Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 24 Dic 2024 | 129,38 | 1,34 | 1,05% | 128,50 | 129,50 | 126,39 | 431.077 |
| 24 Dic 2024 | 128,04 | -5,45 | -4,08% | 133,13 | 133,54 | 127,01 | 1.266.892 |
| 21 Dic 2024 | 133,49 | 2,35 | 1,79% | 129,37 | 135,12 | 128,6591 | 2.518.589 |
| 20 Dic 2024 | 131,14 | 4,48 | 3,54% | 129,00 | 131,81 | 128,30 | 2.388.383 |
| 19 Dic 2024 | 126,66 | -3,49 | -2,68% | 130,73 | 131,51 | 124,44 | 2.314.632 |
| 18 Dic 2024 | 130,15 | -0,49 | -0,38% | 129,00 | 132,505 | 124,28 | 1.842.924 |
| 17 Dic 2024 | 130,64 | -1,08 | -0,82% | 130,31 | 135,49 | 129,00 | 2.072.294 |
| 14 Dic 2024 | 131,72 | -3,36 | -2,49% | 135,14 | 138,97 | 129,82 | 2.343.558 |
| 13 Dic 2024 | 135,08 | -14,59 | -9,75% | 148,14 | 149,9799 | 134,7463 | 2.398.199 |
| 12 Dic 2024 | 149,67 | -0,33 | -0,22% | 152,61 | 152,61 | 149,35 | 932.825 |
| 11 Dic 2024 | 150,00 | 0,10 | 0,07% | 150,21 | 153,435 | 149,37 | 1.351.012 |
| 10 Dic 2024 | 149,90 | -7,21 | -4,59% | 157,15 | 158,40 | 149,00 | 1.579.987 |
| 07 Dic 2024 | 157,11 | -1,24 | -0,78% | 158,54 | 158,54 | 154,105 | 1.699.320 |
| 06 Dic 2024 | 158,35 | -6,58 | -3,99% | 162,31 | 163,725 | 157,68 | 786.310 |
| 05 Dic 2024 | 164,93 | 3,71 | 2,30% | 163,98 | 168,722 | 162,158 | 1.107.974 |
| 04 Dic 2024 | 161,22 | -5,58 | -3,35% | 167,00 | 168,13 | 159,26 | 1.371.546 |
| 03 Dic 2024 | 166,80 | -2,02 | -1,20% | 168,63 | 171,05 | 166,64 | 693.751 |
| 29 Nov 2024 | 168,82 | 3,50 | 2,12% | 167,80 | 170,05 | 166,52 | 358.885 |
| 28 Nov 2024 | 165,32 | -6,64 | -3,86% | 171,10 | 171,81 | 165,21 | 870.830 |
| 27 Nov 2024 | 171,96 | 3,70 | 2,20% | 167,07 | 172,705 | 166,55 | 755.867 |
| 26 Nov 2024 | 168,26 | -5,45 | -3,14% | 176,00 | 176,71 | 166,00 | 1.176.364 |
| 23 Nov 2024 | 173,71 | -1,25 | -0,71% | 175,85 | 177,18 | 172,19 | 1.203.077 |
| 22 Nov 2024 | 174,96 | 3,75 | 2,19% | 173,24 | 176,01 | 171,30 | 1.041.636 |
| 21 Nov 2024 | 171,21 | 0,19 | 0,11% | 173,32 | 173,9661 | 165,978 | 982.009 |
| 20 Nov 2024 | 171,02 | 8,00 | 4,91% | 161,36 | 171,36 | 161,36 | 1.188.229 |
| 19 Nov 2024 | 163,02 | 4,58 | 2,89% | 160,41 | 164,72 | 157,76 | 998.982 |
| 16 Nov 2024 | 158,44 | 0,79 | 0,50% | 157,83 | 158,9522 | 155,08 | 632.323 |
| 15 Nov 2024 | 157,65 | -4,78 | -2,94% | 163,84 | 163,84 | 156,96 | 710.411 |
| 14 Nov 2024 | 162,43 | 0,98 | 0,61% | 163,68 | 164,20 | 161,50 | 678.213 |
| 13 Nov 2024 | 161,45 | -3,23 | -1,96% | 164,81 | 166,00 | 158,99 | 815.008 |
| 12 Nov 2024 | 164,68 | 7,61 | 4,84% | 160,00 | 165,84 | 159,99 | 1.188.829 |
| 09 Nov 2024 | 157,07 | 7,05 | 4,70% | 151,35 | 158,45 | 150,13 | 1.308.421 |
| 08 Nov 2024 | 150,02 | 1,00 | 0,67% | 150,40 | 150,8999 | 147,975 | 1.116.942 |
| 07 Nov 2024 | 149,02 | 9,88 | 7,10% | 145,81 | 149,43 | 143,53 | 1.579.859 |
| 06 Nov 2024 | 139,14 | 1,59 | 1,16% | 133,56 | 139,44 | 133,50 | 1.541.860 |
| 05 Nov 2024 | 137,55 | -4,91 | -3,45% | 142,49 | 142,79 | 136,1501 | 1.371.842 |
| 01 Nov 2024 | 142,46 | 8,02 | 5,97% | 148,898 | 149,42 | 141,63 | 2.497.460 |
| 31 Ott 2024 | 134,44 | -10,86 | -7,47% | 138,84 | 143,99 | 127,24 | 2.460.640 |
| 30 Ott 2024 | 145,30 | 1,87 | 1,30% | 140,95 | 145,84 | 140,23 | 1.145.517 |
| 29 Ott 2024 | 143,43 | 0,92 | 0,65% | 141,70 | 143,53 | 140,01 | 991.911 |
| 28 Ott 2024 | 142,51 | -1,73 | -1,20% | 144,54 | 145,57 | 142,48 | 951.753 |
| 26 Ott 2024 | 144,24 | 1,06 | 0,74% | 144,10 | 145,1199 | 141,65 | 732.590 |
| 25 Ott 2024 | 143,18 | 2,35 | 1,67% | 141,27 | 144,16 | 140,3701 | 1.125.454 |
| 24 Ott 2024 | 140,83 | 0,60 | 0,43% | 139,52 | 141,50 | 136,58 | 785.308 |
| 23 Ott 2024 | 140,23 | -2,13 | -1,50% | 141,78 | 142,6014 | 139,53 | 964.613 |
| 22 Ott 2024 | 142,36 | -1,19 | -0,83% | 143,52 | 143,52 | 140,76 | 926.965 |
| 19 Ott 2024 | 143,55 | -1,74 | -1,20% | 145,99 | 146,448 | 141,105 | 864.712 |
| 18 Ott 2024 | 145,29 | -0,51 | -0,35% | 146,28 | 149,09 | 145,18 | 639.357 |
| 17 Ott 2024 | 145,80 | 0,79 | 0,54% | 145,40 | 146,56 | 144,89 | 696.496 |
| 16 Ott 2024 | 145,01 | -3,08 | -2,08% | 148,10 | 149,74 | 141,46 | 1.392.337 |
| 15 Ott 2024 | 148,09 | 1,69 | 1,15% | 147,99 | 148,685 | 146,2278 | 1.150.730 |
| 12 Ott 2024 | 146,40 | 2,30 | 1,60% | 143,71 | 147,45 | 143,01 | 1.367.900 |
| 11 Ott 2024 | 144,10 | -0,85 | -0,59% | 141,842 | 145,105 | 140,31 | 1.783.776 |
| 10 Ott 2024 | 144,95 | -1,50 | -1,02% | 146,99 | 147,26 | 143,37 | 1.186.999 |
| 09 Ott 2024 | 146,45 | 7,07 | 5,07% | 140,34 | 147,775 | 139,80 | 1.467.762 |
| 08 Ott 2024 | 139,38 | -0,77 | -0,55% | 139,70 | 141,80 | 138,84 | 992.084 |
| 05 Ott 2024 | 140,15 | 6,70 | 5,02% | 135,38 | 140,30 | 134,51 | 1.691.461 |
| 04 Ott 2024 | 133,45 | -1,17 | -0,87% | 133,76 | 136,38 | 133,23 | 842.771 |
| 03 Ott 2024 | 134,62 | 2,97 | 2,26% | 128,77 | 135,40 | 128,77 | 1.304.916 |
| 02 Ott 2024 | 131,65 | -1,25 | -0,94% | 132,53 | 133,115 | 128,65 | 1.205.532 |
| 01 Ott 2024 | 132,90 | 3,35 | 2,59% | 130,22 | 133,91 | 129,79 | 1.499.337 |
| 28 Set 2024 | 129,55 | 3,51 | 2,78% | 128,00 | 130,69 | 127,02 | 1.136.672 |
| 27 Set 2024 | 126,04 | -4,03 | -3,10% | 131,79 | 131,79 | 125,92 | 800.507 |
|
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 |
