Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 06 Dic 2024 | 885,99 | 57,35 | 6,92% | 817,855 | 886,26 | 802,485 | 24.044 |
| 05 Dic 2024 | 828,645 | 7,70 | 0,94% | 841,00 | 864,67 | 825,98 | 19.468 |
| 04 Dic 2024 | 820,94 | -1,43 | -0,17% | 852,50 | 870,84 | 812,94 | 58.024 |
| 03 Dic 2024 | 822,37 | 70,54 | 9,38% | 763,77 | 822,70 | 753,475 | 23.819 |
| 02 Dic 2024 | 751,835 | 43,50 | 6,14% | 696,35 | 756,81 | 692,025 | 1.933 |
| 29 Nov 2024 | 708,3375 | 23,46 | 3,43% | 688,94 | 711,52 | 664,7875 | 4.665 |
| 28 Nov 2024 | 684,875 | 14,42 | 2,15% | 683,615 | 684,875 | 680,66 | 117 |
| 27 Nov 2024 | 670,46 | -34,47 | -4,89% | 702,00 | 706,75 | 665,805 | 14.337 |
| 26 Nov 2024 | 704,93 | 29,25 | 4,33% | 669,74 | 716,345 | 666,255 | 11.395 |
| 25 Nov 2024 | 675,685 | 31,52 | 4,89% | 658,39 | 697,23 | 649,22 | 25.800 |
| 22 Nov 2024 | 644,17 | -4,71 | -0,73% | 654,50 | 685,4975 | 634,485 | 15.343 |
| 21 Nov 2024 | 648,875 | -1,60 | -0,25% | 623,50 | 671,8725 | 607,0375 | 29.814 |
| 20 Nov 2024 | 650,47 | 16,14 | 2,54% | 655,00 | 681,43 | 632,38 | 14.965 |
| 19 Nov 2024 | 634,3325 | -13,67 | -2,11% | 634,00 | 640,575 | 632,395 | 5.930 |
| 18 Nov 2024 | 648,00 | -23,95 | -3,56% | 648,62 | 661,3125 | 617,685 | 24.927 |
| 15 Nov 2024 | 671,95 | -52,34 | -7,23% | 700,00 | 706,635 | 663,285 | 37.228 |
| 14 Nov 2024 | 724,285 | -9,96 | -1,36% | 735,085 | 758,70 | 705,9525 | 10.646 |
| 13 Nov 2024 | 734,2425 | -2,54 | -0,35% | 714,385 | 741,37 | 704,9375 | 5.160 |
| 12 Nov 2024 | 736,785 | 13,93 | 1,93% | 730,985 | 816,4425 | 701,54 | 65.466 |
| 11 Nov 2024 | 722,855 | -20,17 | -2,71% | 757,415 | 761,065 | 706,395 | 45.263 |
| 08 Nov 2024 | 743,02 | -9,15 | -1,22% | 766,36 | 778,355 | 734,98 | 57.886 |
| 07 Nov 2024 | 752,17 | 77,02 | 11,41% | 688,33 | 756,38 | 673,85 | 54.278 |
| 06 Nov 2024 | 675,155 | -0,55 | -0,08% | 688,80 | 710,0275 | 626,235 | 32.686 |
| 05 Nov 2024 | 675,70 | 1,30 | 0,19% | 655,00 | 689,82 | 640,475 | 17.598 |
| 04 Nov 2024 | 674,405 | -13,69 | -1,99% | 672,97 | 716,135 | 641,245 | 114.871 |
| 01 Nov 2024 | 688,09 | 4,17 | 0,61% | 687,96 | 705,715 | 658,78 | 26.738 |
| 31 Ott 2024 | 683,925 | -113,39 | -14,22% | 686,80 | 778,6125 | 659,945 | 113.997 |
| 30 Ott 2024 | 797,31 | 45,61 | 6,07% | 829,87 | 834,57 | 773,195 | 174.311 |
| 29 Ott 2024 | 751,695 | 33,30 | 4,64% | 726,00 | 763,4525 | 710,2725 | 4.423 |
| 28 Ott 2024 | 718,395 | 5,39 | 0,76% | 722,00 | 741,71 | 705,525 | 21.800 |
| 25 Ott 2024 | 713,00 | 41,29 | 6,15% | 687,80 | 731,215 | 679,31 | 35.336 |
| 24 Ott 2024 | 671,715 | -37,65 | -5,31% | 686,235 | 701,15 | 669,2175 | 9.666 |
| 23 Ott 2024 | 709,36 | -12,53 | -1,74% | 735,05 | 750,29 | 708,785 | 11.742 |
| 22 Ott 2024 | 721,885 | 28,93 | 4,17% | 707,48 | 730,3775 | 690,0175 | 17.099 |
| 21 Ott 2024 | 692,96 | -37,51 | -5,13% | 712,60 | 722,0925 | 689,99 | 19.582 |
| 18 Ott 2024 | 730,465 | -0,56 | -0,08% | 731,07 | 743,26 | 704,47 | 4.795 |
| 17 Ott 2024 | 731,02 | 13,30 | 1,85% | 729,53 | 754,70 | 715,355 | 7.016 |
| 16 Ott 2024 | 717,72 | -21,85 | -2,95% | 757,37 | 760,415 | 713,40 | 32.443 |
| 15 Ott 2024 | 739,565 | -42,97 | -5,49% | 772,34 | 778,08 | 729,335 | 18.386 |
| 14 Ott 2024 | 782,535 | 31,51 | 4,20% | 770,74 | 808,17 | 755,825 | 13.553 |
| 11 Ott 2024 | 751,025 | -6,01 | -0,79% | 749,00 | 765,595 | 729,23 | 17.320 |
| 10 Ott 2024 | 757,03 | -6,06 | -0,79% | 774,00 | 785,855 | 749,3525 | 8.942 |
| 09 Ott 2024 | 763,085 | -4,39 | -0,57% | 777,00 | 787,3575 | 737,675 | 32.314 |
| 08 Ott 2024 | 767,475 | -22,80 | -2,89% | 746,845 | 781,23 | 744,7775 | 30.672 |
| 07 Ott 2024 | 790,275 | 41,88 | 5,60% | 786,86 | 822,61 | 781,495 | 61.726 |
| 04 Ott 2024 | 748,40 | 22,39 | 3,08% | 743,22 | 767,125 | 729,51 | 45.788 |
| 03 Ott 2024 | 726,015 | 24,54 | 3,50% | 688,18 | 729,1725 | 677,6625 | 25.849 |
| 02 Ott 2024 | 701,48 | 1,21 | 0,17% | 704,48 | 724,02 | 687,59 | 36.234 |
| 01 Ott 2024 | 700,275 | 5,38 | 0,77% | 697,14 | 734,155 | 689,62 | 23.603 |
| 30 Set 2024 | 694,90 | 24,36 | 3,63% | 670,20 | 695,07 | 662,935 | 20.515 |
| 27 Set 2024 | 670,545 | 2,45 | 0,37% | 670,03 | 688,97 | 664,8825 | 11.580 |
| 26 Set 2024 | 668,095 | -20,81 | -3,02% | 708,47 | 720,71 | 658,8875 | 60.130 |
| 25 Set 2024 | 688,90 | 27,16 | 4,10% | 652,42 | 694,11 | 638,00 | 24.236 |
| 24 Set 2024 | 661,74 | -13,52 | -2,00% | 672,18 | 685,60 | 629,495 | 28.658 |
| 23 Set 2024 | 675,26 | 24,29 | 3,73% | 668,25 | 701,47 | 656,12 | 62.671 |
| 20 Set 2024 | 650,97 | -4,25 | -0,65% | 649,71 | 668,84 | 634,3375 | 36.373 |
| 19 Set 2024 | 655,215 | 71,00 | 12,15% | 619,36 | 660,21 | 609,7325 | 47.841 |
| 18 Set 2024 | 584,22 | 3,69 | 0,64% | 584,16 | 593,15 | 569,615 | 17.855 |
| 17 Set 2024 | 580,53 | 39,39 | 7,28% | 577,00 | 602,87 | 576,045 | 18.158 |
| 16 Set 2024 | 541,14 | -9,39 | -1,71% | 545,745 | 557,9975 | 524,6225 | 7.236 |
| 13 Set 2024 | 550,53 | 16,43 | 3,08% | 557,18 | 559,315 | 525,765 | 10.718 |
| 12 Set 2024 | 534,10 | 55,71 | 11,64% | 523,18 | 544,51 | 512,915 | 8.790 |
| 11 Set 2024 | 478,395 | -12,92 | -2,63% | 488,00 | 508,015 | 468,49 | 32.355 |
| 10 Set 2024 | 491,315 | 1,44 | 0,29% | 488,135 | 520,675 | 481,025 | 27.954 |
| 09 Set 2024 | 489,875 | -7,92 | -1,59% | 492,925 | 511,5825 | 482,55 | 14.591 |
|
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 |
