Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Nov 2024 | 286,95 | -6,05 | -2,06% | 291,66 | 291,995 | 279,7901 | 654.872 |
| 27 Nov 2024 | 293,00 | -3,10 | -1,05% | 296,89 | 302,29 | 292,43 | 665.901 |
| 26 Nov 2024 | 296,10 | 11,51 | 4,04% | 291,88 | 298,22 | 289,9421 | 1.038.899 |
| 23 Nov 2024 | 284,59 | 8,33 | 3,02% | 278,03 | 293,25 | 278,03 | 1.301.327 |
| 22 Nov 2024 | 276,26 | 16,11 | 6,19% | 263,27 | 278,1986 | 263,27 | 1.191.912 |
| 21 Nov 2024 | 260,15 | 3,13 | 1,22% | 257,70 | 261,71 | 255,50 | 438.084 |
| 20 Nov 2024 | 257,02 | 1,56 | 0,61% | 252,01 | 258,52 | 252,01 | 853.967 |
| 19 Nov 2024 | 255,46 | -7,43 | -2,83% | 259,82 | 265,91 | 254,0475 | 1.099.248 |
| 16 Nov 2024 | 262,89 | -6,01 | -2,24% | 265,00 | 267,00 | 257,745 | 855.256 |
| 15 Nov 2024 | 268,90 | -0,26 | -0,10% | 270,00 | 270,34 | 260,38 | 1.035.676 |
| 14 Nov 2024 | 269,16 | 8,57 | 3,29% | 261,50 | 275,51 | 257,08 | 1.854.253 |
| 13 Nov 2024 | 260,59 | -14,62 | -5,31% | 275,00 | 283,56 | 260,59 | 2.126.346 |
| 12 Nov 2024 | 275,21 | -49,10 | -15,14% | 268,31 | 280,00 | 256,01 | 4.010.232 |
| 09 Nov 2024 | 324,31 | 5,75 | 1,80% | 318,00 | 324,99 | 312,00 | 814.047 |
| 08 Nov 2024 | 318,56 | 2,53 | 0,80% | 316,03 | 322,41 | 312,79 | 753.801 |
| 07 Nov 2024 | 316,03 | 19,08 | 6,43% | 307,81 | 316,39 | 304,69 | 468.499 |
| 06 Nov 2024 | 296,95 | 1,17 | 0,40% | 296,56 | 299,98 | 295,12 | 644.656 |
| 05 Nov 2024 | 295,78 | -3,77 | -1,26% | 297,31 | 300,40 | 294,675 | 496.744 |
| 01 Nov 2024 | 299,55 | 5,68 | 1,93% | 294,92 | 300,89 | 283,63 | 566.962 |
| 31 Ott 2024 | 293,87 | -6,36 | -2,12% | 299,88 | 299,90 | 291,65 | 464.075 |
| 30 Ott 2024 | 300,23 | -2,27 | -0,75% | 303,00 | 304,34 | 298,48 | 207.539 |
| 29 Ott 2024 | 302,50 | 5,15 | 1,73% | 296,50 | 306,80 | 294,64 | 385.432 |
| 28 Ott 2024 | 297,35 | -2,26 | -0,75% | 300,00 | 302,17 | 293,59 | 318.097 |
| 26 Ott 2024 | 299,61 | 2,34 | 0,79% | 300,00 | 302,5699 | 296,7705 | 642.066 |
| 25 Ott 2024 | 297,27 | 14,75 | 5,22% | 285,92 | 297,27 | 284,735 | 508.022 |
| 24 Ott 2024 | 282,52 | -6,86 | -2,37% | 289,38 | 289,38 | 282,065 | 319.610 |
| 23 Ott 2024 | 289,38 | -0,34 | -0,12% | 289,00 | 290,1699 | 287,48 | 285.108 |
| 22 Ott 2024 | 289,72 | 2,41 | 0,84% | 288,55 | 290,94 | 284,37 | 254.860 |
| 19 Ott 2024 | 287,31 | 1,45 | 0,51% | 290,52 | 290,52 | 286,11 | 150.427 |
| 18 Ott 2024 | 285,86 | 1,55 | 0,55% | 288,56 | 289,42 | 284,35 | 296.680 |
| 17 Ott 2024 | 284,31 | -1,52 | -0,53% | 287,05 | 287,05 | 279,1526 | 208.471 |
| 16 Ott 2024 | 285,83 | -5,90 | -2,02% | 290,06 | 291,075 | 277,292 | 454.509 |
| 15 Ott 2024 | 291,73 | 2,17 | 0,75% | 291,89 | 293,88 | 288,075 | 309.949 |
| 12 Ott 2024 | 289,56 | 6,95 | 2,46% | 284,16 | 289,98 | 282,2636 | 462.481 |
| 11 Ott 2024 | 282,61 | 2,60 | 0,93% | 280,00 | 285,84 | 278,63 | 486.598 |
| 10 Ott 2024 | 280,01 | 2,87 | 1,04% | 277,50 | 282,785 | 273,15 | 307.599 |
| 09 Ott 2024 | 277,14 | 3,27 | 1,19% | 274,06 | 278,9899 | 274,06 | 264.623 |
| 08 Ott 2024 | 273,87 | -3,72 | -1,34% | 276,46 | 277,59 | 271,66 | 270.928 |
| 05 Ott 2024 | 277,59 | 1,60 | 0,58% | 280,34 | 281,25 | 276,09 | 400.193 |
| 04 Ott 2024 | 275,99 | 4,65 | 1,71% | 270,22 | 277,3825 | 267,68 | 471.664 |
| 03 Ott 2024 | 271,34 | 2,20 | 0,82% | 267,99 | 272,90 | 265,18 | 246.095 |
| 02 Ott 2024 | 269,14 | -8,63 | -3,11% | 280,60 | 281,105 | 264,2101 | 603.885 |
| 01 Ott 2024 | 277,77 | 5,80 | 2,13% | 270,00 | 278,00 | 268,43 | 539.649 |
| 28 Set 2024 | 271,97 | -1,12 | -0,41% | 273,85 | 275,00 | 269,20 | 363.221 |
| 27 Set 2024 | 273,09 | -7,61 | -2,71% | 284,07 | 285,00 | 270,1601 | 427.934 |
| 26 Set 2024 | 280,70 | -0,94 | -0,33% | 284,00 | 285,64 | 280,50 | 324.760 |
| 25 Set 2024 | 281,64 | 3,71 | 1,33% | 279,48 | 284,08 | 276,3341 | 372.773 |
| 24 Set 2024 | 277,93 | -2,24 | -0,80% | 279,99 | 280,17 | 274,1501 | 1.018.081 |
| 21 Set 2024 | 280,17 | 5,84 | 2,13% | 273,15 | 281,26 | 273,15 | 525.279 |
| 20 Set 2024 | 274,33 | 13,16 | 5,04% | 269,62 | 277,94 | 267,285 | 538.789 |
| 19 Set 2024 | 261,17 | 2,24 | 0,87% | 258,05 | 263,20 | 254,33 | 317.451 |
| 18 Set 2024 | 258,93 | -4,20 | -1,60% | 264,37 | 268,01 | 257,42 | 381.250 |
| 17 Set 2024 | 263,13 | 7,40 | 2,89% | 257,00 | 263,965 | 256,1766 | 338.956 |
| 14 Set 2024 | 255,73 | -3,26 | -1,26% | 259,03 | 264,69 | 255,47 | 321.201 |
| 13 Set 2024 | 258,99 | 8,75 | 3,50% | 251,97 | 260,03 | 251,005 | 386.387 |
| 12 Set 2024 | 250,24 | 6,91 | 2,84% | 243,01 | 250,51 | 242,5855 | 301.467 |
| 11 Set 2024 | 243,33 | -1,14 | -0,47% | 247,11 | 247,455 | 242,96 | 196.590 |
| 10 Set 2024 | 244,47 | 3,39 | 1,41% | 242,11 | 246,11 | 240,56 | 436.739 |
| 07 Set 2024 | 241,08 | -8,04 | -3,23% | 250,38 | 252,56 | 240,65 | 311.899 |
| 06 Set 2024 | 249,12 | 1,28 | 0,52% | 246,39 | 251,26 | 243,945 | 373.954 |
| 05 Set 2024 | 247,84 | -2,94 | -1,17% | 247,00 | 251,93 | 244,71 | 345.779 |
| 04 Set 2024 | 250,78 | -15,11 | -5,68% | 261,01 | 261,20 | 248,36 | 627.114 |
| 31 Ago 2024 | 265,89 | 1,94 | 0,73% | 263,50 | 266,59 | 259,78 | 338.800 |
|
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 |
