Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 15 Feb 2025 | 214,73 | 15,62 | 7,84% | 202,80 | 223,4377 | 201,86 | 5.026.042 |
| 14 Feb 2025 | 199,11 | -123,17 | -38,22% | 241,76 | 249,41 | 197,01 | 5.241.753 |
| 13 Feb 2025 | 322,28 | -0,12 | -0,04% | 318,60 | 324,33 | 315,76 | 788.020 |
| 12 Feb 2025 | 322,40 | -1,73 | -0,53% | 321,43 | 325,20 | 320,30 | 375.823 |
| 11 Feb 2025 | 324,13 | 2,58 | 0,80% | 321,99 | 324,69 | 317,59 | 583.299 |
| 08 Feb 2025 | 321,55 | -8,92 | -2,70% | 331,46 | 332,47 | 320,765 | 341.167 |
| 07 Feb 2025 | 330,47 | -4,67 | -1,39% | 335,20 | 335,20 | 327,20 | 404.685 |
| 06 Feb 2025 | 335,14 | 4,10 | 1,24% | 332,52 | 335,64 | 327,74 | 415.471 |
| 05 Feb 2025 | 331,04 | -5,99 | -1,78% | 334,00 | 338,60 | 327,08 | 591.758 |
| 04 Feb 2025 | 337,03 | -4,52 | -1,32% | 340,48 | 342,55 | 335,58 | 609.275 |
| 01 Feb 2025 | 341,55 | -2,36 | -0,69% | 344,51 | 347,14 | 341,09 | 568.651 |
| 31 Gen 2025 | 343,91 | 4,34 | 1,28% | 342,88 | 347,85 | 340,40 | 399.258 |
| 30 Gen 2025 | 339,57 | -3,72 | -1,08% | 341,54 | 342,00 | 335,62 | 410.895 |
| 29 Gen 2025 | 343,29 | -1,78 | -0,52% | 348,90 | 348,90 | 342,68 | 292.672 |
| 28 Gen 2025 | 345,07 | 0,07 | 0,02% | 345,35 | 346,46 | 342,395 | 355.399 |
| 25 Gen 2025 | 345,00 | -2,87 | -0,83% | 343,90 | 348,48 | 341,82 | 271.118 |
| 24 Gen 2025 | 347,87 | 0,00 | 0,00% | 347,87 | 347,87 | 347,87 | 0 |
| 23 Gen 2025 | 347,87 | 3,18 | 0,92% | 341,98 | 347,89 | 341,92 | 419.666 |
| 22 Gen 2025 | 344,69 | 8,35 | 2,48% | 340,55 | 345,29 | 336,7486 | 387.322 |
| 18 Gen 2025 | 336,34 | -0,86 | -0,26% | 340,00 | 340,97 | 335,15 | 607.823 |
| 17 Gen 2025 | 337,20 | 8,19 | 2,49% | 328,38 | 338,27 | 324,63 | 384.889 |
| 16 Gen 2025 | 329,01 | 0,05 | 0,02% | 332,18 | 332,55 | 321,46 | 444.161 |
| 15 Gen 2025 | 328,96 | -10,64 | -3,13% | 340,11 | 341,84 | 325,045 | 445.233 |
| 14 Gen 2025 | 339,60 | 7,87 | 2,37% | 331,73 | 340,43 | 331,435 | 602.816 |
| 11 Gen 2025 | 331,73 | -5,18 | -1,54% | 333,22 | 335,81 | 331,555 | 474.233 |
| 09 Gen 2025 | 336,91 | 4,38 | 1,32% | 333,53 | 337,34 | 326,775 | 393.499 |
| 08 Gen 2025 | 332,53 | -0,19 | -0,06% | 335,25 | 339,69 | 330,74 | 404.407 |
| 07 Gen 2025 | 332,72 | -2,84 | -0,85% | 334,48 | 340,10 | 330,11 | 549.976 |
| 04 Gen 2025 | 335,56 | 7,17 | 2,18% | 328,74 | 339,51 | 327,145 | 389.207 |
| 03 Gen 2025 | 328,39 | 0,83 | 0,25% | 329,70 | 332,54 | 326,785 | 443.601 |
| 01 Gen 2025 | 327,56 | -1,26 | -0,38% | 331,00 | 331,66 | 326,2825 | 299.570 |
| 31 Dic 2024 | 328,82 | -4,40 | -1,32% | 330,50 | 330,965 | 327,05 | 485.635 |
| 28 Dic 2024 | 333,22 | -0,21 | -0,06% | 330,33 | 334,325 | 330,33 | 397.776 |
| 27 Dic 2024 | 333,43 | 0,66 | 0,20% | 329,50 | 333,72 | 329,50 | 269.854 |
| 24 Dic 2024 | 332,77 | 3,20 | 0,97% | 332,59 | 332,77 | 328,12 | 204.205 |
| 24 Dic 2024 | 329,57 | -1,83 | -0,55% | 330,08 | 330,89 | 325,33 | 374.322 |
| 21 Dic 2024 | 331,40 | 4,39 | 1,34% | 327,06 | 335,53 | 326,3316 | 2.444.183 |
| 20 Dic 2024 | 327,01 | 1,69 | 0,52% | 325,11 | 329,695 | 319,74 | 529.140 |
| 19 Dic 2024 | 325,32 | -8,94 | -2,67% | 333,03 | 336,79 | 325,04 | 544.739 |
| 18 Dic 2024 | 334,26 | 3,69 | 1,12% | 328,30 | 337,205 | 326,98 | 596.165 |
| 17 Dic 2024 | 330,57 | 0,52 | 0,16% | 330,94 | 338,00 | 329,66 | 515.017 |
| 14 Dic 2024 | 330,05 | -1,57 | -0,47% | 329,68 | 331,39 | 324,23 | 514.581 |
| 13 Dic 2024 | 331,62 | 13,40 | 4,21% | 320,90 | 333,28 | 320,90 | 437.862 |
| 12 Dic 2024 | 318,22 | -1,05 | -0,33% | 321,18 | 324,56 | 317,455 | 398.953 |
| 11 Dic 2024 | 319,27 | -2,89 | -0,90% | 323,80 | 323,80 | 317,46 | 395.915 |
| 10 Dic 2024 | 322,16 | -0,33 | -0,10% | 323,88 | 327,47 | 319,23 | 314.581 |
| 07 Dic 2024 | 322,49 | 4,29 | 1,35% | 320,92 | 325,00 | 319,235 | 223.946 |
| 06 Dic 2024 | 318,20 | -2,88 | -0,90% | 319,25 | 321,42 | 313,9152 | 286.995 |
| 05 Dic 2024 | 321,08 | -0,81 | -0,25% | 320,05 | 323,225 | 316,50 | 350.060 |
| 04 Dic 2024 | 321,89 | -0,76 | -0,24% | 320,60 | 324,27 | 316,20 | 334.587 |
| 03 Dic 2024 | 322,65 | -3,03 | -0,93% | 323,36 | 326,26 | 321,28 | 400.550 |
| 29 Nov 2024 | 325,68 | 2,36 | 0,73% | 323,62 | 326,575 | 322,78 | 305.787 |
| 28 Nov 2024 | 323,32 | 3,97 | 1,24% | 321,00 | 324,51 | 318,74 | 391.622 |
| 27 Nov 2024 | 319,35 | -0,44 | -0,14% | 320,26 | 320,50 | 315,17 | 315.749 |
| 26 Nov 2024 | 319,79 | 3,20 | 1,01% | 321,935 | 323,33 | 318,87 | 738.927 |
| 23 Nov 2024 | 316,59 | -4,29 | -1,34% | 319,53 | 325,00 | 316,01 | 557.170 |
| 22 Nov 2024 | 320,88 | 9,22 | 2,96% | 313,12 | 321,17 | 308,455 | 431.365 |
| 21 Nov 2024 | 311,66 | 7,56 | 2,49% | 302,10 | 312,58 | 299,36 | 437.356 |
| 20 Nov 2024 | 304,10 | -3,11 | -1,01% | 304,47 | 311,59 | 300,36 | 745.434 |
| 19 Nov 2024 | 307,21 | -7,28 | -2,31% | 314,00 | 314,05 | 305,355 | 592.129 |
|
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 |
