Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 07 Mar 2025 | 238,19 | 5,94 | 2,56% | 233,49 | 238,19 | 233,00 | 15.799 |
| 06 Mar 2025 | 232,25 | -4,59 | -1,94% | 233,43 | 236,57 | 230,98 | 31.896 |
| 05 Mar 2025 | 236,835 | 4,85 | 2,09% | 234,08 | 238,14 | 231,62 | 12.196 |
| 04 Mar 2025 | 231,99 | -7,10 | -2,97% | 229,79 | 234,28 | 223,72 | 15.682 |
| 03 Mar 2025 | 239,09 | -0,12 | -0,05% | 249,295 | 249,97 | 239,09 | 12.886 |
| 28 Feb 2025 | 239,21 | -0,38 | -0,16% | 242,53 | 243,92 | 239,16 | 9.829 |
| 27 Feb 2025 | 239,59 | -5,50 | -2,24% | 244,72 | 244,72 | 239,59 | 10.731 |
| 26 Feb 2025 | 245,09 | 4,79 | 1,99% | 244,465 | 246,81 | 243,10 | 14.122 |
| 25 Feb 2025 | 240,30 | -4,12 | -1,69% | 242,085 | 243,2515 | 236,61 | 22.434 |
| 24 Feb 2025 | 244,42 | -2,57 | -1,04% | 246,479 | 247,01 | 242,70 | 14.213 |
| 21 Feb 2025 | 246,99 | -6,00 | -2,37% | 254,49 | 254,59 | 245,66 | 8.861 |
| 20 Feb 2025 | 252,99 | 0,60 | 0,24% | 251,57 | 253,2899 | 250,14 | 11.844 |
| 19 Feb 2025 | 252,39 | -6,40 | -2,47% | 250,77 | 252,39 | 250,10 | 14.461 |
| 18 Feb 2025 | 258,79 | 3,27 | 1,28% | 262,075 | 262,65 | 256,52 | 10.855 |
| 14 Feb 2025 | 255,52 | 0,26 | 0,10% | 256,515 | 257,92 | 255,43 | 7.338 |
| 13 Feb 2025 | 255,26 | 1,04 | 0,41% | 253,135 | 255,45 | 252,55 | 6.978 |
| 12 Feb 2025 | 254,22 | -1,04 | -0,41% | 250,73 | 254,27 | 248,71 | 7.369 |
| 11 Feb 2025 | 255,26 | 4,38 | 1,75% | 251,76 | 255,28 | 251,55 | 11.607 |
| 10 Feb 2025 | 250,88 | 3,53 | 1,43% | 252,69 | 252,78 | 250,00 | 26.274 |
| 07 Feb 2025 | 247,35 | -8,26 | -3,23% | 253,025 | 253,37 | 247,20 | 12.174 |
| 06 Feb 2025 | 255,61 | 1,78 | 0,70% | 253,085 | 256,41 | 253,00 | 20.407 |
| 05 Feb 2025 | 253,83 | -0,97 | -0,38% | 253,51 | 254,16 | 251,44 | 6.454 |
| 04 Feb 2025 | 254,80 | -3,82 | -1,48% | 253,96 | 257,40 | 253,96 | 11.840 |
| 03 Feb 2025 | 258,62 | -6,32 | -2,39% | 256,805 | 262,87 | 255,25 | 24.165 |
| 31 Gen 2025 | 264,94 | -2,60 | -0,97% | 268,08 | 269,58 | 264,51 | 9.482 |
| 30 Gen 2025 | 267,54 | 5,39 | 2,06% | 264,37 | 270,4699 | 264,31 | 17.002 |
| 29 Gen 2025 | 262,15 | -2,29 | -0,87% | 264,37 | 266,88 | 260,79 | 26.388 |
| 28 Gen 2025 | 264,44 | -5,67 | -2,10% | 266,675 | 266,83 | 260,48 | 12.347 |
| 27 Gen 2025 | 270,11 | -3,11 | -1,14% | 263,91 | 270,15 | 263,91 | 30.134 |
| 24 Gen 2025 | 273,22 | 0,22 | 0,08% | 272,10 | 277,1299 | 269,1089 | 15.123 |
| 23 Gen 2025 | 273,00 | 2,43 | 0,90% | 272,46 | 275,91 | 269,5787 | 10.860 |
| 22 Gen 2025 | 270,57 | -4,43 | -1,61% | 276,895 | 278,02 | 268,16 | 32.468 |
| 21 Gen 2025 | 275,00 | 12,62 | 4,81% | 272,05 | 275,00 | 271,0401 | 36.312 |
| 17 Gen 2025 | 262,38 | 5,75 | 2,24% | 261,345 | 263,49 | 259,05 | 10.186 |
| 16 Gen 2025 | 256,63 | 0,70 | 0,27% | 255,95 | 258,05 | 251,24 | 65.105 |
| 15 Gen 2025 | 255,93 | 8,43 | 3,41% | 256,645 | 257,15 | 253,65 | 12.614 |
| 14 Gen 2025 | 247,50 | 6,10 | 2,53% | 250,23 | 250,27 | 245,57 | 50.423 |
| 13 Gen 2025 | 241,40 | -2,16 | -0,89% | 236,89 | 242,66 | 235,29 | 94.575 |
| 10 Gen 2025 | 243,56 | -2,15 | -0,88% | 242,90 | 244,99 | 240,56 | 308.948 |
| 08 Gen 2025 | 245,71 | -3,59 | -1,44% | 245,47 | 248,54 | 243,28 | 36.146 |
| 07 Gen 2025 | 249,30 | -0,70 | -0,28% | 251,52 | 252,335 | 247,10 | 23.761 |
| 06 Gen 2025 | 250,00 | 3,56 | 1,44% | 251,00 | 255,16 | 249,33 | 18.676 |
| 03 Gen 2025 | 246,44 | 4,30 | 1,78% | 246,41 | 250,58 | 244,73 | 19.827 |
| 02 Gen 2025 | 242,14 | -2,36 | -0,97% | 249,641 | 249,641 | 241,88 | 32.611 |
| 31 Dic 2024 | 244,50 | -4,70 | -1,89% | 246,68 | 257,96 | 244,4101 | 18.511 |
| 30 Dic 2024 | 249,20 | -0,79 | -0,32% | 251,84 | 258,16 | 247,5301 | 17.304 |
| 27 Dic 2024 | 249,99 | -2,51 | -0,99% | 254,645 | 254,645 | 248,5894 | 26.799 |
| 26 Dic 2024 | 252,50 | 1,13 | 0,45% | 250,00 | 254,59 | 250,00 | 10.843 |
| 24 Dic 2024 | 251,37 | -1,12 | -0,44% | 250,00 | 257,86 | 250,00 | 10.611 |
| 23 Dic 2024 | 252,49 | -2,73 | -1,07% | 252,06 | 254,49 | 250,02 | 37.174 |
| 20 Dic 2024 | 255,22 | 0,72 | 0,28% | 252,16 | 258,53 | 252,16 | 32.212 |
| 19 Dic 2024 | 254,50 | -7,76 | -2,96% | 256,42 | 257,99 | 252,59 | 95.312 |
| 18 Dic 2024 | 262,26 | -1,39 | -0,53% | 266,52 | 267,11 | 226,26 | 63.511 |
| 17 Dic 2024 | 263,65 | 0,83 | 0,32% | 263,98 | 264,53 | 262,00 | 117.638 |
| 16 Dic 2024 | 262,82 | -2,49 | -0,94% | 261,90 | 265,0642 | 261,81 | 55.613 |
| 13 Dic 2024 | 265,31 | -2,10 | -0,79% | 266,985 | 268,66 | 263,93 | 19.602 |
| 12 Dic 2024 | 267,41 | -7,04 | -2,57% | 272,35 | 273,05 | 267,39 | 17.622 |
| 11 Dic 2024 | 274,45 | -4,55 | -1,63% | 271,54 | 278,38 | 270,085 | 62.284 |
| 10 Dic 2024 | 279,00 | -44,91 | -13,86% | 281,13 | 287,43 | 277,46 | 99.615 |
|
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 |
