Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 18 Dic 2024 | 405,67 | 19,53 | 5,06% | 406,07 | 421,47 | 389,87 | 6.745 |
| 17 Dic 2024 | 386,14 | -14,27 | -3,56% | 396,76 | 412,39 | 366,10 | 3.721 |
| 16 Dic 2024 | 400,41 | 28,18 | 7,57% | 388,41 | 418,605 | 372,265 | 8.950 |
| 13 Dic 2024 | 372,23 | 17,68 | 4,99% | 383,88 | 411,19 | 360,825 | 10.133 |
| 12 Dic 2024 | 354,55 | -5,39 | -1,50% | 357,27 | 377,60 | 342,075 | 3.562 |
| 11 Dic 2024 | 359,94 | 7,61 | 2,16% | 346,85 | 380,145 | 332,375 | 3.363 |
| 10 Dic 2024 | 352,335 | -21,17 | -5,67% | 365,00 | 391,53 | 339,28 | 11.088 |
| 09 Dic 2024 | 373,505 | -2,90 | -0,77% | 366,685 | 399,50 | 353,195 | 1.269 |
| 06 Dic 2024 | 376,40 | -16,12 | -4,11% | 383,95 | 401,785 | 362,70 | 3.065 |
| 05 Dic 2024 | 392,515 | -10,54 | -2,62% | 392,515 | 392,515 | 392,515 | 662 |
| 04 Dic 2024 | 403,055 | 17,54 | 4,55% | 394,80 | 420,565 | 378,805 | 4.741 |
| 03 Dic 2024 | 385,52 | -0,80 | -0,21% | 385,57 | 401,6925 | 363,4725 | 3.548 |
| 02 Dic 2024 | 386,315 | 24,84 | 6,87% | 351,68 | 399,60 | 346,4275 | 5.786 |
| 29 Nov 2024 | 361,475 | 4,49 | 1,26% | 361,475 | 361,475 | 361,475 | 136 |
| 28 Nov 2024 | 356,99 | 31,65 | 9,73% | 356,99 | 356,99 | 356,99 | 11 |
| 27 Nov 2024 | 325,34 | -37,83 | -10,42% | 357,69 | 369,39 | 315,595 | 1.147 |
| 26 Nov 2024 | 363,165 | -15,38 | -4,06% | 363,165 | 363,165 | 363,165 | 225 |
| 25 Nov 2024 | 378,545 | 4,82 | 1,29% | 382,26 | 399,585 | 351,63 | 2.088 |
| 22 Nov 2024 | 373,73 | -6,60 | -1,73% | 389,835 | 400,9025 | 358,59 | 1.506 |
| 21 Nov 2024 | 380,325 | 25,88 | 7,30% | 353,40 | 405,46 | 337,895 | 3.269 |
| 20 Nov 2024 | 354,445 | -9,84 | -2,70% | 367,62 | 385,63 | 334,38 | 4.233 |
| 19 Nov 2024 | 364,285 | 2,95 | 0,82% | 362,59 | 378,845 | 343,19 | 5.891 |
| 18 Nov 2024 | 361,34 | -0,85 | -0,23% | 360,25 | 376,645 | 329,97 | 6.294 |
| 15 Nov 2024 | 362,19 | -39,56 | -9,85% | 377,00 | 389,635 | 347,945 | 7.254 |
| 14 Nov 2024 | 401,745 | 4,19 | 1,05% | 395,15 | 419,015 | 381,605 | 2.194 |
| 13 Nov 2024 | 397,56 | -10,32 | -2,53% | 403,92 | 424,235 | 376,565 | 8.842 |
| 12 Nov 2024 | 407,875 | -7,02 | -1,69% | 408,70 | 429,725 | 385,755 | 3.250 |
| 11 Nov 2024 | 414,89 | -26,79 | -6,07% | 438,21 | 453,86 | 391,375 | 1.947 |
| 08 Nov 2024 | 441,68 | -2,05 | -0,46% | 454,835 | 471,44 | 421,675 | 9.371 |
| 07 Nov 2024 | 443,73 | 34,78 | 8,50% | 437,28 | 460,175 | 431,17 | 787 |
| 06 Nov 2024 | 408,955 | 26,35 | 6,89% | 405,00 | 422,54 | 392,225 | 4.867 |
| 05 Nov 2024 | 382,61 | 5,07 | 1,34% | 382,61 | 382,61 | 382,61 | 728 |
| 04 Nov 2024 | 377,535 | -3,27 | -0,86% | 368,54 | 398,41 | 356,24 | 4.888 |
| 01 Nov 2024 | 380,805 | 23,56 | 6,59% | 373,40 | 397,195 | 353,88 | 2.906 |
| 31 Ott 2024 | 357,25 | -47,79 | -11,80% | 363,00 | 378,27 | 343,085 | 9.022 |
| 30 Ott 2024 | 405,04 | -20,49 | -4,81% | 405,04 | 405,04 | 405,04 | 636 |
| 29 Ott 2024 | 425,525 | 16,23 | 3,96% | 415,10 | 440,95 | 398,39 | 17.083 |
| 28 Ott 2024 | 409,30 | -19,80 | -4,61% | 411,30 | 427,095 | 394,835 | 3.813 |
| 25 Ott 2024 | 429,095 | 28,02 | 6,98% | 404,25 | 445,175 | 392,83 | 1.755 |
| 24 Ott 2024 | 401,08 | -0,29 | -0,07% | 399,83 | 417,525 | 384,415 | 4.628 |
| 23 Ott 2024 | 401,365 | -0,83 | -0,21% | 401,365 | 401,365 | 401,365 | 3 |
| 22 Ott 2024 | 402,19 | -4,13 | -1,02% | 402,19 | 402,19 | 402,19 | 333 |
| 21 Ott 2024 | 406,32 | -7,03 | -1,70% | 406,74 | 420,05 | 387,195 | 2.204 |
| 18 Ott 2024 | 413,345 | -8,68 | -2,06% | 414,45 | 429,515 | 396,46 | 1.555 |
| 17 Ott 2024 | 422,02 | 28,24 | 7,17% | 430,76 | 447,515 | 400,225 | 1.651 |
| 16 Ott 2024 | 393,785 | -7,39 | -1,84% | 393,25 | 415,195 | 368,07 | 13.508 |
| 15 Ott 2024 | 401,17 | -54,64 | -11,99% | 452,37 | 479,06 | 378,105 | 13.001 |
| 14 Ott 2024 | 455,81 | 13,40 | 3,03% | 448,28 | 481,07 | 431,0925 | 1.638 |
| 11 Ott 2024 | 442,41 | 16,26 | 3,81% | 442,41 | 442,41 | 442,41 | 4.319 |
| 10 Ott 2024 | 426,155 | 1,08 | 0,25% | 430,00 | 445,335 | 399,365 | 6.153 |
| 09 Ott 2024 | 425,075 | 16,42 | 4,02% | 425,075 | 425,075 | 425,075 | 253 |
| 08 Ott 2024 | 408,66 | 6,96 | 1,73% | 396,56 | 431,815 | 383,48 | 2.587 |
| 07 Ott 2024 | 401,705 | 10,18 | 2,60% | 387,44 | 415,635 | 372,705 | 575 |
| 04 Ott 2024 | 391,525 | 9,39 | 2,46% | 380,65 | 418,89 | 366,74 | 998 |
| 03 Ott 2024 | 382,135 | 9,74 | 2,61% | 368,49 | 406,225 | 351,41 | 4.418 |
| 02 Ott 2024 | 372,40 | 26,07 | 7,53% | 346,78 | 387,945 | 331,34 | 1.791 |
| 01 Ott 2024 | 346,33 | -36,32 | -9,49% | 346,33 | 346,33 | 346,33 | 201 |
| 30 Set 2024 | 382,645 | -7,06 | -1,81% | 374,13 | 395,345 | 353,29 | 244 |
| 27 Set 2024 | 389,70 | -15,07 | -3,72% | 408,52 | 415,03 | 374,36 | 389 |
| 26 Set 2024 | 404,765 | 21,71 | 5,67% | 417,25 | 445,60 | 377,32 | 6.175 |
| 25 Set 2024 | 383,055 | 22,08 | 6,12% | 363,29 | 400,96 | 352,07 | 327 |
| 24 Set 2024 | 360,975 | 7,88 | 2,23% | 354,84 | 379,435 | 336,50 | 3.128 |
| 23 Set 2024 | 353,10 | 11,92 | 3,49% | 347,90 | 362,20 | 335,045 | 1.204 |
| 20 Set 2024 | 341,18 | -28,36 | -7,67% | 353,89 | 366,405 | 325,025 | 311 |
|
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 |
