Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 15 Feb 2025 | 232,98 | -6,50 | -2,71% | 241,86 | 243,475 | 232,76 | 1.025.931 |
| 14 Feb 2025 | 239,48 | 2,88 | 1,22% | 238,90 | 239,52 | 235,77 | 696.364 |
| 13 Feb 2025 | 236,60 | -0,83 | -0,35% | 236,37 | 237,435 | 233,475 | 674.117 |
| 12 Feb 2025 | 237,43 | -1,13 | -0,47% | 236,78 | 238,83 | 236,17 | 581.388 |
| 11 Feb 2025 | 238,56 | 1,62 | 0,68% | 238,98 | 240,84 | 236,97 | 819.682 |
| 08 Feb 2025 | 236,94 | -0,24 | -0,10% | 237,75 | 239,065 | 235,63 | 820.665 |
| 07 Feb 2025 | 237,18 | -5,40 | -2,23% | 242,01 | 243,41 | 235,095 | 992.644 |
| 06 Feb 2025 | 242,58 | 2,12 | 0,88% | 239,79 | 245,99 | 239,79 | 1.000.259 |
| 05 Feb 2025 | 240,46 | -0,09 | -0,04% | 240,10 | 245,265 | 238,87 | 1.401.389 |
| 04 Feb 2025 | 240,55 | 4,37 | 1,85% | 242,00 | 244,29 | 235,00 | 1.894.768 |
| 01 Feb 2025 | 236,18 | -21,47 | -8,33% | 258,00 | 259,95 | 235,00 | 2.599.275 |
| 31 Gen 2025 | 257,65 | 4,79 | 1,89% | 256,57 | 263,05 | 254,10 | 1.830.656 |
| 30 Gen 2025 | 252,86 | 2,92 | 1,17% | 249,67 | 253,50 | 248,22 | 929.320 |
| 29 Gen 2025 | 249,94 | -4,76 | -1,87% | 252,48 | 253,40 | 249,625 | 915.490 |
| 28 Gen 2025 | 254,70 | 4,19 | 1,67% | 248,88 | 258,70 | 248,88 | 1.247.351 |
| 25 Gen 2025 | 250,51 | 3,18 | 1,29% | 248,19 | 250,76 | 243,23 | 768.982 |
| 24 Gen 2025 | 247,33 | 0,00 | 0,00% | 247,33 | 247,33 | 247,33 | 0 |
| 23 Gen 2025 | 247,33 | -0,46 | -0,19% | 246,07 | 248,87 | 246,07 | 752.403 |
| 22 Gen 2025 | 247,79 | 8,01 | 3,34% | 245,315 | 249,3121 | 244,49 | 1.027.093 |
| 18 Gen 2025 | 239,78 | 2,65 | 1,12% | 236,93 | 240,37 | 235,88 | 776.859 |
| 17 Gen 2025 | 237,13 | 3,75 | 1,61% | 235,00 | 240,60 | 233,08 | 797.110 |
| 16 Gen 2025 | 233,38 | 4,55 | 1,99% | 230,69 | 233,93 | 229,085 | 1.146.993 |
| 15 Gen 2025 | 228,83 | -1,43 | -0,62% | 231,81 | 232,12 | 227,675 | 692.580 |
| 14 Gen 2025 | 230,26 | -3,56 | -1,52% | 231,52 | 231,55 | 227,26 | 580.074 |
| 11 Gen 2025 | 233,82 | -2,35 | -1,00% | 230,465 | 235,45 | 229,855 | 1.024.540 |
| 09 Gen 2025 | 236,17 | -0,23 | -0,10% | 233,055 | 237,20 | 232,51 | 869.880 |
| 08 Gen 2025 | 236,40 | 1,31 | 0,56% | 236,26 | 239,74 | 234,90 | 665.451 |
| 07 Gen 2025 | 235,09 | 3,42 | 1,48% | 233,00 | 237,25 | 231,53 | 785.873 |
| 04 Gen 2025 | 231,67 | 3,19 | 1,40% | 228,55 | 231,86 | 226,9489 | 624.096 |
| 03 Gen 2025 | 228,48 | -0,21 | -0,09% | 229,887 | 230,83 | 226,6601 | 547.924 |
| 01 Gen 2025 | 228,69 | -0,81 | -0,35% | 231,91 | 232,10 | 228,27 | 516.598 |
| 31 Dic 2024 | 229,50 | -3,68 | -1,58% | 230,74 | 231,72 | 228,11 | 494.654 |
| 28 Dic 2024 | 233,18 | -0,70 | -0,30% | 233,52 | 234,39 | 231,0901 | 385.019 |
| 27 Dic 2024 | 233,88 | 1,30 | 0,56% | 233,44 | 234,75 | 230,96 | 390.167 |
| 24 Dic 2024 | 232,58 | 1,41 | 0,61% | 231,81 | 232,58 | 229,58 | 227.615 |
| 24 Dic 2024 | 231,17 | -6,10 | -2,57% | 230,49 | 231,17 | 224,51 | 1.118.868 |
| 21 Dic 2024 | 237,27 | 5,69 | 2,46% | 231,00 | 238,60 | 231,00 | 2.944.322 |
| 20 Dic 2024 | 231,58 | 1,37 | 0,60% | 233,38 | 235,50 | 230,01 | 585.670 |
| 19 Dic 2024 | 230,21 | -12,41 | -5,11% | 243,38 | 243,38 | 229,94 | 856.340 |
| 18 Dic 2024 | 242,62 | 1,60 | 0,66% | 242,54 | 245,19 | 241,40 | 727.715 |
| 17 Dic 2024 | 241,02 | 2,50 | 1,05% | 233,00 | 241,84 | 231,00 | 810.734 |
| 14 Dic 2024 | 238,52 | -3,99 | -1,65% | 239,23 | 240,73 | 236,95 | 567.642 |
| 13 Dic 2024 | 242,51 | -3,27 | -1,33% | 243,805 | 247,93 | 242,13 | 908.504 |
| 12 Dic 2024 | 245,78 | 0,56 | 0,23% | 244,98 | 246,01 | 242,06 | 507.229 |
| 11 Dic 2024 | 245,22 | 0,46 | 0,19% | 246,50 | 246,50 | 242,00 | 500.486 |
| 10 Dic 2024 | 244,76 | 3,35 | 1,39% | 246,30 | 247,76 | 242,17 | 570.292 |
| 07 Dic 2024 | 241,41 | 2,00 | 0,84% | 241,415 | 245,13 | 241,015 | 455.136 |
| 06 Dic 2024 | 239,41 | -6,43 | -2,62% | 244,82 | 244,82 | 238,72 | 622.099 |
| 05 Dic 2024 | 245,84 | -1,07 | -0,43% | 246,57 | 246,63 | 243,3601 | 874.100 |
| 04 Dic 2024 | 246,91 | 1,99 | 0,81% | 245,63 | 249,4699 | 244,41 | 659.247 |
| 03 Dic 2024 | 244,92 | -4,10 | -1,65% | 247,80 | 248,2275 | 243,38 | 570.531 |
| 29 Nov 2024 | 249,02 | -0,31 | -0,12% | 248,93 | 252,36 | 248,18 | 343.641 |
| 28 Nov 2024 | 249,33 | -0,66 | -0,26% | 251,36 | 251,36 | 247,91 | 644.072 |
| 27 Nov 2024 | 249,99 | 0,43 | 0,17% | 249,7999 | 251,20 | 247,275 | 669.166 |
| 26 Nov 2024 | 249,56 | 5,78 | 2,37% | 244,39 | 249,77 | 243,71 | 1.724.348 |
| 23 Nov 2024 | 243,78 | 0,18 | 0,07% | 243,85 | 243,885 | 241,4415 | 543.952 |
| 22 Nov 2024 | 243,60 | 2,05 | 0,85% | 242,00 | 243,73 | 240,685 | 446.850 |
| 21 Nov 2024 | 241,55 | 3,43 | 1,44% | 238,165 | 242,47 | 236,72 | 542.649 |
| 20 Nov 2024 | 238,12 | -1,30 | -0,54% | 237,695 | 240,665 | 236,62 | 702.948 |
| 19 Nov 2024 | 239,42 | 4,68 | 1,99% | 235,66 | 240,22 | 235,0777 | 752.673 |
|
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 |
