Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 25 Feb 2025 | 228,50 | 1,95 | 0,86% | 228,17 | 230,17 | 224,88 | 513.750 |
| 22 Feb 2025 | 226,55 | -2,37 | -1,04% | 229,14 | 229,72 | 225,33 | 578.204 |
| 21 Feb 2025 | 228,92 | -1,25 | -0,54% | 229,86 | 229,90 | 226,59 | 488.570 |
| 20 Feb 2025 | 230,17 | -2,59 | -1,11% | 232,06 | 233,7606 | 228,88 | 377.016 |
| 19 Feb 2025 | 232,76 | 1,83 | 0,79% | 230,96 | 232,90 | 229,00 | 440.340 |
| 15 Feb 2025 | 230,93 | -2,47 | -1,06% | 232,65 | 233,78 | 229,73 | 297.955 |
| 14 Feb 2025 | 233,40 | 2,38 | 1,03% | 231,57 | 233,99 | 228,66 | 457.012 |
| 13 Feb 2025 | 231,02 | -4,00 | -1,70% | 235,02 | 235,51 | 230,77 | 391.900 |
| 12 Feb 2025 | 235,02 | 1,00 | 0,43% | 233,53 | 235,66 | 231,18 | 338.850 |
| 11 Feb 2025 | 234,02 | -5,52 | -2,30% | 238,10 | 239,955 | 233,10 | 360.550 |
| 08 Feb 2025 | 239,54 | -1,38 | -0,57% | 240,18 | 240,99 | 236,07 | 424.897 |
| 07 Feb 2025 | 240,92 | 6,92 | 2,96% | 237,39 | 240,97 | 235,13 | 628.230 |
| 06 Feb 2025 | 234,00 | 1,59 | 0,68% | 233,31 | 236,01 | 233,17 | 623.272 |
| 05 Feb 2025 | 232,41 | 0,18 | 0,08% | 231,51 | 234,63 | 228,85 | 572.648 |
| 04 Feb 2025 | 232,23 | -0,35 | -0,15% | 228,805 | 235,51 | 228,805 | 603.808 |
| 01 Feb 2025 | 232,58 | -5,81 | -2,44% | 236,25 | 237,27 | 232,32 | 922.492 |
| 31 Gen 2025 | 238,39 | 1,50 | 0,63% | 237,50 | 240,23 | 235,08 | 882.526 |
| 30 Gen 2025 | 236,89 | -22,17 | -8,56% | 252,90 | 252,90 | 235,22 | 1.660.867 |
| 29 Gen 2025 | 259,06 | -4,16 | -1,58% | 262,15 | 262,31 | 256,81 | 483.810 |
| 28 Gen 2025 | 263,22 | 7,20 | 2,81% | 257,61 | 263,45 | 256,12 | 447.490 |
| 25 Gen 2025 | 256,02 | -0,14 | -0,05% | 252,84 | 256,46 | 252,50 | 363.521 |
| 24 Gen 2025 | 256,16 | 0,00 | 0,00% | 256,16 | 256,16 | 256,16 | 0 |
| 23 Gen 2025 | 256,16 | -1,06 | -0,41% | 258,20 | 260,11 | 255,58 | 385.550 |
| 22 Gen 2025 | 257,22 | -0,24 | -0,09% | 258,24 | 260,39 | 256,63 | 313.687 |
| 18 Gen 2025 | 257,46 | 0,49 | 0,19% | 257,62 | 260,09 | 256,15 | 1.346.372 |
| 17 Gen 2025 | 256,97 | 1,97 | 0,77% | 255,00 | 257,36 | 254,735 | 405.259 |
| 16 Gen 2025 | 255,00 | 3,86 | 1,54% | 254,16 | 256,00 | 249,68 | 590.015 |
| 15 Gen 2025 | 251,14 | -2,17 | -0,86% | 252,79 | 255,29 | 249,85 | 684.112 |
| 14 Gen 2025 | 253,31 | 3,26 | 1,30% | 247,83 | 253,64 | 247,74 | 535.766 |
| 11 Gen 2025 | 250,05 | -3,28 | -1,29% | 250,40 | 253,615 | 246,70 | 580.116 |
| 09 Gen 2025 | 253,33 | -0,51 | -0,20% | 252,96 | 253,83 | 249,63 | 426.585 |
| 08 Gen 2025 | 253,84 | 5,22 | 2,10% | 249,35 | 256,36 | 248,16 | 382.963 |
| 07 Gen 2025 | 248,62 | -4,21 | -1,67% | 250,685 | 253,50 | 248,50 | 465.477 |
| 04 Gen 2025 | 252,83 | 4,00 | 1,61% | 248,32 | 253,12 | 246,94 | 274.378 |
| 03 Gen 2025 | 248,83 | 0,02 | 0,01% | 249,90 | 250,715 | 246,905 | 452.108 |
| 01 Gen 2025 | 248,81 | 0,01 | 0,00% | 251,84 | 251,84 | 248,51 | 306.658 |
| 31 Dic 2024 | 248,80 | -1,83 | -0,73% | 249,12 | 250,786 | 247,04 | 336.022 |
| 28 Dic 2024 | 250,63 | -0,32 | -0,13% | 249,565 | 251,37 | 247,925 | 354.295 |
| 27 Dic 2024 | 250,95 | 1,00 | 0,40% | 250,01 | 252,37 | 249,00 | 250.223 |
| 24 Dic 2024 | 249,95 | 0,18 | 0,07% | 250,00 | 251,36 | 249,63 | 148.816 |
| 24 Dic 2024 | 249,77 | 0,40 | 0,16% | 247,66 | 251,108 | 247,62 | 395.846 |
| 21 Dic 2024 | 249,37 | 1,00 | 0,40% | 248,71 | 253,81 | 248,1304 | 1.189.933 |
| 20 Dic 2024 | 248,37 | 6,40 | 2,64% | 243,385 | 250,94 | 243,385 | 719.712 |
| 19 Dic 2024 | 241,97 | -13,22 | -5,18% | 250,51 | 253,565 | 241,55 | 812.940 |
| 18 Dic 2024 | 255,19 | -5,05 | -1,94% | 258,42 | 259,20 | 255,09 | 673.975 |
| 17 Dic 2024 | 260,24 | -7,52 | -2,81% | 264,28 | 265,98 | 258,08 | 861.827 |
| 14 Dic 2024 | 267,76 | -0,47 | -0,18% | 268,845 | 269,39 | 266,425 | 346.488 |
| 13 Dic 2024 | 268,23 | -2,55 | -0,94% | 272,69 | 274,625 | 267,97 | 320.357 |
| 12 Dic 2024 | 270,78 | 1,70 | 0,63% | 269,225 | 271,58 | 268,24 | 308.188 |
| 11 Dic 2024 | 269,08 | -5,61 | -2,04% | 272,90 | 273,13 | 268,42 | 383.942 |
| 10 Dic 2024 | 274,69 | -4,97 | -1,78% | 280,21 | 280,21 | 274,40 | 386.323 |
| 07 Dic 2024 | 279,66 | -7,40 | -2,58% | 285,98 | 288,61 | 278,53 | 416.160 |
| 06 Dic 2024 | 287,06 | 2,56 | 0,90% | 285,735 | 290,78 | 285,735 | 353.731 |
| 05 Dic 2024 | 284,50 | -2,44 | -0,85% | 286,01 | 286,01 | 278,37 | 408.660 |
| 04 Dic 2024 | 286,94 | -0,53 | -0,18% | 287,45 | 289,505 | 285,295 | 468.702 |
| 03 Dic 2024 | 287,47 | 1,32 | 0,46% | 286,00 | 288,605 | 283,21 | 435.664 |
| 29 Nov 2024 | 286,15 | 0,71 | 0,25% | 286,14 | 287,57 | 285,18 | 241.263 |
| 28 Nov 2024 | 285,44 | 3,06 | 1,08% | 284,86 | 285,79 | 282,70 | 397.789 |
|
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 |
