Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Nov 2024 | 405,10 | -1,00 | -0,25% | 407,70 | 408,60 | 400,80 | 195.445 |
| 19 Nov 2024 | 406,10 | -3,20 | -0,78% | 411,50 | 411,60 | 401,50 | 329.235 |
| 18 Nov 2024 | 409,30 | -2,60 | -0,63% | 407,90 | 412,70 | 404,30 | 275.912 |
| 15 Nov 2024 | 411,90 | -5,90 | -1,41% | 414,30 | 418,20 | 410,70 | 243.556 |
| 14 Nov 2024 | 417,80 | 2,10 | 0,51% | 415,00 | 420,70 | 413,10 | 222.506 |
| 13 Nov 2024 | 415,70 | 0,50 | 0,12% | 410,10 | 415,80 | 407,70 | 269.784 |
| 12 Nov 2024 | 415,20 | -11,30 | -2,65% | 423,20 | 426,40 | 413,20 | 369.424 |
| 11 Nov 2024 | 426,50 | 5,40 | 1,28% | 428,00 | 429,30 | 424,00 | 209.002 |
| 08 Nov 2024 | 421,10 | 3,70 | 0,89% | 417,80 | 421,20 | 413,20 | 243.968 |
| 07 Nov 2024 | 417,40 | 9,20 | 2,25% | 413,00 | 422,50 | 408,60 | 359.594 |
| 06 Nov 2024 | 408,20 | -0,50 | -0,12% | 416,00 | 420,70 | 404,40 | 696.838 |
| 05 Nov 2024 | 408,70 | -29,70 | -6,77% | 440,00 | 440,00 | 406,40 | 1.140.054 |
| 04 Nov 2024 | 438,40 | -4,10 | -0,93% | 440,00 | 445,70 | 437,80 | 234.802 |
| 01 Nov 2024 | 442,50 | 3,70 | 0,84% | 437,30 | 444,40 | 436,80 | 238.715 |
| 31 Ott 2024 | 438,80 | -5,30 | -1,19% | 438,10 | 442,80 | 436,20 | 317.472 |
| 30 Ott 2024 | 444,10 | -7,70 | -1,70% | 451,00 | 451,20 | 440,70 | 290.239 |
| 29 Ott 2024 | 451,80 | -1,30 | -0,29% | 453,90 | 456,70 | 450,80 | 216.831 |
| 28 Ott 2024 | 453,10 | 3,90 | 0,87% | 454,80 | 456,10 | 450,40 | 229.761 |
| 25 Ott 2024 | 449,20 | 3,20 | 0,72% | 449,50 | 451,60 | 446,70 | 216.060 |
| 24 Ott 2024 | 446,00 | -0,30 | -0,07% | 447,40 | 451,80 | 445,50 | 304.674 |
| 23 Ott 2024 | 446,30 | 2,70 | 0,61% | 442,50 | 448,40 | 441,30 | 207.912 |
| 22 Ott 2024 | 443,60 | 1,90 | 0,43% | 441,20 | 444,60 | 439,40 | 217.633 |
| 21 Ott 2024 | 441,70 | -1,50 | -0,34% | 444,00 | 446,50 | 441,40 | 220.395 |
| 18 Ott 2024 | 443,20 | -0,10 | -0,02% | 445,20 | 448,80 | 441,40 | 296.134 |
| 17 Ott 2024 | 443,30 | 9,10 | 2,10% | 435,40 | 445,00 | 434,70 | 350.464 |
| 16 Ott 2024 | 434,20 | -2,30 | -0,53% | 432,90 | 437,20 | 430,20 | 247.151 |
| 15 Ott 2024 | 436,50 | -0,30 | -0,07% | 439,10 | 442,60 | 434,20 | 365.629 |
| 14 Ott 2024 | 436,80 | 11,40 | 2,68% | 430,20 | 438,60 | 429,40 | 336.030 |
| 11 Ott 2024 | 425,40 | 10,10 | 2,43% | 415,70 | 426,40 | 412,10 | 379.971 |
| 10 Ott 2024 | 415,30 | -3,90 | -0,93% | 414,80 | 417,00 | 412,00 | 198.641 |
| 09 Ott 2024 | 419,20 | 3,20 | 0,77% | 419,00 | 420,70 | 415,40 | 212.726 |
| 08 Ott 2024 | 416,00 | 6,20 | 1,51% | 406,70 | 417,20 | 406,00 | 324.417 |
| 07 Ott 2024 | 409,80 | 0,70 | 0,17% | 410,00 | 411,50 | 406,90 | 250.617 |
| 04 Ott 2024 | 409,10 | 3,60 | 0,89% | 406,50 | 413,00 | 404,60 | 305.460 |
| 03 Ott 2024 | 405,50 | -9,40 | -2,27% | 414,80 | 420,50 | 405,30 | 341.030 |
| 02 Ott 2024 | 414,90 | -0,20 | -0,05% | 413,90 | 420,00 | 410,00 | 232.361 |
| 01 Ott 2024 | 415,10 | -4,90 | -1,17% | 421,50 | 424,30 | 413,80 | 357.445 |
| 30 Set 2024 | 420,00 | -5,80 | -1,36% | 419,70 | 423,80 | 417,70 | 363.591 |
| 27 Set 2024 | 425,80 | -1,10 | -0,26% | 427,20 | 433,40 | 422,10 | 444.004 |
| 26 Set 2024 | 426,90 | 3,60 | 0,85% | 430,20 | 434,40 | 425,20 | 362.879 |
| 25 Set 2024 | 423,30 | -5,10 | -1,19% | 426,40 | 428,00 | 422,20 | 254.335 |
| 24 Set 2024 | 428,40 | -1,50 | -0,35% | 434,00 | 434,10 | 422,10 | 270.069 |
| 23 Set 2024 | 429,90 | 11,00 | 2,63% | 421,20 | 433,10 | 419,40 | 316.787 |
| 20 Set 2024 | 418,90 | -6,90 | -1,62% | 424,10 | 427,40 | 418,70 | 583.741 |
| 19 Set 2024 | 425,80 | 14,40 | 3,50% | 416,70 | 426,90 | 414,20 | 366.030 |
| 18 Set 2024 | 411,40 | -7,50 | -1,79% | 418,40 | 419,50 | 411,20 | 268.836 |
| 17 Set 2024 | 418,90 | 2,10 | 0,50% | 418,40 | 423,80 | 417,80 | 271.395 |
| 16 Set 2024 | 416,80 | -7,30 | -1,72% | 422,30 | 425,20 | 416,10 | 209.325 |
| 13 Set 2024 | 424,10 | -0,60 | -0,14% | 426,90 | 427,80 | 424,00 | 204.059 |
| 12 Set 2024 | 424,70 | 0,80 | 0,19% | 430,90 | 431,30 | 421,70 | 247.757 |
| 11 Set 2024 | 423,90 | -2,10 | -0,49% | 423,90 | 427,30 | 419,50 | 267.605 |
| 10 Set 2024 | 426,00 | -0,90 | -0,21% | 427,60 | 429,60 | 423,70 | 244.353 |
| 09 Set 2024 | 426,90 | 1,10 | 0,26% | 427,20 | 430,90 | 425,80 | 208.111 |
| 06 Set 2024 | 425,80 | -2,70 | -0,63% | 430,40 | 436,50 | 425,20 | 299.034 |
| 05 Set 2024 | 428,50 | -8,90 | -2,03% | 437,50 | 439,30 | 424,50 | 390.892 |
| 04 Set 2024 | 437,40 | -6,70 | -1,51% | 436,00 | 440,80 | 428,20 | 261.797 |
| 03 Set 2024 | 444,10 | -1,80 | -0,40% | 446,40 | 450,30 | 443,40 | 319.813 |
| 02 Set 2024 | 445,90 | -0,90 | -0,20% | 449,20 | 449,40 | 443,00 | 189.529 |
| 30 Ago 2024 | 446,80 | 2,30 | 0,52% | 443,50 | 448,20 | 442,60 | 405.991 |
| 29 Ago 2024 | 444,50 | 6,60 | 1,51% | 437,40 | 445,00 | 437,10 | 278.881 |
| 28 Ago 2024 | 437,90 | 0,30 | 0,07% | 437,70 | 441,90 | 436,40 | 226.067 |
| 27 Ago 2024 | 437,60 | 7,60 | 1,77% | 431,10 | 438,40 | 430,30 | 280.516 |
| 26 Ago 2024 | 430,00 | -1,10 | -0,26% | 431,40 | 434,50 | 429,50 | 155.090 |
| 23 Ago 2024 | 431,10 | 0,10 | 0,02% | 431,20 | 435,50 | 430,00 | 245.872 |
|
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 |
