Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 05 Mar 2025 | 256,81 | 2,77 | 1,09% | 257,00 | 258,17 | 254,64 | 1.223.102 |
| 04 Mar 2025 | 254,04 | 3,00 | 1,20% | 250,50 | 254,85 | 250,254 | 727.744 |
| 01 Mar 2025 | 251,04 | 3,25 | 1,31% | 248,98 | 251,54 | 246,9312 | 553.356 |
| 28 Feb 2025 | 247,79 | -4,28 | -1,70% | 249,97 | 251,98 | 247,74 | 367.169 |
| 27 Feb 2025 | 252,07 | -0,80 | -0,32% | 250,00 | 253,405 | 248,04 | 444.924 |
| 26 Feb 2025 | 252,87 | 1,44 | 0,57% | 251,30 | 253,88 | 250,33 | 535.750 |
| 25 Feb 2025 | 251,43 | 1,58 | 0,63% | 250,40 | 253,58 | 249,575 | 527.293 |
| 22 Feb 2025 | 249,85 | 0,68 | 0,27% | 248,14 | 250,81 | 247,99 | 410.589 |
| 21 Feb 2025 | 249,17 | 1,35 | 0,54% | 247,28 | 249,93 | 246,77 | 494.878 |
| 20 Feb 2025 | 247,82 | 1,53 | 0,62% | 245,65 | 249,17 | 244,625 | 670.772 |
| 19 Feb 2025 | 246,29 | -0,20 | -0,08% | 245,23 | 247,18 | 244,12 | 372.763 |
| 15 Feb 2025 | 246,49 | 1,62 | 0,66% | 245,14 | 248,60 | 243,73 | 565.424 |
| 14 Feb 2025 | 244,87 | 3,72 | 1,54% | 242,37 | 246,08 | 242,00 | 485.466 |
| 13 Feb 2025 | 241,15 | -3,99 | -1,63% | 243,70 | 244,75 | 240,42 | 931.377 |
| 12 Feb 2025 | 245,14 | 0,06 | 0,02% | 244,62 | 247,73 | 243,61 | 408.960 |
| 11 Feb 2025 | 245,08 | -1,19 | -0,48% | 245,67 | 247,29 | 243,87 | 495.994 |
| 08 Feb 2025 | 246,27 | -1,47 | -0,59% | 248,88 | 249,25 | 243,59 | 588.360 |
| 07 Feb 2025 | 247,74 | -2,25 | -0,90% | 252,98 | 254,79 | 244,08 | 1.002.722 |
| 06 Feb 2025 | 249,99 | 3,32 | 1,35% | 247,85 | 250,28 | 246,34 | 871.666 |
| 05 Feb 2025 | 246,67 | -1,19 | -0,48% | 245,06 | 249,85 | 244,92 | 844.908 |
| 04 Feb 2025 | 247,86 | -1,94 | -0,78% | 248,22 | 249,93 | 245,382 | 607.406 |
| 01 Feb 2025 | 249,80 | -1,74 | -0,69% | 251,02 | 252,71 | 249,08 | 637.553 |
| 31 Gen 2025 | 251,54 | 5,32 | 2,16% | 246,34 | 258,59 | 246,34 | 810.943 |
| 30 Gen 2025 | 246,22 | -2,29 | -0,92% | 245,82 | 250,00 | 245,82 | 400.355 |
| 29 Gen 2025 | 248,51 | -1,16 | -0,46% | 249,59 | 250,1282 | 245,99 | 671.753 |
| 28 Gen 2025 | 249,67 | 3,67 | 1,49% | 248,00 | 250,56 | 248,00 | 598.572 |
| 25 Gen 2025 | 246,00 | 3,55 | 1,46% | 243,92 | 247,68 | 243,20 | 419.165 |
| 24 Gen 2025 | 242,45 | 0,00 | 0,00% | 242,45 | 242,45 | 242,45 | 0 |
| 23 Gen 2025 | 242,45 | -1,54 | -0,63% | 242,55 | 244,59 | 241,53 | 443.600 |
| 22 Gen 2025 | 243,99 | 5,43 | 2,28% | 239,60 | 244,87 | 239,60 | 620.821 |
| 18 Gen 2025 | 238,56 | -0,21 | -0,09% | 239,33 | 242,74 | 236,95 | 702.645 |
| 17 Gen 2025 | 238,77 | 1,47 | 0,62% | 237,26 | 239,005 | 235,26 | 630.681 |
| 16 Gen 2025 | 237,30 | 2,80 | 1,19% | 236,33 | 237,95 | 233,59 | 733.093 |
| 15 Gen 2025 | 234,50 | 0,40 | 0,17% | 233,15 | 234,72 | 229,16 | 566.292 |
| 14 Gen 2025 | 234,10 | 2,10 | 0,91% | 232,53 | 236,36 | 231,27 | 516.098 |
| 11 Gen 2025 | 232,00 | -2,31 | -0,99% | 231,40 | 232,91 | 228,80 | 626.928 |
| 09 Gen 2025 | 234,31 | -0,79 | -0,34% | 235,10 | 236,03 | 232,16 | 438.936 |
| 08 Gen 2025 | 235,10 | 5,18 | 2,25% | 232,51 | 238,0859 | 231,55 | 658.443 |
| 07 Gen 2025 | 229,92 | 0,77 | 0,34% | 229,01 | 233,23 | 228,45 | 615.505 |
| 04 Gen 2025 | 229,15 | 0,96 | 0,42% | 229,34 | 229,97 | 225,20 | 478.317 |
| 03 Gen 2025 | 228,19 | -1,13 | -0,49% | 230,71 | 230,80 | 226,835 | 502.274 |
| 01 Gen 2025 | 229,32 | 0,47 | 0,21% | 229,63 | 231,71 | 228,68 | 437.327 |
| 31 Dic 2024 | 228,85 | -1,58 | -0,69% | 228,52 | 230,2099 | 226,98 | 266.931 |
| 28 Dic 2024 | 230,43 | -0,63 | -0,27% | 229,81 | 232,41 | 229,05 | 340.056 |
| 27 Dic 2024 | 231,06 | 1,57 | 0,68% | 229,03 | 231,694 | 228,93 | 430.877 |
| 24 Dic 2024 | 229,49 | 1,65 | 0,72% | 227,15 | 230,11 | 225,71 | 144.096 |
| 24 Dic 2024 | 227,84 | -0,77 | -0,34% | 227,95 | 228,59 | 225,25 | 509.945 |
| 21 Dic 2024 | 228,61 | 1,64 | 0,72% | 227,85 | 229,77 | 226,56 | 995.879 |
| 20 Dic 2024 | 226,97 | 0,66 | 0,29% | 225,68 | 228,465 | 225,15 | 581.161 |
| 19 Dic 2024 | 226,31 | -4,64 | -2,01% | 231,86 | 231,93 | 226,24 | 465.609 |
| 18 Dic 2024 | 230,95 | 1,33 | 0,58% | 228,57 | 232,7324 | 228,57 | 464.319 |
| 17 Dic 2024 | 229,62 | -2,39 | -1,03% | 232,21 | 233,97 | 229,02 | 557.092 |
| 14 Dic 2024 | 232,01 | 0,17 | 0,07% | 231,35 | 233,095 | 229,987 | 318.499 |
| 13 Dic 2024 | 231,84 | 2,31 | 1,01% | 229,29 | 233,5039 | 229,29 | 442.917 |
| 12 Dic 2024 | 229,53 | -5,01 | -2,14% | 234,91 | 234,91 | 228,84 | 581.133 |
| 11 Dic 2024 | 234,54 | -1,46 | -0,62% | 239,27 | 239,5499 | 232,65 | 656.955 |
| 10 Dic 2024 | 236,00 | 3,43 | 1,47% | 233,66 | 236,60 | 232,35 | 593.640 |
| 07 Dic 2024 | 232,57 | -2,33 | -0,99% | 235,50 | 235,83 | 232,38 | 392.194 |
| 06 Dic 2024 | 234,90 | -2,49 | -1,05% | 236,61 | 237,62 | 234,05 | 473.917 |
|
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 |
