Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 12 Dic 2024 | 137,97 | 2,97 | 2,20% | 136,81 | 139,00 | 136,18 | 405.215 |
| 11 Dic 2024 | 135,00 | -2,87 | -2,08% | 136,84 | 138,43 | 134,46 | 428.243 |
| 10 Dic 2024 | 137,87 | -1,20 | -0,86% | 139,07 | 142,025 | 137,07 | 601.365 |
| 07 Dic 2024 | 139,07 | 1,13 | 0,82% | 138,76 | 140,80 | 137,98 | 572.603 |
| 06 Dic 2024 | 137,94 | -4,52 | -3,17% | 141,25 | 141,50 | 137,20 | 475.371 |
| 05 Dic 2024 | 142,46 | 1,43 | 1,01% | 142,40 | 143,90 | 140,53 | 633.934 |
| 04 Dic 2024 | 141,03 | 4,13 | 3,02% | 136,40 | 142,44 | 135,148 | 961.453 |
| 03 Dic 2024 | 136,90 | 4,08 | 3,07% | 133,00 | 138,7064 | 133,00 | 580.184 |
| 29 Nov 2024 | 132,82 | 1,15 | 0,87% | 132,45 | 134,95 | 132,38 | 197.761 |
| 28 Nov 2024 | 131,67 | -2,97 | -2,21% | 134,33 | 134,6813 | 130,00 | 392.294 |
| 27 Nov 2024 | 134,64 | -0,73 | -0,54% | 137,00 | 137,47 | 132,86 | 760.671 |
| 26 Nov 2024 | 135,37 | 0,87 | 0,65% | 136,00 | 138,49 | 134,71 | 579.282 |
| 23 Nov 2024 | 134,50 | 3,17 | 2,41% | 132,64 | 134,70 | 132,00 | 663.588 |
| 22 Nov 2024 | 131,33 | 3,77 | 2,96% | 129,71 | 132,46 | 129,00 | 589.263 |
| 21 Nov 2024 | 127,56 | 2,28 | 1,82% | 126,94 | 127,8696 | 125,22 | 610.177 |
| 20 Nov 2024 | 125,28 | 2,05 | 1,66% | 120,80 | 126,19 | 120,40 | 968.075 |
| 19 Nov 2024 | 123,23 | 0,23 | 0,19% | 125,14 | 125,14 | 122,6337 | 571.656 |
| 16 Nov 2024 | 123,00 | -3,76 | -2,97% | 125,26 | 125,465 | 122,16 | 581.319 |
| 15 Nov 2024 | 126,76 | -1,95 | -1,52% | 129,41 | 129,63 | 125,945 | 453.238 |
| 14 Nov 2024 | 128,71 | -3,15 | -2,39% | 131,26 | 131,5625 | 128,17 | 705.095 |
| 13 Nov 2024 | 131,86 | -2,63 | -1,96% | 134,50 | 134,55 | 130,43 | 473.547 |
| 12 Nov 2024 | 134,49 | -3,37 | -2,44% | 136,50 | 137,215 | 132,83 | 613.083 |
| 09 Nov 2024 | 137,86 | -1,28 | -0,92% | 135,57 | 139,71 | 135,00 | 1.071.352 |
| 08 Nov 2024 | 139,14 | 17,22 | 14,12% | 140,00 | 140,27 | 130,50 | 1.479.879 |
| 07 Nov 2024 | 121,92 | 5,23 | 4,48% | 118,38 | 122,68 | 118,38 | 882.730 |
| 06 Nov 2024 | 116,69 | 2,89 | 2,54% | 113,80 | 116,79 | 113,75 | 658.956 |
| 05 Nov 2024 | 113,80 | 1,15 | 1,02% | 112,07 | 115,34 | 111,6701 | 564.191 |
| 01 Nov 2024 | 112,65 | 0,25 | 0,22% | 112,98 | 115,57 | 112,44 | 477.808 |
| 31 Ott 2024 | 112,40 | -5,41 | -4,59% | 116,87 | 117,405 | 111,06 | 482.748 |
| 30 Ott 2024 | 117,81 | -1,77 | -1,48% | 116,68 | 119,72 | 115,86 | 296.287 |
| 29 Ott 2024 | 119,58 | 2,04 | 1,74% | 117,47 | 120,3999 | 116,24 | 281.009 |
| 28 Ott 2024 | 117,54 | -4,16 | -3,42% | 121,06 | 122,60 | 116,9901 | 624.267 |
| 26 Ott 2024 | 121,70 | 4,72 | 4,03% | 117,32 | 121,83 | 116,85 | 832.360 |
| 25 Ott 2024 | 116,98 | 1,41 | 1,22% | 116,16 | 117,10 | 114,95 | 210.192 |
| 24 Ott 2024 | 115,57 | 1,78 | 1,56% | 113,65 | 116,23 | 113,14 | 614.954 |
| 23 Ott 2024 | 113,79 | -0,29 | -0,25% | 113,70 | 115,09 | 113,06 | 530.911 |
| 22 Ott 2024 | 114,08 | 0,28 | 0,25% | 113,00 | 114,17 | 111,34 | 296.649 |
| 19 Ott 2024 | 113,80 | 1,13 | 1,00% | 113,85 | 114,49 | 112,52 | 276.162 |
| 18 Ott 2024 | 112,67 | -1,00 | -0,88% | 115,85 | 115,85 | 112,57 | 279.520 |
| 17 Ott 2024 | 113,67 | 0,25 | 0,22% | 114,65 | 115,74 | 113,02 | 172.795 |
| 16 Ott 2024 | 113,42 | -3,22 | -2,76% | 116,32 | 117,45 | 112,90 | 276.677 |
| 15 Ott 2024 | 116,64 | 0,47 | 0,40% | 116,85 | 118,5464 | 115,33 | 218.212 |
| 12 Ott 2024 | 116,17 | 2,21 | 1,94% | 112,99 | 117,12 | 112,52 | 307.233 |
| 11 Ott 2024 | 113,96 | -0,30 | -0,26% | 112,50 | 114,14 | 111,01 | 222.653 |
| 10 Ott 2024 | 114,26 | 1,46 | 1,29% | 113,10 | 114,72 | 111,725 | 370.187 |
| 09 Ott 2024 | 112,80 | 3,01 | 2,74% | 109,55 | 113,50 | 109,55 | 485.855 |
| 08 Ott 2024 | 109,79 | -0,43 | -0,39% | 109,30 | 110,53 | 108,78 | 453.296 |
| 05 Ott 2024 | 110,22 | 2,12 | 1,96% | 110,59 | 112,43 | 109,39 | 377.607 |
| 04 Ott 2024 | 108,10 | -0,47 | -0,43% | 107,48 | 108,4299 | 106,41 | 382.011 |
| 03 Ott 2024 | 108,57 | 1,57 | 1,47% | 107,30 | 110,675 | 107,30 | 666.868 |
| 02 Ott 2024 | 107,00 | -4,26 | -3,83% | 110,93 | 111,815 | 104,79 | 875.656 |
| 01 Ott 2024 | 111,26 | -0,26 | -0,23% | 109,99 | 112,24 | 109,805 | 642.631 |
| 28 Set 2024 | 111,52 | -1,74 | -1,54% | 113,61 | 113,61 | 110,15 | 328.034 |
| 27 Set 2024 | 113,26 | 7,12 | 6,71% | 110,10 | 113,515 | 107,91 | 570.432 |
| 26 Set 2024 | 106,14 | -0,10 | -0,09% | 105,57 | 107,495 | 103,81 | 366.916 |
| 25 Set 2024 | 106,24 | -0,78 | -0,73% | 107,89 | 108,89 | 106,13 | 511.904 |
| 24 Set 2024 | 107,02 | 3,32 | 3,20% | 105,59 | 108,80 | 104,68 | 542.548 |
| 21 Set 2024 | 103,70 | -1,87 | -1,77% | 104,25 | 104,85 | 102,47 | 1.281.745 |
| 20 Set 2024 | 105,57 | 5,56 | 5,56% | 103,45 | 106,86 | 102,715 | 432.273 |
| 19 Set 2024 | 100,01 | -1,53 | -1,51% | 101,54 | 102,93 | 99,675 | 351.350 |
| 18 Set 2024 | 101,54 | 0,60 | 0,59% | 102,41 | 102,83 | 100,03 | 340.303 |
| 17 Set 2024 | 100,94 | -0,51 | -0,50% | 100,93 | 101,28 | 99,495 | 333.315 |
| 14 Set 2024 | 101,45 | 0,31 | 0,31% | 102,28 | 103,04 | 100,93 | 389.476 |
|
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 |
