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 |
|---|---|---|---|---|---|---|---|
| 21 Nov 2024 | 135,25 | 3,81 | 2,90% | 130,22 | 135,38 | 130,22 | 5.535.885 |
| 20 Nov 2024 | 131,44 | -0,75 | -0,57% | 131,15 | 131,96 | 129,87 | 5.158.278 |
| 19 Nov 2024 | 132,19 | -0,31 | -0,23% | 132,56 | 133,4499 | 131,58 | 4.508.719 |
| 16 Nov 2024 | 132,50 | -2,06 | -1,53% | 134,105 | 134,53 | 131,31 | 4.797.347 |
| 15 Nov 2024 | 134,56 | 1,80 | 1,36% | 133,97 | 136,66 | 133,15 | 4.776.633 |
| 14 Nov 2024 | 132,76 | -0,44 | -0,33% | 133,50 | 135,13 | 131,3305 | 4.920.807 |
| 13 Nov 2024 | 133,20 | -4,20 | -3,06% | 135,65 | 136,12 | 133,13 | 6.897.197 |
| 12 Nov 2024 | 137,40 | 2,79 | 2,07% | 136,20 | 139,16 | 135,12 | 6.533.199 |
| 09 Nov 2024 | 134,61 | -12,76 | -8,66% | 134,67 | 137,71 | 132,76 | 19.229.451 |
| 08 Nov 2024 | 147,37 | 6,46 | 4,58% | 141,76 | 148,64 | 141,70 | 11.871.647 |
| 07 Nov 2024 | 140,91 | 3,09 | 2,24% | 141,98 | 142,95 | 139,41 | 4.744.626 |
| 06 Nov 2024 | 137,82 | 0,95 | 0,69% | 137,83 | 140,87 | 137,135 | 4.988.523 |
| 05 Nov 2024 | 136,87 | 0,41 | 0,30% | 136,40 | 137,55 | 135,45 | 2.458.613 |
| 01 Nov 2024 | 136,46 | 1,67 | 1,24% | 133,96 | 136,88 | 133,8052 | 3.715.232 |
| 31 Ott 2024 | 134,79 | -1,71 | -1,25% | 137,70 | 138,06 | 134,26 | 5.044.891 |
| 30 Ott 2024 | 136,50 | -1,28 | -0,93% | 136,44 | 138,66 | 136,31 | 3.005.530 |
| 29 Ott 2024 | 137,78 | 2,00 | 1,47% | 135,57 | 138,35 | 135,27 | 2.870.344 |
| 28 Ott 2024 | 135,78 | 1,20 | 0,89% | 136,30 | 137,30 | 135,40 | 3.260.616 |
| 26 Ott 2024 | 134,58 | 1,83 | 1,38% | 133,38 | 135,28 | 133,17 | 2.551.765 |
| 25 Ott 2024 | 132,75 | 0,83 | 0,63% | 133,45 | 133,75 | 131,66 | 2.677.690 |
| 24 Ott 2024 | 131,92 | -3,67 | -2,71% | 135,00 | 136,20 | 131,27 | 3.442.831 |
| 23 Ott 2024 | 135,59 | -1,60 | -1,17% | 136,11 | 136,35 | 135,3316 | 2.408.255 |
| 22 Ott 2024 | 137,19 | 0,74 | 0,54% | 135,66 | 137,99 | 135,13 | 2.900.351 |
| 19 Ott 2024 | 136,45 | 0,43 | 0,32% | 136,81 | 136,89 | 135,16 | 2.389.955 |
| 18 Ott 2024 | 136,02 | 0,87 | 0,64% | 135,70 | 136,65 | 135,11 | 3.813.649 |
| 17 Ott 2024 | 135,15 | 1,88 | 1,41% | 134,73 | 137,395 | 134,32 | 3.690.898 |
| 16 Ott 2024 | 133,27 | -1,52 | -1,13% | 133,51 | 134,00 | 132,30 | 3.502.238 |
| 15 Ott 2024 | 134,79 | 0,39 | 0,29% | 133,97 | 134,98 | 133,42 | 2.324.798 |
| 12 Ott 2024 | 134,40 | 1,59 | 1,20% | 132,37 | 135,355 | 132,30 | 2.712.340 |
| 11 Ott 2024 | 132,81 | -2,68 | -1,98% | 135,55 | 136,37 | 132,52 | 3.059.768 |
| 10 Ott 2024 | 135,49 | 2,99 | 2,26% | 133,30 | 135,76 | 132,84 | 3.730.565 |
| 09 Ott 2024 | 132,50 | 2,27 | 1,74% | 130,15 | 134,43 | 130,15 | 3.302.961 |
| 08 Ott 2024 | 130,23 | 0,38 | 0,29% | 129,085 | 131,25 | 128,77 | 2.843.798 |
| 05 Ott 2024 | 129,85 | 4,56 | 3,64% | 128,42 | 129,93 | 127,27 | 2.992.786 |
| 04 Ott 2024 | 125,29 | -0,89 | -0,71% | 125,06 | 125,555 | 123,58 | 2.246.407 |
| 03 Ott 2024 | 126,18 | 0,71 | 0,57% | 125,33 | 126,44 | 124,55 | 2.707.509 |
| 02 Ott 2024 | 125,47 | -1,34 | -1,06% | 127,11 | 128,20 | 123,71 | 3.895.383 |
| 01 Ott 2024 | 126,81 | -1,44 | -1,12% | 127,32 | 128,23 | 125,92 | 3.808.874 |
| 28 Set 2024 | 128,25 | -1,00 | -0,77% | 130,10 | 130,31 | 128,19 | 2.520.986 |
| 27 Set 2024 | 129,25 | -1,46 | -1,12% | 132,88 | 133,34 | 129,146 | 3.824.920 |
| 26 Set 2024 | 130,71 | -0,77 | -0,59% | 131,31 | 131,90 | 130,30 | 2.309.656 |
| 25 Set 2024 | 131,48 | 2,45 | 1,90% | 130,58 | 131,67 | 129,59 | 4.188.551 |
| 24 Set 2024 | 129,03 | -2,15 | -1,64% | 131,64 | 131,64 | 128,90 | 3.682.241 |
| 21 Set 2024 | 131,18 | 2,43 | 1,89% | 129,83 | 131,95 | 129,03 | 12.474.471 |
| 20 Set 2024 | 128,75 | 6,33 | 5,17% | 127,93 | 131,35 | 127,44 | 7.689.058 |
| 19 Set 2024 | 122,42 | 0,30 | 0,25% | 122,32 | 125,65 | 122,00 | 3.859.706 |
| 18 Set 2024 | 122,12 | 4,57 | 3,89% | 119,87 | 124,74 | 119,485 | 6.323.058 |
| 17 Set 2024 | 117,55 | -0,20 | -0,17% | 117,99 | 118,30 | 116,16 | 3.229.596 |
| 14 Set 2024 | 117,75 | 0,39 | 0,33% | 117,78 | 119,21 | 117,15 | 3.535.836 |
| 13 Set 2024 | 117,36 | 1,40 | 1,21% | 116,33 | 117,38 | 115,05 | 3.084.021 |
| 12 Set 2024 | 115,96 | 0,84 | 0,73% | 115,03 | 116,17 | 112,575 | 3.643.906 |
| 11 Set 2024 | 115,12 | -1,24 | -1,07% | 117,01 | 117,23 | 112,86 | 4.079.635 |
| 10 Set 2024 | 116,36 | 2,08 | 1,82% | 115,11 | 117,92 | 114,985 | 4.176.454 |
| 07 Set 2024 | 114,28 | -1,88 | -1,62% | 116,30 | 117,26 | 113,24 | 4.068.839 |
| 06 Set 2024 | 116,16 | 0,95 | 0,82% | 114,64 | 116,45 | 114,60 | 3.592.107 |
| 05 Set 2024 | 115,21 | 0,23 | 0,20% | 114,27 | 115,99 | 114,19 | 3.279.253 |
| 04 Set 2024 | 114,98 | -2,33 | -1,99% | 116,35 | 117,835 | 114,13 | 4.676.866 |
| 31 Ago 2024 | 117,31 | 0,71 | 0,61% | 116,94 | 118,05 | 116,29 | 3.279.317 |
| 30 Ago 2024 | 116,60 | -0,93 | -0,79% | 118,22 | 119,38 | 116,42 | 3.329.873 |
| 29 Ago 2024 | 117,53 | 0,79 | 0,68% | 116,00 | 117,73 | 115,76 | 3.461.154 |
| 28 Ago 2024 | 116,74 | 1,03 | 0,89% | 115,30 | 117,42 | 115,215 | 3.456.059 |
| 27 Ago 2024 | 115,71 | -1,14 | -0,98% | 116,86 | 117,39 | 115,35 | 4.947.022 |
| 24 Ago 2024 | 116,85 | 1,40 | 1,21% | 116,64 | 118,70 | 116,37 | 4.995.459 |
|
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 |
