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 | 327,93 | 0,24 | 0,07% | 323,02 | 331,21 | 322,98 | 904.837 |
| 20 Dic 2024 | 327,69 | 5,63 | 1,75% | 330,00 | 334,83 | 325,04 | 466.288 |
| 19 Dic 2024 | 322,06 | -7,34 | -2,23% | 330,62 | 333,2631 | 320,7325 | 643.473 |
| 18 Dic 2024 | 329,40 | -0,37 | -0,11% | 326,67 | 331,72 | 325,74 | 447.907 |
| 17 Dic 2024 | 329,77 | -0,46 | -0,14% | 329,46 | 332,455 | 329,13 | 414.086 |
| 14 Dic 2024 | 330,23 | 0,13 | 0,04% | 332,17 | 333,255 | 327,775 | 299.371 |
| 13 Dic 2024 | 330,10 | -0,43 | -0,13% | 333,19 | 334,38 | 329,58 | 379.694 |
| 12 Dic 2024 | 330,53 | 6,48 | 2,00% | 327,05 | 331,815 | 323,99 | 380.631 |
| 11 Dic 2024 | 324,05 | 3,55 | 1,11% | 320,13 | 326,37 | 316,5001 | 548.471 |
| 10 Dic 2024 | 320,50 | -7,06 | -2,16% | 332,91 | 332,91 | 320,45 | 436.006 |
| 07 Dic 2024 | 327,56 | -3,09 | -0,93% | 325,23 | 330,71 | 325,23 | 388.686 |
| 06 Dic 2024 | 330,65 | 3,74 | 1,14% | 328,00 | 332,54 | 327,96 | 370.591 |
| 05 Dic 2024 | 326,91 | 3,64 | 1,13% | 330,48 | 330,48 | 325,36 | 314.857 |
| 04 Dic 2024 | 323,27 | -0,64 | -0,20% | 327,07 | 328,19 | 322,23 | 499.497 |
| 03 Dic 2024 | 323,91 | -1,24 | -0,38% | 326,45 | 327,81 | 323,19 | 469.942 |
| 29 Nov 2024 | 325,15 | -0,57 | -0,18% | 326,82 | 328,99 | 325,025 | 254.082 |
| 28 Nov 2024 | 325,72 | -1,63 | -0,50% | 327,84 | 329,53 | 324,95 | 256.314 |
| 27 Nov 2024 | 327,35 | 2,23 | 0,69% | 325,01 | 328,10 | 324,60 | 563.391 |
| 26 Nov 2024 | 325,12 | -1,73 | -0,53% | 327,22 | 330,72 | 323,17 | 954.283 |
| 23 Nov 2024 | 326,85 | 3,61 | 1,12% | 322,75 | 327,55 | 322,75 | 526.774 |
| 22 Nov 2024 | 323,24 | 6,19 | 1,95% | 318,00 | 326,7599 | 317,09 | 485.804 |
| 21 Nov 2024 | 317,05 | 2,52 | 0,80% | 317,04 | 318,265 | 313,71 | 469.407 |
| 20 Nov 2024 | 314,53 | -0,24 | -0,08% | 310,73 | 314,71 | 310,73 | 429.889 |
| 19 Nov 2024 | 314,77 | 0,75 | 0,24% | 314,54 | 315,717 | 312,03 | 559.581 |
| 16 Nov 2024 | 314,02 | -0,52 | -0,17% | 315,30 | 318,22 | 312,03 | 402.411 |
| 15 Nov 2024 | 314,54 | -0,14 | -0,04% | 316,13 | 322,03 | 313,36 | 839.123 |
| 14 Nov 2024 | 314,68 | -2,56 | -0,81% | 315,73 | 318,89 | 313,51 | 442.128 |
| 13 Nov 2024 | 317,24 | -0,69 | -0,22% | 316,58 | 318,88 | 314,61 | 415.398 |
| 12 Nov 2024 | 317,93 | 5,68 | 1,82% | 314,82 | 321,92 | 314,82 | 676.173 |
| 09 Nov 2024 | 312,25 | 7,35 | 2,41% | 304,95 | 312,50 | 302,51 | 883.353 |
| 08 Nov 2024 | 304,90 | -3,26 | -1,06% | 301,58 | 306,96 | 300,04 | 643.213 |
| 07 Nov 2024 | 308,16 | 32,35 | 11,73% | 302,70 | 309,00 | 299,22 | 1.876.870 |
| 06 Nov 2024 | 275,81 | 1,83 | 0,67% | 270,15 | 277,85 | 267,225 | 948.805 |
| 05 Nov 2024 | 273,98 | -6,83 | -2,43% | 280,85 | 282,175 | 270,90 | 1.098.716 |
| 01 Nov 2024 | 280,81 | -1,37 | -0,49% | 281,14 | 282,50 | 278,34 | 1.022.141 |
| 31 Ott 2024 | 282,18 | 18,16 | 6,88% | 283,00 | 291,67 | 275,45 | 1.597.219 |
| 30 Ott 2024 | 264,02 | -1,61 | -0,61% | 265,51 | 268,01 | 263,6725 | 646.221 |
| 29 Ott 2024 | 265,63 | 1,33 | 0,50% | 266,03 | 266,37 | 263,78 | 490.737 |
| 28 Ott 2024 | 264,30 | 3,37 | 1,29% | 261,13 | 265,72 | 259,865 | 589.497 |
| 26 Ott 2024 | 260,93 | -1,11 | -0,42% | 262,34 | 262,38 | 260,21 | 573.612 |
| 25 Ott 2024 | 262,04 | 4,04 | 1,57% | 259,40 | 262,22 | 258,28 | 669.152 |
| 24 Ott 2024 | 258,00 | 1,92 | 0,75% | 254,53 | 258,36 | 252,55 | 659.861 |
| 23 Ott 2024 | 256,08 | -0,27 | -0,11% | 255,06 | 257,82 | 254,465 | 513.832 |
| 22 Ott 2024 | 256,35 | -2,27 | -0,88% | 258,62 | 259,285 | 254,305 | 489.056 |
| 19 Ott 2024 | 258,62 | -3,60 | -1,37% | 262,36 | 263,445 | 258,345 | 1.876.339 |
| 18 Ott 2024 | 262,22 | 7,44 | 2,92% | 255,63 | 262,69 | 255,10 | 966.224 |
| 17 Ott 2024 | 254,78 | 2,58 | 1,02% | 252,50 | 259,80 | 252,24 | 705.911 |
| 16 Ott 2024 | 252,20 | 2,49 | 1,00% | 252,99 | 257,10 | 251,74 | 670.497 |
| 15 Ott 2024 | 249,71 | 1,62 | 0,65% | 248,23 | 250,21 | 245,865 | 646.798 |
| 12 Ott 2024 | 248,09 | 4,73 | 1,94% | 242,94 | 249,40 | 242,94 | 708.818 |
| 11 Ott 2024 | 243,36 | -2,47 | -1,00% | 244,78 | 249,00 | 243,16 | 758.072 |
| 10 Ott 2024 | 245,83 | 7,12 | 2,98% | 244,64 | 247,10 | 242,57 | 1.081.083 |
| 09 Ott 2024 | 238,71 | -0,46 | -0,19% | 237,65 | 239,765 | 236,59 | 596.578 |
| 08 Ott 2024 | 239,17 | -3,85 | -1,58% | 241,86 | 243,15 | 239,0375 | 766.213 |
| 05 Ott 2024 | 243,02 | 7,18 | 3,04% | 239,64 | 244,20 | 238,33 | 1.095.360 |
| 04 Ott 2024 | 235,84 | 4,77 | 2,06% | 230,94 | 238,31 | 227,51 | 1.172.862 |
| 03 Ott 2024 | 231,07 | 1,22 | 0,53% | 224,64 | 231,865 | 222,745 | 1.250.964 |
| 02 Ott 2024 | 229,85 | -2,78 | -1,20% | 232,56 | 232,85 | 227,14 | 432.637 |
| 01 Ott 2024 | 232,63 | 1,77 | 0,77% | 231,30 | 234,37 | 229,23 | 626.023 |
| 28 Set 2024 | 230,86 | 1,59 | 0,69% | 229,21 | 232,15 | 227,56 | 819.732 |
| 27 Set 2024 | 229,27 | -1,08 | -0,47% | 231,07 | 233,09 | 225,63 | 987.603 |
| 26 Set 2024 | 230,35 | 8,35 | 3,76% | 223,55 | 231,20 | 222,63 | 1.260.028 |
| 25 Set 2024 | 222,00 | 1,18 | 0,53% | 221,46 | 222,81 | 219,13 | 658.401 |
|
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 |
