Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 10 Dic 2024 | 206,42 | -17,67 | -7,89% | 223,92 | 224,34 | 192,00 | 310.206,00 |
| 09 Dic 2024 | 224,09 | -1,94 | -0,86% | 225,14 | 228,34 | 220,54 | 104.654,00 |
| 08 Dic 2024 | 226,03 | 2,37 | 1,06% | 224,18 | 230,48 | 221,53 | 165.136,00 |
| 07 Dic 2024 | 223,66 | -0,120 | -0,05% | 222,72 | 233,70 | 218,35 | 265.016,00 |
| 06 Dic 2024 | 223,78 | 6,20 | 2,85% | 218,02 | 232,45 | 212,15 | 384.400,00 |
| 05 Dic 2024 | 217,58 | -6,07 | -2,71% | 223,76 | 229,14 | 213,39 | 282.548,00 |
| 04 Dic 2024 | 223,65 | 9,31 | 4,34% | 214,43 | 228,19 | 204,39 | 403.948,00 |
| 03 Dic 2024 | 214,34 | -10,54 | -4,69% | 224,22 | 225,98 | 209,76 | 370.255,00 |
| 02 Dic 2024 | 224,88 | 0,230 | 0,10% | 224,72 | 227,00 | 220,95 | 147.158,00 |
| 01 Dic 2024 | 224,65 | -5,32 | -2,31% | 230,01 | 231,80 | 222,00 | 126.096,00 |
| 30 Nov 2024 | 229,97 | 4,93 | 2,19% | 225,16 | 233,94 | 223,85 | 218.826,00 |
| 29 Nov 2024 | 225,04 | -4,22 | -1,84% | 228,13 | 232,62 | 220,70 | 187.964,00 |
| 28 Nov 2024 | 229,26 | 9,33 | 4,24% | 219,30 | 230,54 | 217,14 | 163.006,00 |
| 27 Nov 2024 | 219,93 | -3,42 | -1,53% | 223,41 | 229,08 | 210,50 | 338.488,00 |
| 26 Nov 2024 | 223,35 | -18,14 | -7,51% | 240,59 | 245,00 | 219,97 | 497.916,00 |
| 25 Nov 2024 | 241,49 | -1,41 | -0,58% | 243,06 | 248,23 | 229,55 | 211.749,00 |
| 24 Nov 2024 | 242,90 | -2,37 | -0,97% | 244,89 | 252,00 | 241,04 | 219.569,00 |
| 23 Nov 2024 | 245,27 | 0,700 | 0,29% | 243,39 | 251,00 | 239,98 | 342.653,00 |
| 22 Nov 2024 | 244,57 | 21,20 | 9,49% | 223,04 | 247,34 | 217,79 | 546.796,00 |
| 21 Nov 2024 | 223,37 | -0,820 | -0,37% | 224,17 | 229,99 | 217,81 | 302.432,00 |
| 20 Nov 2024 | 224,19 | -2,66 | -1,17% | 226,00 | 234,36 | 220,39 | 324.130,00 |
| 19 Nov 2024 | 226,85 | 2,88 | 1,29% | 224,44 | 235,44 | 220,95 | 355.885,00 |
| 18 Nov 2024 | 223,97 | 19,87 | 9,74% | 204,33 | 228,60 | 200,60 | 435.720,00 |
| 17 Nov 2024 | 204,10 | -3,17 | -1,53% | 205,98 | 210,00 | 201,53 | 190.330,00 |
| 16 Nov 2024 | 207,27 | 8,56 | 4,31% | 199,72 | 208,93 | 194,03 | 263.340,00 |
| 15 Nov 2024 | 198,71 | -4,09 | -2,02% | 202,29 | 211,73 | 196,40 | 239.578,00 |
| 14 Nov 2024 | 202,80 | 3,76 | 1,89% | 198,25 | 207,59 | 187,70 | 396.861,00 |
| 13 Nov 2024 | 199,04 | -7,21 | -3,50% | 204,97 | 210,96 | 185,00 | 536.459,00 |
| 12 Nov 2024 | 206,25 | 11,21 | 5,75% | 195,73 | 208,78 | 189,76 | 389.841,00 |
| 11 Nov 2024 | 195,04 | 7,40 | 3,94% | 185,92 | 200,22 | 177,00 | 434.443,00 |
| 10 Nov 2024 | 187,64 | 1,07 | 0,57% | 186,38 | 189,98 | 181,70 | 154.971,00 |
| 09 Nov 2024 | 186,57 | 5,26 | 2,90% | 182,76 | 190,90 | 181,47 | 334.867,00 |
| 08 Nov 2024 | 181,31 | 7,29 | 4,19% | 173,69 | 183,30 | 172,26 | 290.122,00 |
| 07 Nov 2024 | 174,02 | 21,16 | 13,84% | 152,63 | 176,92 | 152,57 | 640.479,00 |
| 06 Nov 2024 | 152,86 | 8,08 | 5,58% | 145,70 | 155,13 | 144,13 | 219.809,00 |
| 05 Nov 2024 | 144,78 | -5,31 | -3,54% | 149,57 | 151,59 | 142,44 | 221.589,00 |
| 04 Nov 2024 | 150,09 | -3,40 | -2,22% | 153,71 | 154,16 | 145,87 | 140.929,00 |
| 03 Nov 2024 | 153,49 | -0,150 | -0,10% | 153,60 | 155,70 | 149,88 | 75.473,00 |
| 02 Nov 2024 | 153,64 | -1,31 | -0,85% | 155,07 | 160,25 | 150,58 | 146.573,00 |
| 01 Nov 2024 | 154,95 | -6,45 | -4,00% | 161,27 | 162,69 | 153,90 | 138.702,00 |
| 31 Ott 2024 | 161,40 | -3,64 | -2,21% | 165,19 | 167,48 | 159,36 | 129.359,00 |
| 30 Ott 2024 | 165,04 | 0,340 | 0,21% | 164,13 | 169,65 | 162,61 | 222.769,00 |
| 29 Ott 2024 | 164,70 | 0,960 | 0,59% | 163,63 | 166,05 | 159,28 | 215.113,00 |
| 28 Ott 2024 | 163,74 | 5,57 | 3,52% | 158,02 | 164,95 | 157,72 | 131.489,00 |
| 27 Ott 2024 | 158,17 | 6,02 | 3,96% | 152,25 | 160,62 | 150,15 | 99.908,00 |
| 26 Ott 2024 | 152,15 | -11,57 | -7,07% | 163,77 | 163,87 | 147,60 | 237.365,00 |
| 25 Ott 2024 | 163,72 | 4,86 | 3,06% | 158,45 | 165,50 | 157,97 | 204.367,00 |
| 24 Ott 2024 | 158,86 | 4,19 | 2,71% | 155,09 | 161,45 | 151,98 | 236.303,00 |
| 23 Ott 2024 | 154,67 | 1,02 | 0,66% | 153,55 | 158,10 | 150,51 | 187.693,00 |
| 22 Ott 2024 | 153,65 | 0,900 | 0,59% | 153,50 | 157,80 | 148,30 | 200.163,00 |
| 21 Ott 2024 | 152,75 | 6,34 | 4,33% | 146,64 | 154,07 | 144,65 | 144.793,00 |
| 20 Ott 2024 | 146,41 | 3,73 | 2,61% | 142,59 | 146,86 | 141,26 | 93.699,00 |
| 19 Ott 2024 | 142,68 | 3,98 | 2,87% | 138,80 | 144,15 | 137,98 | 178.760,00 |
| 18 Ott 2024 | 138,70 | -3,07 | -2,17% | 142,28 | 143,18 | 136,25 | 137.198,00 |
| 17 Ott 2024 | 141,77 | -0,320 | -0,23% | 142,10 | 145,34 | 140,48 | 126.423,00 |
| 16 Ott 2024 | 142,09 | -2,13 | -1,48% | 143,60 | 146,21 | 137,84 | 179.314,00 |
| 15 Ott 2024 | 144,22 | 9,37 | 6,95% | 135,15 | 144,70 | 133,83 | 168.439,00 |
| 14 Ott 2024 | 134,85 | 0,930 | 0,69% | 133,77 | 136,00 | 131,57 | 85.046,00 |
| 13 Ott 2024 | 133,92 | 1,22 | 0,92% | 133,03 | 134,96 | 132,11 | 59.530,00 |
| 12 Ott 2024 | 132,70 | 5,84 | 4,60% | 127,07 | 134,00 | 126,83 | 122.266,00 |
| 11 Ott 2024 | 126,86 | -0,720 | -0,56% | 127,09 | 128,76 | 124,00 | 105.609,00 |
| 10 Ott 2024 | 127,58 | -3,20 | -2,45% | 130,76 | 132,49 | 126,68 | 107.701,00 |
| 09 Ott 2024 | 130,78 | -0,970 | -0,74% | 131,62 | 132,57 | 128,69 | 128.853,00 |
| 08 Ott 2024 | 131,75 | -1,73 | -1,30% | 133,30 | 138,73 | 130,63 | 184.168,00 |
| 07 Ott 2024 | 133,48 | 3,51 | 2,70% | 129,52 | 133,72 | 129,31 | 109.904,00 |
| 06 Ott 2024 | 129,97 | -0,360 | -0,28% | 130,60 | 132,14 | 128,42 | 102.740,00 |
| 05 Ott 2024 | 130,33 | 6,31 | 5,09% | 124,15 | 131,81 | 123,21 | 110.419,00 |
| 04 Ott 2024 | 124,02 | -3,02 | -2,38% | 127,13 | 129,58 | 120,82 | 119.775,00 |
| 03 Ott 2024 | 127,04 | -4,27 | -3,25% | 131,40 | 134,67 | 125,47 | 272.390,00 |
| 02 Ott 2024 | 131,31 | -5,51 | -4,03% | 137,13 | 141,92 | 128,00 | 368.558,00 |
| 01 Ott 2024 | 136,82 | -5,30 | -3,73% | 141,92 | 143,03 | 136,21 | 177.923,00 |
| 30 Set 2024 | 142,12 | 1,84 | 1,31% | 140,48 | 144,98 | 138,93 | 127.276,00 |
| 29 Set 2024 | 140,28 | -1,03 | -0,73% | 141,38 | 142,82 | 138,90 | 102.584,00 |
| 28 Set 2024 | 141,31 | 2,15 | 1,54% | 139,05 | 144,50 | 137,79 | 256.622,00 |
| 27 Set 2024 | 139,16 | 6,59 | 4,97% | 133,25 | 141,45 | 131,62 | 107.413,00 |
| 26 Set 2024 | 132,57 | -4,36 | -3,18% | 136,28 | 137,59 | 132,30 | 193.662,00 |
| 25 Set 2024 | 136,93 | 6,53 | 5,01% | 130,44 | 137,86 | 128,84 | 281.652,00 |
| 24 Set 2024 | 130,40 | 0,750 | 0,58% | 129,42 | 133,50 | 127,40 | 139.003,00 |
| 23 Set 2024 | 129,65 | -4,59 | -3,42% | 134,14 | 134,34 | 126,44 | 102.635,00 |
| 22 Set 2024 | 134,24 | 3,04 | 2,32% | 131,33 | 134,25 | 129,50 | 63.780,00 |
| 21 Set 2024 | 131,20 | 3,41 | 2,67% | 128,47 | 136,37 | 126,32 | 109.835,00 |
| 20 Set 2024 | 127,79 | 8,11 | 6,78% | 121,67 | 129,11 | 120,88 | 208.767,00 |
| 19 Set 2024 | 119,68 | 1,47 | 1,24% | 118,30 | 119,89 | 114,29 | 162.740,00 |
| 18 Set 2024 | 118,21 | -0,070 | -0,06% | 118,13 | 122,10 | 116,90 | 129.981,00 |
| 17 Set 2024 | 118,28 | -0,350 | -0,30% | 118,65 | 119,10 | 115,83 | 108.842,00 |
| 16 Set 2024 | 118,63 | -5,20 | -4,20% | 123,77 | 124,49 | 117,74 | 87.396,00 |
| 15 Set 2024 | 123,83 | -1,48 | -1,18% | 125,65 | 126,20 | 122,39 | 67.287,00 |
| 14 Set 2024 | 125,31 | 2,25 | 1,83% | 122,78 | 126,34 | 118,89 | 123.575,00 |
| 13 Set 2024 | 123,06 | 2,78 | 2,31% | 120,40 | 123,97 | 120,28 | 116.512,00 |
| 12 Set 2024 | 120,28 | -2,62 | -2,13% | 123,18 | 123,34 | 116,51 | 165.705,00 |
|
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 |
