Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 19 Dic 2024 | 79,81 | -4,90 | -5,78% | 83,12 | 83,34 | 79,32 | 4.994.411 |
| 18 Dic 2024 | 84,71 | 0,69 | 0,82% | 85,48 | 86,11 | 83,925 | 4.449.712 |
| 17 Dic 2024 | 84,02 | 3,25 | 4,02% | 82,85 | 85,7101 | 82,82 | 5.561.507 |
| 14 Dic 2024 | 80,77 | 1,36 | 1,71% | 79,73 | 81,04 | 79,21 | 2.809.587 |
| 13 Dic 2024 | 79,41 | -1,10 | -1,37% | 80,72 | 81,5001 | 78,82 | 3.326.228 |
| 12 Dic 2024 | 80,51 | 3,95 | 5,16% | 78,31 | 80,87 | 78,19 | 4.167.712 |
| 11 Dic 2024 | 76,56 | 0,23 | 0,30% | 77,85 | 78,10 | 74,81 | 4.262.852 |
| 10 Dic 2024 | 76,33 | -4,37 | -5,42% | 78,67 | 79,82 | 76,2301 | 4.094.123 |
| 07 Dic 2024 | 80,70 | 2,04 | 2,59% | 78,94 | 81,13 | 78,37 | 3.938.057 |
| 06 Dic 2024 | 78,66 | -0,03 | -0,04% | 81,70 | 82,44 | 77,72 | 7.094.642 |
| 05 Dic 2024 | 78,69 | 2,74 | 3,61% | 76,10 | 78,94 | 75,17 | 4.976.324 |
| 04 Dic 2024 | 75,95 | -0,08 | -0,11% | 74,72 | 76,61 | 74,33 | 2.107.031 |
| 03 Dic 2024 | 76,03 | -1,06 | -1,38% | 76,21 | 77,47 | 74,96 | 3.025.137 |
| 29 Nov 2024 | 77,09 | 0,27 | 0,35% | 77,37 | 78,6199 | 77,09 | 2.944.200 |
| 28 Nov 2024 | 76,82 | 4,65 | 6,44% | 75,15 | 77,41 | 74,90 | 3.903.028 |
| 27 Nov 2024 | 72,17 | -3,25 | -4,31% | 73,20 | 75,34 | 71,94 | 5.314.017 |
| 26 Nov 2024 | 75,42 | -3,45 | -4,37% | 77,35 | 77,4479 | 74,95 | 5.242.606 |
| 23 Nov 2024 | 78,87 | 0,82 | 1,05% | 77,66 | 79,34 | 77,22 | 5.358.904 |
| 22 Nov 2024 | 78,05 | 3,06 | 4,08% | 77,37 | 78,81 | 75,96 | 6.834.266 |
| 21 Nov 2024 | 74,99 | 1,41 | 1,92% | 75,05 | 75,55 | 74,06 | 4.934.697 |
| 20 Nov 2024 | 73,58 | 0,81 | 1,11% | 73,0385 | 74,87 | 72,48 | 4.160.228 |
| 19 Nov 2024 | 72,77 | -0,04 | -0,05% | 71,88 | 73,71 | 71,29 | 4.810.528 |
| 16 Nov 2024 | 72,81 | 3,31 | 4,76% | 71,06 | 72,835 | 69,76 | 3.553.267 |
| 15 Nov 2024 | 69,50 | -1,81 | -2,54% | 72,69 | 73,01 | 69,45 | 5.032.591 |
| 14 Nov 2024 | 71,31 | 0,08 | 0,11% | 71,53 | 74,36 | 71,04 | 9.297.194 |
| 13 Nov 2024 | 71,23 | 2,01 | 2,90% | 68,48 | 71,58 | 67,78 | 6.256.540 |
| 12 Nov 2024 | 69,22 | 8,17 | 13,38% | 65,08 | 69,68 | 64,99 | 10.491.479 |
| 09 Nov 2024 | 61,05 | 0,17 | 0,28% | 60,67 | 61,56 | 60,20 | 2.815.827 |
| 08 Nov 2024 | 60,88 | 0,28 | 0,46% | 59,6707 | 61,215 | 59,295 | 3.119.580 |
| 07 Nov 2024 | 60,60 | 5,43 | 9,84% | 59,18 | 60,91 | 58,4601 | 7.306.148 |
| 06 Nov 2024 | 55,17 | 1,68 | 3,14% | 55,08 | 56,06 | 54,64 | 3.342.706 |
| 05 Nov 2024 | 53,49 | -1,52 | -2,76% | 54,52 | 54,67 | 53,37 | 2.198.968 |
| 01 Nov 2024 | 55,01 | -0,60 | -1,08% | 55,80 | 56,97 | 54,655 | 3.760.738 |
| 31 Ott 2024 | 55,61 | -1,47 | -2,58% | 57,25 | 57,27 | 55,54 | 4.023.732 |
| 30 Ott 2024 | 57,08 | -0,59 | -1,02% | 57,14 | 57,65 | 56,79 | 2.023.963 |
| 29 Ott 2024 | 57,67 | 2,29 | 4,14% | 56,62 | 58,60 | 56,40 | 6.729.586 |
| 28 Ott 2024 | 55,38 | 2,29 | 4,31% | 54,81 | 55,63 | 54,41 | 3.592.312 |
| 26 Ott 2024 | 53,09 | -1,23 | -2,26% | 54,10 | 54,73 | 52,37 | 3.907.193 |
| 25 Ott 2024 | 54,32 | 1,49 | 2,82% | 53,72 | 54,34 | 53,51 | 1.606.761 |
| 24 Ott 2024 | 52,83 | -0,81 | -1,51% | 52,90 | 53,19 | 51,835 | 2.500.509 |
| 23 Ott 2024 | 53,64 | -0,25 | -0,46% | 53,37 | 53,85 | 52,96 | 2.281.166 |
| 22 Ott 2024 | 53,89 | -0,71 | -1,30% | 54,03 | 54,04 | 53,13 | 3.099.226 |
| 19 Ott 2024 | 54,60 | 1,44 | 2,71% | 54,00 | 54,98 | 53,91 | 3.395.552 |
| 18 Ott 2024 | 53,16 | -0,72 | -1,34% | 53,30 | 53,88 | 53,04 | 6.545.404 |
| 17 Ott 2024 | 53,88 | 0,58 | 1,09% | 54,00 | 54,38 | 53,42 | 2.110.516 |
| 16 Ott 2024 | 53,30 | 0,82 | 1,56% | 52,44 | 54,15 | 51,575 | 4.151.681 |
| 15 Ott 2024 | 52,48 | 2,21 | 4,40% | 51,54 | 52,84 | 51,475 | 4.007.689 |
| 12 Ott 2024 | 50,27 | 2,78 | 5,85% | 48,86 | 50,54 | 48,86 | 3.468.020 |
| 11 Ott 2024 | 47,49 | -1,03 | -2,12% | 48,61 | 48,61 | 46,825 | 2.164.018 |
| 10 Ott 2024 | 48,52 | -1,00 | -2,02% | 49,26 | 49,64 | 48,35 | 1.561.249 |
| 09 Ott 2024 | 49,52 | -0,92 | -1,82% | 49,81 | 50,31 | 49,19 | 2.170.400 |
| 08 Ott 2024 | 50,44 | 0,76 | 1,53% | 50,22 | 51,35 | 49,95 | 1.991.503 |
| 05 Ott 2024 | 49,68 | 1,10 | 2,26% | 48,97 | 49,77 | 48,39 | 2.115.297 |
| 04 Ott 2024 | 48,58 | 0,66 | 1,38% | 48,17 | 48,595 | 47,67 | 3.767.580 |
| 03 Ott 2024 | 47,92 | -1,20 | -2,44% | 48,41 | 49,66 | 47,76 | 3.550.904 |
| 02 Ott 2024 | 49,12 | -1,38 | -2,73% | 50,47 | 50,53 | 48,57 | 3.938.367 |
| 01 Ott 2024 | 50,50 | -1,81 | -3,46% | 50,97 | 51,0442 | 50,18 | 2.002.225 |
| 28 Set 2024 | 52,31 | 0,77 | 1,49% | 52,31 | 53,04 | 52,0804 | 3.687.485 |
| 27 Set 2024 | 51,54 | 1,24 | 2,47% | 51,29 | 52,48 | 51,10 | 3.319.120 |
| 26 Set 2024 | 50,30 | -0,93 | -1,82% | 50,59 | 50,99 | 50,14 | 1.663.518 |
| 25 Set 2024 | 51,23 | 0,82 | 1,63% | 50,52 | 51,30 | 49,95 | 1.961.505 |
| 24 Set 2024 | 50,41 | 0,38 | 0,76% | 50,44 | 50,85 | 50,23 | 1.609.024 |
| 21 Set 2024 | 50,03 | -0,35 | -0,69% | 50,13 | 50,61 | 49,69 | 1.699.552 |
|
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 |
