Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 04 Dic 2024 | 242,16 | 6,51 | 2,76% | 234,33 | 249,41 | 221,05 | 782.652,00 |
| 03 Dic 2024 | 235,65 | 26,43 | 12,63% | 209,11 | 241,41 | 203,99 | 868.866,00 |
| 02 Dic 2024 | 209,22 | -2,57 | -1,21% | 212,13 | 214,74 | 202,73 | 301.115,00 |
| 01 Dic 2024 | 211,79 | 12,94 | 6,51% | 198,97 | 213,10 | 197,60 | 392.661,00 |
| 30 Nov 2024 | 198,85 | -1,49 | -0,74% | 200,25 | 202,32 | 194,68 | 240.295,00 |
| 29 Nov 2024 | 200,34 | -9,43 | -4,50% | 208,21 | 210,80 | 197,61 | 297.868,00 |
| 28 Nov 2024 | 209,77 | 28,39 | 15,65% | 182,52 | 211,09 | 180,58 | 684.242,00 |
| 27 Nov 2024 | 181,38 | 0,950 | 0,53% | 181,08 | 184,22 | 165,42 | 504.049,00 |
| 26 Nov 2024 | 180,43 | 8,90 | 5,19% | 169,85 | 189,69 | 165,94 | 1.122.258,00 |
| 25 Nov 2024 | 171,53 | -2,72 | -1,56% | 175,10 | 183,60 | 160,42 | 485.264,00 |
| 24 Nov 2024 | 174,25 | 2,54 | 1,48% | 172,17 | 184,27 | 169,66 | 486.950,00 |
| 23 Nov 2024 | 171,71 | 2,60 | 1,54% | 169,25 | 171,94 | 161,14 | 381.257,00 |
| 22 Nov 2024 | 169,11 | 12,00 | 7,64% | 156,45 | 170,85 | 151,83 | 412.741,00 |
| 21 Nov 2024 | 157,11 | -4,81 | -2,97% | 161,85 | 168,00 | 153,24 | 295.266,00 |
| 20 Nov 2024 | 161,92 | -10,12 | -5,88% | 170,64 | 173,43 | 158,55 | 312.339,00 |
| 19 Nov 2024 | 172,04 | 10,18 | 6,29% | 162,19 | 173,24 | 161,14 | 316.439,00 |
| 18 Nov 2024 | 161,86 | -6,27 | -3,73% | 168,94 | 172,40 | 159,44 | 329.358,00 |
| 17 Nov 2024 | 168,13 | 3,90 | 2,37% | 164,34 | 175,73 | 163,05 | 356.933,00 |
| 16 Nov 2024 | 164,23 | 6,52 | 4,13% | 158,27 | 166,49 | 150,60 | 643.510,00 |
| 15 Nov 2024 | 157,71 | -15,29 | -8,84% | 172,38 | 176,89 | 155,63 | 369.347,00 |
| 14 Nov 2024 | 173,00 | -6,87 | -3,82% | 179,64 | 187,85 | 167,13 | 486.197,00 |
| 13 Nov 2024 | 179,87 | -14,47 | -7,45% | 191,19 | 196,86 | 172,51 | 559.178,00 |
| 12 Nov 2024 | 194,34 | 3,99 | 2,10% | 189,44 | 194,84 | 183,14 | 403.100,00 |
| 11 Nov 2024 | 190,35 | -6,06 | -3,09% | 194,56 | 198,67 | 181,35 | 435.131,00 |
| 10 Nov 2024 | 196,41 | 14,67 | 8,07% | 182,10 | 199,49 | 181,01 | 391.607,00 |
| 09 Nov 2024 | 181,74 | -1,65 | -0,90% | 183,56 | 185,40 | 165,85 | 295.341,00 |
| 08 Nov 2024 | 183,39 | 10,07 | 5,81% | 173,38 | 190,81 | 173,21 | 651.775,00 |
| 07 Nov 2024 | 173,32 | 37,45 | 27,56% | 135,88 | 176,36 | 135,55 | 896.924,00 |
| 06 Nov 2024 | 135,87 | 7,49 | 5,83% | 128,21 | 136,86 | 127,87 | 292.625,00 |
| 05 Nov 2024 | 128,38 | -4,58 | -3,44% | 132,50 | 134,92 | 125,73 | 164.201,00 |
| 04 Nov 2024 | 132,96 | -5,30 | -3,83% | 138,33 | 138,76 | 128,63 | 173.085,00 |
| 03 Nov 2024 | 138,26 | -3,20 | -2,26% | 141,35 | 143,79 | 136,95 | 95.951,00 |
| 02 Nov 2024 | 141,46 | -2,24 | -1,56% | 143,38 | 147,09 | 140,03 | 119.794,00 |
| 01 Nov 2024 | 143,70 | -13,08 | -8,34% | 156,80 | 157,73 | 140,86 | 192.275,00 |
| 31 Ott 2024 | 156,78 | 5,57 | 3,68% | 151,51 | 158,34 | 148,56 | 191.637,00 |
| 30 Ott 2024 | 151,21 | -0,930 | -0,61% | 151,45 | 155,41 | 149,19 | 162.870,00 |
| 29 Ott 2024 | 152,14 | 4,22 | 2,85% | 148,02 | 154,40 | 146,36 | 196.748,00 |
| 28 Ott 2024 | 147,92 | 4,98 | 3,48% | 142,72 | 148,06 | 141,66 | 87.831,00 |
| 27 Ott 2024 | 142,94 | 5,90 | 4,31% | 137,29 | 143,88 | 136,63 | 123.835,00 |
| 26 Ott 2024 | 137,04 | -10,27 | -6,97% | 147,70 | 149,69 | 132,00 | 204.194,00 |
| 25 Ott 2024 | 147,31 | -2,33 | -1,56% | 149,71 | 153,16 | 145,90 | 145.648,00 |
| 24 Ott 2024 | 149,64 | -2,64 | -1,73% | 152,84 | 153,39 | 143,83 | 119.865,00 |
| 23 Ott 2024 | 152,28 | -1,23 | -0,80% | 153,35 | 155,33 | 149,99 | 96.415,00 |
| 22 Ott 2024 | 153,51 | -5,28 | -3,33% | 158,76 | 159,90 | 151,30 | 151.186,00 |
| 21 Ott 2024 | 158,79 | 0,890 | 0,56% | 158,30 | 160,58 | 156,04 | 116.011,00 |
| 20 Ott 2024 | 157,90 | -0,920 | -0,58% | 158,95 | 159,91 | 155,76 | 88.082,00 |
| 19 Ott 2024 | 158,82 | 5,90 | 3,86% | 153,18 | 158,88 | 152,07 | 132.030,00 |
| 18 Ott 2024 | 152,92 | -2,83 | -1,82% | 156,40 | 157,71 | 150,20 | 127.689,00 |
| 17 Ott 2024 | 155,75 | -1,19 | -0,76% | 156,53 | 159,95 | 153,52 | 163.084,00 |
| 16 Ott 2024 | 156,94 | -5,77 | -3,55% | 162,94 | 165,90 | 152,81 | 309.780,00 |
| 15 Ott 2024 | 162,71 | 8,30 | 5,38% | 154,79 | 165,39 | 153,04 | 258.163,00 |
| 14 Ott 2024 | 154,41 | -0,440 | -0,28% | 155,72 | 155,99 | 150,54 | 169.529,00 |
| 13 Ott 2024 | 154,85 | 11,05 | 7,68% | 143,82 | 157,04 | 143,03 | 268.472,00 |
| 12 Ott 2024 | 143,80 | 3,41 | 2,43% | 140,81 | 145,86 | 140,29 | 172.886,00 |
| 11 Ott 2024 | 140,39 | 0,430 | 0,31% | 139,56 | 145,34 | 136,00 | 339.904,00 |
| 10 Ott 2024 | 139,96 | -3,17 | -2,21% | 143,23 | 144,23 | 138,42 | 234.837,00 |
| 09 Ott 2024 | 143,13 | -4,08 | -2,77% | 146,70 | 147,75 | 141,66 | 213.371,00 |
| 08 Ott 2024 | 147,21 | -2,93 | -1,95% | 149,87 | 154,90 | 145,44 | 289.643,00 |
| 07 Ott 2024 | 150,14 | 1,32 | 0,89% | 148,78 | 150,57 | 146,02 | 158.676,00 |
| 06 Ott 2024 | 148,82 | -2,28 | -1,51% | 151,67 | 151,89 | 145,89 | 137.946,00 |
| 05 Ott 2024 | 151,10 | 8,32 | 5,83% | 144,14 | 152,95 | 141,52 | 436.677,00 |
| 04 Ott 2024 | 142,78 | 3,56 | 2,56% | 139,78 | 146,80 | 134,70 | 480.749,00 |
| 03 Ott 2024 | 139,22 | -6,18 | -4,25% | 144,72 | 150,38 | 136,82 | 380.052,00 |
| 02 Ott 2024 | 145,40 | -11,24 | -7,18% | 156,58 | 164,68 | 143,30 | 426.890,00 |
| 01 Ott 2024 | 156,64 | -4,78 | -2,96% | 161,50 | 161,80 | 154,62 | 214.395,00 |
| 30 Set 2024 | 161,42 | -2,51 | -1,53% | 164,09 | 165,00 | 158,00 | 199.392,00 |
| 29 Set 2024 | 163,93 | -6,81 | -3,99% | 170,52 | 171,49 | 161,75 | 197.996,00 |
| 28 Set 2024 | 170,74 | 5,40 | 3,27% | 165,27 | 174,08 | 163,00 | 363.789,00 |
| 27 Set 2024 | 165,34 | 0,640 | 0,39% | 165,63 | 170,20 | 162,85 | 262.514,00 |
| 26 Set 2024 | 164,70 | -1,80 | -1,08% | 165,82 | 173,86 | 164,10 | 336.877,00 |
| 25 Set 2024 | 166,50 | -5,74 | -3,33% | 172,74 | 173,62 | 162,93 | 343.472,00 |
| 24 Set 2024 | 172,24 | 10,03 | 6,18% | 161,50 | 180,74 | 158,60 | 489.978,00 |
| 23 Set 2024 | 162,21 | 7,80 | 5,05% | 155,37 | 162,81 | 154,20 | 433.044,00 |
| 22 Set 2024 | 154,41 | 1,32 | 0,86% | 153,35 | 154,72 | 149,73 | 102.270,00 |
| 21 Set 2024 | 153,09 | 2,73 | 1,82% | 150,05 | 158,00 | 147,57 | 253.170,00 |
| 20 Set 2024 | 150,36 | 10,24 | 7,31% | 142,06 | 153,01 | 141,43 | 356.197,00 |
| 19 Set 2024 | 140,12 | -0,590 | -0,42% | 140,34 | 140,81 | 134,14 | 323.936,00 |
| 18 Set 2024 | 140,71 | -0,150 | -0,11% | 140,86 | 147,50 | 136,45 | 355.149,00 |
| 17 Set 2024 | 140,86 | -2,77 | -1,93% | 143,40 | 143,81 | 138,00 | 355.590,00 |
| 16 Set 2024 | 143,63 | 3,27 | 2,33% | 140,16 | 149,96 | 139,88 | 444.039,00 |
| 15 Set 2024 | 140,36 | -4,28 | -2,96% | 144,48 | 144,52 | 137,46 | 238.605,00 |
| 14 Set 2024 | 144,64 | -0,790 | -0,54% | 144,97 | 146,46 | 139,33 | 442.745,00 |
| 13 Set 2024 | 145,43 | -4,40 | -2,94% | 149,90 | 151,95 | 141,63 | 587.401,00 |
| 12 Set 2024 | 149,83 | -0,820 | -0,54% | 151,14 | 160,01 | 144,92 | 741.908,00 |
| 11 Set 2024 | 150,65 | 10,15 | 7,22% | 140,01 | 153,00 | 136,19 | 604.247,00 |
| 10 Set 2024 | 140,50 | 14,49 | 11,50% | 126,20 | 142,28 | 124,15 | 596.002,00 |
| 09 Set 2024 | 126,01 | 1,16 | 0,93% | 124,94 | 127,57 | 123,18 | 251.435,00 |
| 08 Set 2024 | 124,85 | -1,52 | -1,20% | 126,24 | 130,83 | 123,94 | 322.687,00 |
| 07 Set 2024 | 126,37 | -3,02 | -2,33% | 129,23 | 130,97 | 119,56 | 578.056,00 |
| 06 Set 2024 | 129,39 | -5,71 | -4,23% | 134,76 | 137,36 | 127,44 | 476.178,00 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
