Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Nov 2024 | 199,01 | -0,25 | -0,13% | 198,39 | 199,42 | 197,03 | 550.743 |
| 27 Nov 2024 | 199,26 | -1,33 | -0,66% | 199,89 | 200,68 | 198,46 | 748.592 |
| 26 Nov 2024 | 200,59 | 2,95 | 1,49% | 197,81 | 201,66 | 197,81 | 1.450.761 |
| 23 Nov 2024 | 197,64 | 4,89 | 2,54% | 192,65 | 197,83 | 192,55 | 923.899 |
| 22 Nov 2024 | 192,75 | 4,25 | 2,25% | 190,76 | 193,835 | 189,10 | 675.061 |
| 21 Nov 2024 | 188,50 | -0,77 | -0,41% | 189,10 | 189,10 | 186,96 | 581.653 |
| 20 Nov 2024 | 189,27 | 0,01 | 0,01% | 187,15 | 189,84 | 187,00 | 750.880 |
| 19 Nov 2024 | 189,26 | -0,75 | -0,39% | 189,74 | 190,51 | 187,50 | 735.988 |
| 16 Nov 2024 | 190,01 | -1,10 | -0,58% | 191,065 | 191,76 | 188,74 | 657.200 |
| 15 Nov 2024 | 191,11 | -2,35 | -1,21% | 193,42 | 195,56 | 190,65 | 743.285 |
| 14 Nov 2024 | 193,46 | 0,54 | 0,28% | 192,44 | 195,01 | 192,11 | 851.599 |
| 13 Nov 2024 | 192,92 | -1,17 | -0,60% | 193,05 | 194,59 | 192,19 | 802.921 |
| 12 Nov 2024 | 194,09 | 1,26 | 0,65% | 192,76 | 197,58 | 192,225 | 1.130.201 |
| 09 Nov 2024 | 192,83 | 2,78 | 1,46% | 189,39 | 193,75 | 183,73 | 1.593.085 |
| 08 Nov 2024 | 190,05 | -7,99 | -4,03% | 191,25 | 196,99 | 189,44 | 1.658.823 |
| 07 Nov 2024 | 198,04 | 8,05 | 4,24% | 194,775 | 199,48 | 194,29 | 1.717.599 |
| 06 Nov 2024 | 189,99 | 3,77 | 2,02% | 187,03 | 190,01 | 186,935 | 897.131 |
| 05 Nov 2024 | 186,225 | 1,19 | 0,65% | 184,59 | 187,09 | 184,59 | 859.502 |
| 01 Nov 2024 | 185,03 | -0,30 | -0,16% | 182,93 | 187,49 | 182,87 | 737.278 |
| 31 Ott 2024 | 185,33 | -1,51 | -0,81% | 186,20 | 187,08 | 184,47 | 678.760 |
| 30 Ott 2024 | 186,84 | -2,51 | -1,33% | 189,965 | 190,795 | 186,53 | 674.950 |
| 29 Ott 2024 | 189,35 | 4,10 | 2,21% | 185,99 | 190,87 | 185,2601 | 652.271 |
| 28 Ott 2024 | 185,25 | -1,76 | -0,94% | 188,13 | 188,9911 | 185,09 | 668.797 |
| 26 Ott 2024 | 187,01 | 3,38 | 1,84% | 184,71 | 187,52 | 184,68 | 802.472 |
| 25 Ott 2024 | 183,63 | 0,04 | 0,02% | 184,73 | 184,80 | 182,49 | 531.087 |
| 24 Ott 2024 | 183,59 | 0,66 | 0,36% | 182,12 | 183,68 | 179,78 | 694.762 |
| 23 Ott 2024 | 182,93 | -1,88 | -1,02% | 183,96 | 184,52 | 181,70 | 423.627 |
| 22 Ott 2024 | 184,81 | 0,41 | 0,22% | 183,81 | 184,88 | 182,77 | 570.756 |
| 19 Ott 2024 | 184,40 | -0,82 | -0,44% | 186,22 | 186,96 | 184,18 | 424.488 |
| 18 Ott 2024 | 185,22 | 0,74 | 0,40% | 185,40 | 186,105 | 183,97 | 356.212 |
| 17 Ott 2024 | 184,48 | 0,47 | 0,26% | 184,01 | 186,00 | 183,15 | 609.761 |
| 16 Ott 2024 | 184,01 | -1,49 | -0,80% | 185,50 | 188,08 | 183,48 | 795.213 |
| 15 Ott 2024 | 185,50 | 4,50 | 2,49% | 181,99 | 186,11 | 181,99 | 681.070 |
| 12 Ott 2024 | 181,00 | 0,61 | 0,34% | 180,98 | 181,71 | 180,26 | 553.387 |
| 11 Ott 2024 | 180,39 | -1,20 | -0,66% | 180,21 | 181,84 | 179,78 | 548.223 |
| 10 Ott 2024 | 181,59 | 3,59 | 2,02% | 178,39 | 182,00 | 178,345 | 498.548 |
| 09 Ott 2024 | 178,00 | 0,71 | 0,40% | 177,88 | 178,375 | 176,475 | 539.039 |
| 08 Ott 2024 | 177,29 | -2,31 | -1,29% | 178,77 | 179,32 | 176,40 | 704.270 |
| 05 Ott 2024 | 179,60 | 2,53 | 1,43% | 178,78 | 179,735 | 178,13 | 363.789 |
| 04 Ott 2024 | 177,07 | -0,84 | -0,47% | 176,735 | 177,73 | 176,00 | 475.730 |
| 03 Ott 2024 | 177,91 | 1,94 | 1,10% | 175,435 | 178,11 | 174,74 | 374.839 |
| 02 Ott 2024 | 175,97 | -4,69 | -2,60% | 180,09 | 180,65 | 175,50 | 670.598 |
| 01 Ott 2024 | 180,66 | -1,52 | -0,83% | 181,61 | 182,51 | 179,681 | 597.889 |
| 28 Set 2024 | 182,18 | 1,17 | 0,65% | 181,22 | 182,705 | 180,17 | 610.839 |
| 27 Set 2024 | 181,01 | 4,81 | 2,73% | 177,95 | 181,14 | 176,52 | 574.238 |
| 26 Set 2024 | 176,20 | -1,59 | -0,89% | 178,07 | 178,39 | 175,59 | 443.063 |
| 25 Set 2024 | 177,79 | -0,17 | -0,10% | 177,96 | 178,77 | 176,43 | 406.547 |
| 24 Set 2024 | 177,96 | 2,06 | 1,17% | 176,71 | 178,26 | 176,24 | 475.838 |
| 21 Set 2024 | 175,90 | -3,23 | -1,80% | 178,60 | 178,60 | 174,59 | 1.587.556 |
| 20 Set 2024 | 179,13 | 4,00 | 2,28% | 179,73 | 180,61 | 178,83 | 688.352 |
| 19 Set 2024 | 175,13 | -0,57 | -0,32% | 176,06 | 177,33 | 174,70 | 655.766 |
| 18 Set 2024 | 175,70 | 1,94 | 1,12% | 174,37 | 176,49 | 173,95 | 701.840 |
| 17 Set 2024 | 173,76 | 1,53 | 0,89% | 173,16 | 174,03 | 171,42 | 731.473 |
| 14 Set 2024 | 172,23 | 1,29 | 0,75% | 170,84 | 172,84 | 170,11 | 805.949 |
| 13 Set 2024 | 170,94 | 2,25 | 1,33% | 168,79 | 171,66 | 168,00 | 1.010.027 |
| 12 Set 2024 | 168,69 | 1,75 | 1,05% | 166,56 | 168,84 | 164,36 | 847.442 |
| 11 Set 2024 | 166,94 | -0,86 | -0,51% | 169,03 | 169,15 | 165,83 | 845.400 |
| 10 Set 2024 | 167,80 | 3,04 | 1,85% | 166,19 | 168,72 | 166,01 | 781.286 |
| 07 Set 2024 | 164,76 | -3,74 | -2,22% | 169,39 | 169,79 | 164,44 | 1.064.247 |
| 06 Set 2024 | 168,50 | -1,71 | -1,00% | 168,705 | 169,885 | 167,56 | 1.079.831 |
| 05 Set 2024 | 170,21 | -3,41 | -1,96% | 173,12 | 173,12 | 170,06 | 908.248 |
| 04 Set 2024 | 173,62 | -5,47 | -3,05% | 177,86 | 179,15 | 172,84 | 802.297 |
|
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 |
