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 | 201,24 | -1,26 | -0,62% | 202,33 | 207,24 | 199,00 | 5.426.060 |
| 17 Dic 2024 | 202,50 | 5,94 | 3,02% | 198,19 | 203,00 | 195,50 | 6.611.331 |
| 14 Dic 2024 | 196,56 | -3,55 | -1,77% | 200,25 | 201,25 | 196,18 | 3.843.162 |
| 13 Dic 2024 | 200,105 | 0,89 | 0,45% | 198,45 | 201,70 | 197,76 | 3.280.550 |
| 12 Dic 2024 | 199,21 | 4,33 | 2,22% | 195,315 | 199,425 | 195,315 | 3.372.112 |
| 11 Dic 2024 | 194,88 | 0,41 | 0,21% | 196,09 | 198,22 | 193,865 | 3.491.284 |
| 10 Dic 2024 | 194,47 | -8,48 | -4,18% | 203,205 | 205,1144 | 194,0669 | 5.067.270 |
| 07 Dic 2024 | 202,95 | 1,44 | 0,71% | 203,035 | 204,5787 | 201,385 | 3.955.550 |
| 06 Dic 2024 | 201,515 | -0,78 | -0,38% | 201,80 | 203,75 | 200,785 | 3.394.366 |
| 05 Dic 2024 | 202,29 | 6,00 | 3,05% | 198,23 | 203,39 | 196,30 | 5.426.212 |
| 04 Dic 2024 | 196,295 | 1,21 | 0,62% | 194,035 | 197,8763 | 193,555 | 5.160.518 |
| 03 Dic 2024 | 195,085 | 1,18 | 0,61% | 195,12 | 196,1573 | 193,26 | 4.646.276 |
| 29 Nov 2024 | 193,91 | 1,72 | 0,90% | 193,125 | 194,61 | 191,73 | 2.086.672 |
| 28 Nov 2024 | 192,185 | -6,02 | -3,03% | 196,855 | 196,965 | 191,385 | 9.247.322 |
| 27 Nov 2024 | 198,20 | 5,01 | 2,59% | 194,72 | 198,61 | 194,315 | 5.714.630 |
| 26 Nov 2024 | 193,19 | 1,51 | 0,79% | 193,98 | 198,0804 | 191,585 | 8.566.638 |
| 23 Nov 2024 | 191,68 | -7,17 | -3,61% | 197,04 | 197,04 | 187,6001 | 12.634.044 |
| 22 Nov 2024 | 198,85 | 2,41 | 1,22% | 193,00 | 202,00 | 190,275 | 14.862.080 |
| 21 Nov 2024 | 196,445 | 2,41 | 1,24% | 194,96 | 197,455 | 191,965 | 10.958.912 |
| 20 Nov 2024 | 194,03 | 0,62 | 0,32% | 192,60 | 194,515 | 191,515 | 4.749.662 |
| 19 Nov 2024 | 193,415 | -0,09 | -0,04% | 195,50 | 196,6875 | 192,865 | 4.465.568 |
| 16 Nov 2024 | 193,50 | -3,70 | -1,87% | 193,51 | 196,25 | 192,785 | 4.405.912 |
| 15 Nov 2024 | 197,195 | -3,99 | -1,98% | 200,995 | 201,58 | 197,015 | 4.857.210 |
| 14 Nov 2024 | 201,18 | 2,17 | 1,09% | 199,64 | 204,265 | 198,655 | 3.924.918 |
| 13 Nov 2024 | 199,01 | -0,04 | -0,02% | 197,88 | 199,655 | 196,985 | 3.702.042 |
| 12 Nov 2024 | 199,05 | 3,35 | 1,71% | 197,83 | 200,345 | 196,85 | 3.759.596 |
| 09 Nov 2024 | 195,70 | 2,20 | 1,14% | 194,50 | 196,605 | 192,15 | 4.198.176 |
| 08 Nov 2024 | 193,50 | 0,91 | 0,47% | 188,155 | 193,605 | 188,11 | 4.205.898 |
| 07 Nov 2024 | 192,59 | 9,44 | 5,16% | 189,00 | 193,10 | 188,00 | 4.785.142 |
| 06 Nov 2024 | 183,145 | 2,59 | 1,43% | 181,925 | 184,245 | 181,10 | 2.706.366 |
| 05 Nov 2024 | 180,56 | -0,76 | -0,42% | 180,325 | 181,94 | 178,00 | 3.061.474 |
| 01 Nov 2024 | 181,32 | 1,16 | 0,64% | 179,52 | 182,885 | 178,5904 | 5.851.810 |
| 31 Ott 2024 | 180,165 | 0,41 | 0,23% | 182,34 | 184,69 | 179,10 | 4.047.236 |
| 30 Ott 2024 | 179,755 | -2,94 | -1,61% | 182,17 | 183,94 | 179,3425 | 2.908.786 |
| 29 Ott 2024 | 182,695 | 1,52 | 0,84% | 180,885 | 183,735 | 178,895 | 4.407.934 |
| 28 Ott 2024 | 181,175 | -2,05 | -1,12% | 184,00 | 184,455 | 180,715 | 3.126.766 |
| 26 Ott 2024 | 183,22 | 0,93 | 0,51% | 184,43 | 186,20 | 182,87 | 2.692.382 |
| 25 Ott 2024 | 182,29 | 3,19 | 1,78% | 180,3525 | 183,255 | 180,075 | 2.968.668 |
| 24 Ott 2024 | 179,095 | -8,96 | -4,76% | 186,78 | 187,0725 | 178,79 | 5.398.446 |
| 23 Ott 2024 | 188,05 | -1,16 | -0,61% | 187,36 | 189,635 | 185,775 | 3.157.096 |
| 22 Ott 2024 | 189,205 | 1,79 | 0,96% | 187,485 | 192,00 | 186,54 | 4.361.096 |
| 19 Ott 2024 | 187,415 | -0,66 | -0,35% | 186,605 | 188,00 | 186,32 | 2.899.060 |
| 18 Ott 2024 | 188,075 | 1,46 | 0,78% | 185,73 | 189,8375 | 186,4725 | 3.093.114 |
| 17 Ott 2024 | 186,615 | -0,61 | -0,32% | 187,22 | 187,0575 | 183,7025 | 6.164.224 |
| 16 Ott 2024 | 187,22 | 0,26 | 0,14% | 186,815 | 188,16 | 185,005 | 7.457.054 |
| 15 Ott 2024 | 186,955 | 0,36 | 0,19% | 188,495 | 188,4949 | 184,895 | 2.988.804 |
| 12 Ott 2024 | 186,60 | 1,90 | 1,03% | 184,505 | 189,165 | 184,475 | 4.594.192 |
| 11 Ott 2024 | 184,70 | 3,26 | 1,80% | 180,00 | 184,895 | 180,00 | 4.451.432 |
| 10 Ott 2024 | 181,435 | 3,87 | 2,18% | 177,565 | 181,78 | 177,50 | 4.916.984 |
| 09 Ott 2024 | 177,565 | 8,60 | 5,09% | 172,635 | 178,50 | 172,50 | 6.632.880 |
| 08 Ott 2024 | 168,97 | -2,21 | -1,29% | 170,31 | 172,7775 | 168,405 | 4.788.454 |
| 05 Ott 2024 | 171,18 | 3,21 | 1,91% | 171,00 | 171,48 | 167,8593 | 4.072.756 |
| 04 Ott 2024 | 167,97 | 1,91 | 1,15% | 164,98 | 168,345 | 164,455 | 4.018.414 |
| 03 Ott 2024 | 166,065 | 1,42 | 0,86% | 165,275 | 168,8095 | 164,275 | 4.102.244 |
| 02 Ott 2024 | 164,645 | -6,26 | -3,66% | 171,05 | 171,05 | 164,125 | 5.402.446 |
| 01 Ott 2024 | 170,90 | 3,03 | 1,80% | 167,275 | 171,7168 | 167,50 | 5.139.884 |
| 28 Set 2024 | 167,875 | -1,49 | -0,88% | 169,41 | 169,98 | 167,25 | 3.508.562 |
| 27 Set 2024 | 169,365 | -0,89 | -0,52% | 171,75 | 172,135 | 167,6882 | 5.051.224 |
| 26 Set 2024 | 170,255 | -1,51 | -0,88% | 171,715 | 172,50 | 169,18 | 3.570.822 |
| 25 Set 2024 | 171,76 | -0,33 | -0,19% | 172,70 | 172,935 | 169,2558 | 4.519.786 |
| 24 Set 2024 | 172,085 | 2,03 | 1,19% | 169,82 | 172,675 | 168,585 | 4.409.918 |
| 21 Set 2024 | 170,06 | 3,26 | 1,95% | 166,50 | 170,525 | 166,165 | 7.551.414 |
| 20 Set 2024 | 166,80 | 1,93 | 1,17% | 168,95 | 169,59 | 166,20 | 4.806.728 |
|
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 |
