537 |
| 21 Dic 2024 | 347,07 | -4,92 | -1,40% | 350,04 | 354,325 | 345,15 | 187.080 |
| 20 Dic 2024 | 351,99 | -0,82 | -0,23% | 354,085 | 355,70 | 348,13 | 203.438 |
| 19 Dic 2024 | 352,81 | -1,44 | -0,41% | 359,27 | 364,285 | 349,3425 | 302.591 |
| 18 Dic 2024 | 354,25 | -6,05 | -1,68% | 357,79 | 359,815 | 351,16 | 158.749 |
| 17 Dic 2024 | 360,30 | -9,64 | -2,61% | 369,305 | 373,68 | 359,54 | 151.421 |
| 14 Dic 2024 | 369,94 | -12,14 | -3,18% | 378,195 | 378,195 | 365,52 | 99.320 |
| 13 Dic 2024 | 382,08 | 1,33 | 0,35% | 385,00 | 385,69 | 378,00 | 84.888 |
| 12 Dic 2024 | 380,75 | -14,95 | -3,78% | 399,43 | 400,0199 | 379,71 | 153.213 |
| 11 Dic 2024 | 395,70 | -11,88 | -2,91% | 404,38 | 406,75 | 395,55 | 94.218 |
| 10 Dic 2024 | 407,58 | -0,58 | -0,14% | 406,44 | 420,74 | 406,44 | 96.920 |
| 07 Dic 2024 | 408,16 | 3,35 | 0,83% | 411,11 | 411,115 | 405,92 | 49.846 |
| 06 Dic 2024 | 404,81 | -6,03 | -1,47% | 411,55 | 411,55 | 403,05 | 55.852 |
| 05 Dic 2024 | 410,84 | -0,96 | -0,23% | 413,54 | 417,45 | 405,62 | 78.499 |
| 04 Dic 2024 | 411,80 | -1,52 | -0,37% | 415,98 | 416,015 | 406,47 | 116.328 |
| 03 Dic 2024 | 413,32 | 0,53 | 0,13% | 413,805 | 414,77 | 400,74 | 101.359 |
|
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 |
