Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 21 Dic 2024 | 154,94 | 1,88 | 1,23% | 152,16 | 156,205 | 152,00 | 7.837.439 |
| 20 Dic 2024 | 153,06 | -3,02 | -1,93% | 158,60 | 159,34 | 152,83 | 2.942.290 |
| 19 Dic 2024 | 156,08 | -4,06 | -2,54% | 161,02 | 161,74 | 155,97 | 2.546.955 |
| 18 Dic 2024 | 160,14 | 1,21 | 0,76% | 157,90 | 160,335 | 155,80 | 2.713.496 |
| 17 Dic 2024 | 158,93 | -4,41 | -2,70% | 162,575 | 162,66 | 158,51 | 2.403.013 |
| 14 Dic 2024 | 163,34 | 1,11 | 0,68% | 162,61 | 164,0413 | 161,00 | 1.718.140 |
| 13 Dic 2024 | 162,23 | -1,67 | -1,02% | 163,81 | 164,045 | 161,925 | 1.626.933 |
| 12 Dic 2024 | 163,90 | 0,75 | 0,46% | 164,36 | 164,80 | 162,54 | 2.661.805 |
| 11 Dic 2024 | 163,15 | -3,97 | -2,38% | 167,72 | 167,8873 | 162,58 | 2.298.878 |
| 10 Dic 2024 | 167,12 | 0,29 | 0,17% | 169,52 | 169,98 | 166,73 | 1.775.081 |
| 07 Dic 2024 | 166,83 | -5,85 | -3,39% | 171,85 | 171,90 | 164,81 | 3.104.890 |
| 06 Dic 2024 | 172,68 | 1,69 | 0,99% | 171,21 | 174,13 | 171,55 | 2.234.678 |
| 05 Dic 2024 | 170,99 | -4,77 | -2,71% | 176,00 | 176,32 | 168,69 | 2.437.521 |
| 04 Dic 2024 | 175,76 | -0,07 | -0,04% | 178,04 | 178,27 | 174,33 | 1.804.386 |
| 03 Dic 2024 | 175,83 | -1,76 | -0,99% | 177,77 | 178,28 | 173,93 | 1.719.173 |
| 29 Nov 2024 | 177,59 | 1,40 | 0,79% | 176,15 | 178,41 | 176,01 | 820.288 |
| 28 Nov 2024 | 176,19 | 0,22 | 0,13% | 176,52 | 178,80 | 175,90 | 1.489.280 |
| 27 Nov 2024 | 175,97 | -3,58 | -1,99% | 179,80 | 180,55 | 175,13 | 2.466.771 |
| 26 Nov 2024 | 179,55 | -5,74 | -3,10% | 184,49 | 184,59 | 178,9214 | 2.943.741 |
| 23 Nov 2024 | 185,29 | 2,59 | 1,42% | 182,00 | 186,0738 | 181,50 | 2.188.864 |
| 22 Nov 2024 | 182,70 | 1,24 | 0,68% | 183,25 | 185,68 | 182,50 | 2.140.279 |
| 21 Nov 2024 | 181,46 | 1,34 | 0,74% | 180,04 | 182,45 | 180,00 | 1.647.782 |
| 20 Nov 2024 | 180,12 | -1,78 | -0,98% | 180,39 | 182,7499 | 179,09 | 1.631.073 |
| 19 Nov 2024 | 181,90 | 5,30 | 3,00% | 178,49 | 183,65 | 177,60 | 1.967.695 |
| 16 Nov 2024 | 176,60 | -5,82 | -3,19% | 182,35 | 183,99 | 176,00 | 2.123.395 |
| 15 Nov 2024 | 182,42 | 0,18 | 0,10% | 182,85 | 184,08 | 180,50 | 1.366.071 |
| 14 Nov 2024 | 182,24 | 2,33 | 1,30% | 181,00 | 183,62 | 177,50 | 1.469.297 |
| 13 Nov 2024 | 179,91 | 0,78 | 0,44% | 180,48 | 182,4899 | 179,79 | 1.788.012 |
| 12 Nov 2024 | 179,13 | -2,75 | -1,51% | 181,96 | 182,085 | 179,00 | 2.802.357 |
| 09 Nov 2024 | 181,88 | 0,29 | 0,16% | 180,60 | 182,185 | 179,23 | 2.616.708 |
| 08 Nov 2024 | 181,59 | -2,03 | -1,11% | 182,46 | 183,21 | 179,41 | 1.727.163 |
| 07 Nov 2024 | 183,62 | 7,99 | 4,55% | 180,00 | 185,79 | 177,02 | 2.896.943 |
| 06 Nov 2024 | 175,63 | -4,13 | -2,30% | 174,90 | 178,89 | 173,7213 | 3.690.238 |
| 05 Nov 2024 | 179,76 | 3,95 | 2,25% | 178,19 | 181,33 | 177,68 | 1.918.111 |
| 01 Nov 2024 | 175,81 | -0,96 | -0,54% | 177,00 | 178,86 | 175,081 | 1.945.589 |
| 31 Ott 2024 | 176,77 | 0,12 | 0,07% | 178,35 | 179,125 | 175,79 | 2.022.025 |
| 30 Ott 2024 | 176,65 | 1,01 | 0,58% | 176,86 | 178,23 | 175,64 | 1.568.123 |
| 29 Ott 2024 | 175,64 | -2,55 | -1,43% | 177,76 | 179,20 | 175,17 | 1.690.784 |
| 28 Ott 2024 | 178,19 | -6,19 | -3,36% | 177,88 | 179,90 | 177,1201 | 1.787.330 |
| 26 Ott 2024 | 184,38 | 3,47 | 1,92% | 182,62 | 184,51 | 181,85 | 2.147.011 |
| 25 Ott 2024 | 180,91 | -0,21 | -0,12% | 182,35 | 183,14 | 180,27 | 1.072.523 |
| 24 Ott 2024 | 181,12 | -2,91 | -1,58% | 182,34 | 183,25 | 179,96 | 1.414.012 |
| 23 Ott 2024 | 184,03 | 1,62 | 0,89% | 184,22 | 185,05 | 182,28 | 1.067.557 |
| 22 Ott 2024 | 182,41 | -1,58 | -0,86% | 185,26 | 186,74 | 182,04 | 1.460.976 |
| 19 Ott 2024 | 183,99 | 0,03 | 0,02% | 183,44 | 184,87 | 181,79 | 1.214.211 |
| 18 Ott 2024 | 183,96 | 1,50 | 0,82% | 182,07 | 184,09 | 180,75 | 1.753.488 |
| 17 Ott 2024 | 182,46 | 2,69 | 1,50% | 180,22 | 183,62 | 180,22 | 1.916.572 |
| 16 Ott 2024 | 179,77 | -10,93 | -5,73% | 183,66 | 184,24 | 179,65 | 2.845.280 |
| 15 Ott 2024 | 190,70 | -4,26 | -2,19% | 192,42 | 193,24 | 189,7414 | 1.559.590 |
| 12 Ott 2024 | 194,96 | 0,90 | 0,46% | 192,66 | 196,00 | 192,45 | 1.365.593 |
| 11 Ott 2024 | 194,06 | 0,31 | 0,16% | 194,80 | 197,68 | 193,96 | 1.431.296 |
| 10 Ott 2024 | 193,75 | -0,02 | -0,01% | 192,38 | 194,7143 | 190,81 | 2.269.924 |
| 09 Ott 2024 | 193,77 | -5,73 | -2,87% | 196,12 | 196,885 | 191,8301 | 15.948.812 |
| 08 Ott 2024 | 199,50 | 4,89 | 2,51% | 196,03 | 200,47 | 195,00 | 3.436.038 |
| 05 Ott 2024 | 194,61 | 6,31 | 3,35% | 191,56 | 195,55 | 189,50 | 3.492.751 |
| 04 Ott 2024 | 188,30 | 7,01 | 3,87% | 181,87 | 188,82 | 180,88 | 3.017.960 |
| 03 Ott 2024 | 181,29 | 3,77 | 2,12% | 182,62 | 183,299 | 178,53 | 3.037.788 |
| 02 Ott 2024 | 177,52 | 5,12 | 2,97% | 170,92 | 178,76 | 169,985 | 3.148.433 |
| 01 Ott 2024 | 172,40 | 1,77 | 1,04% | 170,11 | 172,58 | 168,76 | 2.768.331 |
| 28 Set 2024 | 170,63 | 1,77 | 1,05% | 170,51 | 173,25 | 169,37 | 5.076.147 |
| 27 Set 2024 | 168,86 | -11,67 | -6,46% | 175,98 | 177,1408 | 168,09 | 4.643.959 |
| 26 Set 2024 | 180,53 | -4,90 | -2,64% | 185,43 | 185,84 | 179,86 | 1.740.542 |
| 25 Set 2024 | 185,43 | 0,18 | 0,10% | 188,00 | 189,12 | 184,19 | 3.046.738 |
| 24 Set 2024 | 185,25 | 4,25 | 2,35% | 182,24 | 186,1887 | 181,64 | 3.249.258 |
|
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 |
