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 | 214,11 | -8,54 | -3,84% | 213,69 | 221,91 | 208,85 | 408.432 |
| 17 Dic 2024 | 222,65 | -22,50 | -9,18% | 247,20 | 252,165 | 221,43 | 356.937 |
| 14 Dic 2024 | 245,15 | -3,95 | -1,59% | 251,98 | 257,24 | 244,3757 | 94.105 |
| 13 Dic 2024 | 249,10 | -6,14 | -2,41% | 257,24 | 257,60 | 247,84 | 120.259 |
| 12 Dic 2024 | 255,24 | 3,06 | 1,21% | 257,18 | 265,2424 | 254,07 | 137.857 |
| 11 Dic 2024 | 252,18 | -0,17 | -0,07% | 254,89 | 257,00 | 248,00 | 148.635 |
| 10 Dic 2024 | 252,35 | -15,82 | -5,90% | 266,8754 | 268,135 | 251,26 | 512.213 |
| 07 Dic 2024 | 268,17 | -13,24 | -4,70% | 282,00 | 290,4495 | 264,1101 | 239.212 |
| 06 Dic 2024 | 281,41 | -10,81 | -3,70% | 287,44 | 287,44 | 273,4844 | 188.374 |
| 05 Dic 2024 | 292,22 | -3,58 | -1,21% | 293,38 | 303,02 | 288,04 | 122.264 |
| 04 Dic 2024 | 295,80 | -1,51 | -0,51% | 293,67 | 299,87 | 288,59 | 180.653 |
| 03 Dic 2024 | 297,31 | -12,55 | -4,05% | 310,38 | 320,085 | 295,00 | 313.517 |
| 29 Nov 2024 | 309,855 | 22,91 | 7,98% | 297,00 | 314,78 | 295,99 | 133.913 |
| 28 Nov 2024 | 286,95 | -12,57 | -4,20% | 306,50 | 309,16 | 273,06 | 254.572 |
| 27 Nov 2024 | 299,52 | 19,84 | 7,09% | 280,82 | 318,9948 | 280,8154 | 351.757 |
| 26 Nov 2024 | 279,68 | 1,67 | 0,60% | 283,04 | 287,25 | 271,00 | 168.799 |
| 23 Nov 2024 | 278,01 | 7,54 | 2,79% | 285,90 | 290,675 | 271,3318 | 248.181 |
| 22 Nov 2024 | 270,47 | 4,87 | 1,83% | 269,65 | 278,00 | 262,64 | 180.082 |
| 21 Nov 2024 | 265,60 | -19,91 | -6,97% | 289,00 | 292,21 | 258,60 | 231.440 |
| 20 Nov 2024 | 285,51 | 20,84 | 7,87% | 262,77 | 286,83 | 262,50 | 165.350 |
| 19 Nov 2024 | 264,67 | 6,65 | 2,58% | 257,00 | 272,0099 | 255,1395 | 87.321 |
| 16 Nov 2024 | 258,02 | -6,88 | -2,60% | 259,48 | 260,47 | 245,4201 | 136.992 |
| 15 Nov 2024 | 264,90 | -1,46 | -0,55% | 267,50 | 270,2633 | 263,3011 | 118.621 |
| 14 Nov 2024 | 266,36 | -13,48 | -4,82% | 281,24 | 286,7923 | 265,00 | 138.142 |
| 13 Nov 2024 | 279,84 | -12,95 | -4,42% | 290,50 | 297,07 | 277,18 | 142.947 |
| 12 Nov 2024 | 292,79 | 7,24 | 2,54% | 292,96 | 295,55 | 273,00 | 163.852 |
| 09 Nov 2024 | 285,55 | 14,69 | 5,42% | 273,08 | 285,56 | 273,08 | 154.361 |
| 08 Nov 2024 | 270,86 | 7,30 | 2,77% | 264,00 | 274,46 | 264,00 | 149.065 |
| 07 Nov 2024 | 263,56 | 17,50 | 7,11% | 262,99 | 267,80 | 257,0661 | 163.470 |
| 06 Nov 2024 | 246,06 | 7,75 | 3,25% | 243,00 | 254,9897 | 243,00 | 140.386 |
| 05 Nov 2024 | 238,31 | 5,68 | 2,44% | 233,78 | 242,75 | 231,5113 | 145.383 |
| 01 Nov 2024 | 232,63 | 13,97 | 6,39% | 219,85 | 233,11 | 219,85 | 105.333 |
| 31 Ott 2024 | 218,665 | 1,19 | 0,55% | 216,00 | 219,16 | 209,88 | 90.126 |
| 30 Ott 2024 | 217,47 | 3,29 | 1,54% | 211,145 | 217,78 | 208,20 | 63.816 |
| 29 Ott 2024 | 214,18 | 2,87 | 1,36% | 210,1551 | 214,24 | 206,1492 | 54.227 |
| 28 Ott 2024 | 211,31 | 3,32 | 1,60% | 213,67 | 215,45 | 210,205 | 80.739 |
| 26 Ott 2024 | 207,99 | -2,24 | -1,07% | 214,09 | 214,09 | 203,00 | 87.316 |
| 25 Ott 2024 | 210,23 | -0,55 | -0,26% | 211,11 | 213,9788 | 208,70 | 58.824 |
| 24 Ott 2024 | 210,78 | -2,79 | -1,31% | 209,41 | 213,511 | 200,00 | 133.505 |
| 23 Ott 2024 | 213,57 | -15,15 | -6,62% | 225,78 | 227,76 | 212,18 | 143.482 |
| 22 Ott 2024 | 228,72 | -0,14 | -0,06% | 228,42 | 231,50 | 226,58 | 62.274 |
| 19 Ott 2024 | 228,86 | -1,04 | -0,45% | 231,22 | 232,05 | 222,32 | 75.958 |
| 18 Ott 2024 | 229,90 | 4,80 | 2,13% | 228,76 | 231,27 | 225,00 | 91.099 |
| 17 Ott 2024 | 225,10 | 5,16 | 2,35% | 224,38 | 228,3675 | 219,2001 | 93.794 |
| 16 Ott 2024 | 219,94 | -8,10 | -3,55% | 229,09 | 231,54 | 215,00 | 130.123 |
| 15 Ott 2024 | 228,04 | 8,25 | 3,75% | 221,50 | 234,81 | 220,96 | 195.855 |
| 12 Ott 2024 | 219,79 | 8,83 | 4,19% | 211,00 | 220,04 | 211,00 | 109.739 |
| 11 Ott 2024 | 210,96 | 4,86 | 2,36% | 203,45 | 211,295 | 200,51 | 135.183 |
| 10 Ott 2024 | 206,10 | -7,66 | -3,58% | 213,50 | 217,47 | 205,91 | 151.834 |
| 09 Ott 2024 | 213,76 | 2,14 | 1,01% | 213,4693 | 219,14 | 212,52 | 240.850 |
| 08 Ott 2024 | 211,62 | 4,42 | 2,13% | 204,39 | 212,17 | 204,39 | 110.468 |
| 05 Ott 2024 | 207,20 | 3,96 | 1,95% | 206,82 | 208,00 | 202,08 | 117.268 |
| 04 Ott 2024 | 203,24 | 3,16 | 1,58% | 202,00 | 204,63 | 198,35 | 76.692 |
| 03 Ott 2024 | 200,08 | 3,19 | 1,62% | 193,00 | 200,4199 | 191,2299 | 52.548 |
| 02 Ott 2024 | 196,89 | -2,73 | -1,37% | 199,62 | 200,91 | 193,33 | 79.509 |
| 01 Ott 2024 | 199,62 | -0,08 | -0,04% | 199,70 | 202,897 | 194,97 | 104.217 |
| 28 Set 2024 | 199,70 | 2,69 | 1,37% | 198,00 | 207,05 | 196,14 | 193.370 |
| 27 Set 2024 | 197,01 | 7,12 | 3,75% | 193,00 | 197,88 | 191,50 | 145.015 |
| 26 Set 2024 | 189,89 | 1,23 | 0,65% | 188,53 | 192,00 | 187,58 | 104.347 |
| 25 Set 2024 | 188,66 | 1,17 | 0,62% | 188,57 | 190,97 | 185,33 | 84.804 |
| 24 Set 2024 | 187,49 | 3,59 | 1,95% | 187,50 | 191,341 | 182,0419 | 124.228 |
| 21 Set 2024 | 183,90 | 0,25 | 0,14% | 183,68 | 188,3499 | 179,38 | 178.363 |
| 20 Set 2024 | 183,65 | 18,10 | 10,93% | 173,755 | 184,36 | 172,5572 | 180.299 |
|
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 |
