Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 14 Nov 2024 | 206,52 | -2,27 | -1,09% | 212,00 | 217,70 | 204,20 | 1.178.786 |
| 13 Nov 2024 | 208,79 | -0,43 | -0,21% | 210,00 | 211,5999 | 200,50 | 875.313 |
| 12 Nov 2024 | 209,22 | 2,72 | 1,32% | 208,50 | 211,7899 | 202,22 | 755.024 |
| 09 Nov 2024 | 206,50 | 0,92 | 0,45% | 206,72 | 214,00 | 201,00 | 1.325.524 |
| 08 Nov 2024 | 205,58 | 13,45 | 7,00% | 195,36 | 208,09 | 192,51 | 1.735.905 |
| 07 Nov 2024 | 192,13 | 2,40 | 1,26% | 198,00 | 198,00 | 187,265 | 1.665.938 |
| 06 Nov 2024 | 189,73 | 19,73 | 11,61% | 172,43 | 190,10 | 170,79 | 2.339.760 |
| 05 Nov 2024 | 170,00 | -3,88 | -2,23% | 160,00 | 173,36 | 159,00 | 3.745.025 |
| 01 Nov 2024 | 173,88 | -7,48 | -4,12% | 181,50 | 183,79 | 172,05 | 923.790 |
| 31 Ott 2024 | 181,36 | 7,13 | 4,09% | 173,42 | 181,95 | 171,65 | 874.389 |
| 30 Ott 2024 | 174,23 | -7,08 | -3,90% | 180,76 | 181,26 | 174,11 | 496.334 |
| 29 Ott 2024 | 181,31 | -5,10 | -2,74% | 185,30 | 186,135 | 178,50 | 720.411 |
| 28 Ott 2024 | 186,41 | 5,16 | 2,85% | 182,41 | 187,54 | 182,41 | 638.320 |
| 26 Ott 2024 | 181,25 | 3,27 | 1,84% | 181,31 | 183,22 | 177,88 | 484.789 |
| 25 Ott 2024 | 177,98 | -5,09 | -2,78% | 182,02 | 182,80 | 175,7536 | 995.742 |
| 24 Ott 2024 | 183,07 | 2,07 | 1,14% | 179,00 | 185,47 | 178,95 | 983.240 |
| 23 Ott 2024 | 181,00 | 1,82 | 1,02% | 178,00 | 184,00 | 176,50 | 1.110.890 |
| 22 Ott 2024 | 179,18 | 5,21 | 2,99% | 174,45 | 179,6699 | 174,1515 | 908.094 |
| 19 Ott 2024 | 173,97 | 2,29 | 1,33% | 171,56 | 175,88 | 168,66 | 659.047 |
| 18 Ott 2024 | 171,68 | 0,63 | 0,37% | 181,99 | 181,99 | 171,66 | 1.374.767 |
| 17 Ott 2024 | 171,05 | 8,97 | 5,53% | 166,10 | 173,00 | 163,25 | 1.054.484 |
| 16 Ott 2024 | 162,08 | -4,53 | -2,72% | 168,14 | 168,655 | 160,00 | 695.316 |
| 15 Ott 2024 | 166,61 | 7,42 | 4,66% | 159,75 | 167,269 | 158,50 | 985.939 |
| 12 Ott 2024 | 159,19 | -8,70 | -5,18% | 155,76 | 162,99 | 148,02 | 2.200.666 |
| 11 Ott 2024 | 167,89 | -2,77 | -1,62% | 167,01 | 168,74 | 164,40 | 1.072.731 |
| 10 Ott 2024 | 170,66 | -7,17 | -4,03% | 175,91 | 178,55 | 167,31 | 1.101.826 |
| 09 Ott 2024 | 177,83 | -0,79 | -0,44% | 180,26 | 182,05 | 177,415 | 483.155 |
| 08 Ott 2024 | 178,62 | -11,73 | -6,16% | 190,86 | 192,56 | 174,61 | 1.410.239 |
| 05 Ott 2024 | 190,35 | 8,15 | 4,47% | 185,46 | 190,6606 | 182,29 | 866.879 |
| 04 Ott 2024 | 182,20 | 6,27 | 3,56% | 178,19 | 183,36 | 177,57 | 657.150 |
| 03 Ott 2024 | 175,93 | -3,08 | -1,72% | 177,28 | 182,85 | 174,44 | 1.045.816 |
| 02 Ott 2024 | 179,01 | 0,77 | 0,43% | 177,88 | 180,16 | 173,6401 | 780.357 |
| 01 Ott 2024 | 178,24 | -3,98 | -2,18% | 181,87 | 182,68 | 176,00 | 932.153 |
| 28 Set 2024 | 182,22 | 3,99 | 2,24% | 179,81 | 184,18 | 175,76 | 1.040.439 |
| 27 Set 2024 | 178,23 | -11,79 | -6,20% | 197,20 | 197,61 | 177,36 | 1.519.859 |
| 26 Set 2024 | 190,02 | 4,70 | 2,54% | 186,03 | 190,6938 | 181,55 | 1.350.757 |
| 25 Set 2024 | 185,32 | 3,96 | 2,18% | 181,19 | 187,27 | 181,19 | 1.957.478 |
| 24 Set 2024 | 181,36 | -2,73 | -1,48% | 187,10 | 189,61 | 175,29 | 2.540.054 |
| 21 Set 2024 | 184,09 | 8,73 | 4,98% | 181,22 | 186,608 | 178,00 | 6.423.348 |
| 20 Set 2024 | 175,36 | 4,34 | 2,54% | 174,43 | 176,205 | 171,35 | 2.023.243 |
| 19 Set 2024 | 171,02 | 5,15 | 3,10% | 168,94 | 174,0699 | 166,74 | 2.104.788 |
| 18 Set 2024 | 165,87 | -1,72 | -1,03% | 169,47 | 173,23 | 163,845 | 1.189.031 |
| 17 Set 2024 | 167,59 | 0,84 | 0,50% | 170,00 | 171,75 | 165,41 | 829.171 |
| 14 Set 2024 | 166,75 | 10,76 | 6,90% | 164,72 | 169,30 | 160,85 | 1.272.316 |
| 13 Set 2024 | 155,99 | 3,89 | 2,56% | 149,52 | 158,68 | 149,52 | 684.586 |
| 12 Set 2024 | 152,10 | 4,42 | 2,99% | 149,97 | 154,31 | 148,84 | 888.707 |
| 11 Set 2024 | 147,68 | 1,56 | 1,07% | 147,24 | 149,35 | 145,0501 | 578.307 |
| 10 Set 2024 | 146,12 | 3,06 | 2,14% | 145,63 | 147,66 | 141,03 | 766.657 |
| 07 Set 2024 | 143,065 | -1,95 | -1,34% | 145,01 | 149,01 | 137,55 | 1.095.757 |
| 06 Set 2024 | 145,01 | 2,16 | 1,51% | 152,06 | 152,11 | 140,1001 | 775.181 |
| 05 Set 2024 | 142,85 | 4,57 | 3,31% | 138,73 | 145,96 | 138,57 | 830.279 |
| 04 Set 2024 | 138,275 | -11,34 | -7,58% | 147,53 | 149,645 | 137,50 | 849.614 |
| 31 Ago 2024 | 149,61 | 3,25 | 2,22% | 145,86 | 150,545 | 145,86 | 589.943 |
| 30 Ago 2024 | 146,36 | -1,79 | -1,21% | 148,98 | 151,735 | 144,12 | 484.795 |
| 29 Ago 2024 | 148,15 | -3,71 | -2,44% | 150,30 | 155,00 | 145,72 | 737.966 |
| 28 Ago 2024 | 151,86 | 6,84 | 4,72% | 143,16 | 153,85 | 143,16 | 747.326 |
| 27 Ago 2024 | 145,02 | -3,78 | -2,54% | 152,18 | 152,18 | 141,07 | 823.787 |
| 24 Ago 2024 | 148,80 | 5,80 | 4,06% | 144,00 | 148,80 | 143,47 | 768.503 |
| 23 Ago 2024 | 143,00 | 3,99 | 2,87% | 140,05 | 143,83 | 137,92 | 557.004 |
| 22 Ago 2024 | 139,01 | 4,76 | 3,55% | 136,67 | 142,19 | 136,56 | 771.690 |
| 21 Ago 2024 | 134,25 | -3,40 | -2,47% | 139,51 | 139,51 | 133,02 | 229.584 |
| 20 Ago 2024 | 137,65 | 4,69 | 3,53% | 132,96 | 138,15 | 131,31 | 362.794 |
| 17 Ago 2024 | 132,96 | -2,68 | -1,98% | 136,58 | 139,00 | 131,96 | 372.242 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
