Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Set 2024 | 171,58 | -0,53 | -0,31% | 175,38 | 177,00 | 170,935 | 716.523 |
| 27 Set 2024 | 172,11 | 8,88 | 5,44% | 169,64 | 177,28 | 169,64 | 1.439.701 |
| 26 Set 2024 | 163,23 | -4,80 | -2,86% | 168,00 | 169,17 | 163,01 | 706.945 |
| 25 Set 2024 | 168,03 | 0,26 | 0,15% | 169,01 | 169,25 | 165,59 | 654.748 |
| 24 Set 2024 | 167,77 | -0,18 | -0,11% | 169,55 | 171,59 | 166,755 | 572.262 |
| 21 Set 2024 | 167,95 | -4,74 | -2,74% | 168,12 | 169,33 | 166,21 | 1.851.569 |
| 20 Set 2024 | 172,69 | 6,00 | 3,60% | 173,99 | 174,50 | 171,10 | 1.045.828 |
| 19 Set 2024 | 166,69 | -0,94 | -0,56% | 168,735 | 171,0699 | 165,68 | 702.375 |
| 18 Set 2024 | 167,63 | 3,69 | 2,25% | 165,895 | 168,25 | 165,43 | 781.908 |
| 17 Set 2024 | 163,94 | 4,16 | 2,60% | 165,59 | 168,88 | 161,89 | 1.111.437 |
| 14 Set 2024 | 159,78 | 4,28 | 2,75% | 157,89 | 159,91 | 157,445 | 542.402 |
| 13 Set 2024 | 155,50 | 0,71 | 0,46% | 154,55 | 156,025 | 153,205 | 538.032 |
| 12 Set 2024 | 154,79 | 1,88 | 1,23% | 152,70 | 155,04 | 148,37 | 390.871 |
| 11 Set 2024 | 152,91 | -0,05 | -0,03% | 152,27 | 153,06 | 150,10 | 387.745 |
| 10 Set 2024 | 152,96 | 3,09 | 2,06% | 151,16 | 155,03 | 150,46 | 546.037 |
| 07 Set 2024 | 149,87 | -2,15 | -1,41% | 153,255 | 154,97 | 149,25 | 899.001 |
| 06 Set 2024 | 152,02 | -1,84 | -1,20% | 153,03 | 155,41 | 151,14 | 551.843 |
| 05 Set 2024 | 153,86 | -1,43 | -0,92% | 154,69 | 157,28 | 153,475 | 541.702 |
| 04 Set 2024 | 155,29 | -10,09 | -6,10% | 163,72 | 163,72 | 154,97 | 619.747 |
| 31 Ago 2024 | 165,38 | 2,55 | 1,57% | 165,32 | 165,60 | 161,76 | 332.712 |
| 30 Ago 2024 | 162,83 | -0,88 | -0,54% | 165,12 | 165,12 | 161,54 | 570.575 |
| 29 Ago 2024 | 163,71 | 0,18 | 0,11% | 162,64 | 163,96 | 161,45 | 370.319 |
| 28 Ago 2024 | 163,53 | -1,90 | -1,15% | 164,39 | 164,42 | 162,42 | 279.293 |
| 27 Ago 2024 | 165,43 | 0,34 | 0,21% | 166,38 | 168,47 | 164,90 | 517.066 |
| 24 Ago 2024 | 165,09 | 4,99 | 3,12% | 161,75 | 165,77 | 160,99 | 1.052.268 |
| 23 Ago 2024 | 160,10 | -1,40 | -0,87% | 162,03 | 162,89 | 159,72 | 333.286 |
| 22 Ago 2024 | 161,50 | 3,70 | 2,34% | 159,01 | 162,49 | 158,0601 | 338.440 |
| 21 Ago 2024 | 157,80 | -1,05 | -0,66% | 158,51 | 159,26 | 157,095 | 312.787 |
| 20 Ago 2024 | 158,85 | 1,71 | 1,09% | 158,49 | 159,97 | 157,585 | 288.980 |
| 17 Ago 2024 | 157,14 | -2,20 | -1,38% | 158,3919 | 159,60 | 156,89 | 331.391 |
| 16 Ago 2024 | 159,34 | 3,28 | 2,10% | 159,45 | 161,50 | 157,6528 | 339.795 |
| 15 Ago 2024 | 156,06 | -0,27 | -0,17% | 156,88 | 158,72 | 154,08 | 421.532 |
| 14 Ago 2024 | 156,33 | 2,83 | 1,84% | 155,0311 | 156,965 | 153,50 | 378.445 |
| 13 Ago 2024 | 153,50 | -2,63 | -1,68% | 156,10 | 156,82 | 152,50 | 540.215 |
| 10 Ago 2024 | 156,13 | 0,66 | 0,42% | 155,16 | 158,18 | 153,765 | 999.347 |
| 09 Ago 2024 | 155,47 | 6,00 | 4,01% | 153,32 | 156,27 | 151,37 | 627.446 |
| 08 Ago 2024 | 149,47 | -3,30 | -2,16% | 156,10 | 158,39 | 149,17 | 697.600 |
| 07 Ago 2024 | 152,77 | 2,37 | 1,58% | 150,33 | 155,385 | 149,32 | 749.037 |
| 06 Ago 2024 | 150,40 | -3,02 | -1,97% | 145,60 | 153,875 | 143,06 | 1.007.657 |
| 03 Ago 2024 | 153,42 | -5,33 | -3,36% | 150,545 | 154,42 | 149,85 | 1.360.944 |
| 02 Ago 2024 | 158,75 | -16,20 | -9,26% | 161,79 | 167,425 | 154,33 | 2.697.657 |
| 01 Ago 2024 | 174,95 | 4,16 | 2,44% | 174,70 | 179,60 | 173,66 | 1.086.482 |
| 31 Lug 2024 | 170,79 | -1,44 | -0,84% | 172,785 | 173,60 | 168,48 | 606.104 |
| 30 Lug 2024 | 172,23 | 1,73 | 1,01% | 170,50 | 173,65 | 170,50 | 728.390 |
| 27 Lug 2024 | 170,50 | 2,60 | 1,55% | 171,40 | 175,095 | 170,195 | 523.965 |
| 26 Lug 2024 | 167,90 | 3,29 | 2,00% | 165,44 | 170,52 | 163,38 | 558.281 |
| 25 Lug 2024 | 164,61 | -6,90 | -4,02% | 171,82 | 171,82 | 163,99 | 484.431 |
| 24 Lug 2024 | 171,51 | -1,07 | -0,62% | 170,73 | 174,17 | 170,415 | 654.946 |
| 23 Lug 2024 | 172,5833 | 3,14 | 1,86% | 171,57 | 173,29 | 167,83 | 273.534 |
| 20 Lug 2024 | 169,44 | -1,86 | -1,09% | 170,00 | 171,58 | 167,255 | 536.705 |
| 19 Lug 2024 | 171,30 | -4,45 | -2,53% | 175,76 | 180,565 | 170,69 | 824.209 |
| 18 Lug 2024 | 175,75 | -7,49 | -4,09% | 179,33 | 181,08 | 174,28 | 813.444 |
| 17 Lug 2024 | 183,24 | 9,06 | 5,20% | 175,92 | 184,09 | 174,80 | 837.741 |
| 16 Lug 2024 | 174,18 | 3,91 | 2,30% | 171,97 | 175,96 | 171,10 | 680.350 |
| 13 Lug 2024 | 170,27 | 4,79 | 2,89% | 169,52 | 174,90 | 166,92 | 1.254.332 |
| 12 Lug 2024 | 165,48 | 6,67 | 4,20% | 162,39 | 166,41 | 160,09 | 853.717 |
| 11 Lug 2024 | 158,81 | 4,69 | 3,04% | 155,19 | 159,25 | 153,89 | 488.470 |
| 10 Lug 2024 | 154,12 | -2,54 | -1,62% | 156,49 | 158,17 | 153,97 | 382.684 |
| 09 Lug 2024 | 156,66 | 2,20 | 1,42% | 156,84 | 158,70 | 154,82 | 532.835 |
| 06 Lug 2024 | 154,46 | -4,78 | -3,00% | 158,17 | 158,73 | 154,26 | 717.265 |
| 03 Lug 2024 | 159,24 | 1,85 | 1,18% | 157,40 | 160,01 | 156,91 | 283.880 |
| 03 Lug 2024 | 157,39 | 2,24 | 1,44% | 154,76 | 157,57 | 154,76 | 352.784 |
| 02 Lug 2024 | 155,15 | -3,37 | -2,13% | 160,25 | 161,07 | 154,84 | 671.480 |
|
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 |
