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 |
|---|---|---|---|---|---|---|---|
| 20 Dic 2024 | 67,23 | -6,09 | -8,31% | 75,35 | 76,75 | 66,9501 | 7.633.991 |
| 19 Dic 2024 | 73,32 | -9,67 | -11,65% | 83,551 | 86,99 | 72,20 | 8.685.752 |
| 18 Dic 2024 | 82,99 | -0,92 | -1,10% | 83,36 | 84,75 | 81,11 | 3.648.966 |
| 17 Dic 2024 | 83,91 | -0,55 | -0,65% | 85,33 | 85,43 | 81,22 | 5.522.994 |
| 14 Dic 2024 | 84,46 | 7,38 | 9,57% | 82,00 | 88,95 | 81,19 | 13.191.489 |
| 13 Dic 2024 | 77,08 | -1,32 | -1,68% | 78,88 | 85,20 | 76,71 | 8.963.132 |
| 12 Dic 2024 | 78,40 | 4,38 | 5,92% | 77,20 | 78,69 | 75,0301 | 4.435.792 |
| 11 Dic 2024 | 74,02 | -2,37 | -3,10% | 76,89 | 80,97 | 73,44 | 6.295.183 |
| 10 Dic 2024 | 76,39 | -0,77 | -1,00% | 77,54 | 79,20 | 74,35 | 5.332.888 |
| 07 Dic 2024 | 77,16 | 3,75 | 5,11% | 74,48 | 77,95 | 74,40 | 4.649.047 |
| 06 Dic 2024 | 73,41 | -1,22 | -1,63% | 74,52 | 75,05 | 72,4406 | 3.516.617 |
| 05 Dic 2024 | 74,63 | 1,85 | 2,54% | 72,90 | 75,25 | 72,30 | 5.805.003 |
| 04 Dic 2024 | 72,78 | 5,39 | 8,00% | 68,3201 | 74,23 | 67,8019 | 9.056.245 |
| 03 Dic 2024 | 67,39 | -11,40 | -14,47% | 74,66 | 74,68 | 66,88 | 12.424.890 |
| 29 Nov 2024 | 78,79 | 0,36 | 0,46% | 78,77 | 79,3893 | 76,86 | 2.300.142 |
| 28 Nov 2024 | 78,43 | -0,08 | -0,10% | 80,00 | 81,97 | 76,41 | 5.276.451 |
| 27 Nov 2024 | 78,51 | -1,01 | -1,27% | 77,8959 | 80,77 | 76,36 | 5.592.505 |
| 26 Nov 2024 | 79,52 | 5,46 | 7,37% | 77,26 | 80,87 | 73,95 | 9.185.852 |
| 23 Nov 2024 | 74,06 | 2,63 | 3,68% | 74,31 | 74,84 | 70,8997 | 5.405.840 |
| 22 Nov 2024 | 71,43 | 1,03 | 1,46% | 71,335 | 75,19 | 69,8816 | 6.774.385 |
| 21 Nov 2024 | 70,40 | -0,71 | -1,00% | 72,80 | 73,94 | 68,60 | 5.179.752 |
| 20 Nov 2024 | 71,11 | 2,84 | 4,16% | 68,695 | 71,50 | 67,51 | 5.132.146 |
| 19 Nov 2024 | 68,27 | -0,09 | -0,13% | 68,505 | 73,94 | 68,1001 | 7.702.537 |
| 16 Nov 2024 | 68,36 | 0,97 | 1,45% | 67,1468 | 69,6497 | 64,60 | 6.377.124 |
| 15 Nov 2024 | 67,385 | -0,42 | -0,61% | 67,46 | 68,43 | 65,71 | 5.640.401 |
| 14 Nov 2024 | 67,80 | -1,63 | -2,35% | 70,21 | 72,7793 | 67,384 | 11.134.778 |
| 13 Nov 2024 | 69,43 | -8,05 | -10,39% | 71,20 | 72,26 | 65,15 | 19.117.142 |
| 12 Nov 2024 | 77,48 | -3,52 | -4,35% | 79,39 | 86,0624 | 76,63 | 16.183.611 |
| 09 Nov 2024 | 81,00 | 25,53 | 46,02% | 65,27 | 82,25 | 65,10 | 39.149.982 |
| 08 Nov 2024 | 55,47 | 1,49 | 2,76% | 54,26 | 57,27 | 53,41 | 12.296.535 |
| 07 Nov 2024 | 53,98 | 3,38 | 6,68% | 53,52 | 54,48 | 51,91 | 7.084.019 |
| 06 Nov 2024 | 50,60 | 3,36 | 7,11% | 48,28 | 52,00 | 48,26 | 6.480.522 |
| 05 Nov 2024 | 47,24 | -1,24 | -2,56% | 48,66 | 49,60 | 47,08 | 2.991.197 |
| 01 Nov 2024 | 48,48 | -0,20 | -0,41% | 49,10 | 50,00 | 47,62 | 3.701.032 |
| 31 Ott 2024 | 48,68 | -2,45 | -4,79% | 50,695 | 51,06 | 48,65 | 3.401.207 |
| 30 Ott 2024 | 51,13 | 0,71 | 1,41% | 50,25 | 53,1499 | 49,97 | 4.614.085 |
| 29 Ott 2024 | 50,42 | -1,56 | -3,00% | 51,19 | 51,225 | 48,08 | 6.408.951 |
| 28 Ott 2024 | 51,98 | 1,40 | 2,77% | 51,57 | 53,60 | 50,80 | 5.166.523 |
| 26 Ott 2024 | 50,58 | -0,51 | -1,00% | 51,26 | 52,50 | 50,54 | 4.262.122 |
| 25 Ott 2024 | 51,09 | 1,34 | 2,69% | 51,40 | 54,47 | 50,3101 | 6.903.635 |
| 24 Ott 2024 | 49,75 | -2,21 | -4,25% | 51,50 | 52,80 | 49,0101 | 5.208.174 |
| 23 Ott 2024 | 51,96 | -0,58 | -1,10% | 52,27 | 53,925 | 51,47 | 4.529.781 |
| 22 Ott 2024 | 52,54 | -0,59 | -1,11% | 53,81 | 54,43 | 51,60 | 5.418.451 |
| 19 Ott 2024 | 53,13 | 1,08 | 2,07% | 52,71 | 54,30 | 51,66 | 6.308.173 |
| 18 Ott 2024 | 52,05 | -2,33 | -4,28% | 54,10 | 54,36 | 49,69 | 6.899.446 |
| 17 Ott 2024 | 54,38 | 1,47 | 2,78% | 52,89 | 54,97 | 50,4744 | 7.312.016 |
| 16 Ott 2024 | 52,91 | -1,16 | -2,15% | 54,10 | 57,40 | 52,89 | 12.423.133 |
| 15 Ott 2024 | 54,07 | 7,05 | 14,99% | 48,63 | 56,08 | 48,55 | 20.081.049 |
| 12 Ott 2024 | 47,02 | 3,84 | 8,89% | 42,91 | 47,35 | 42,70 | 8.192.730 |
| 11 Ott 2024 | 43,18 | 0,15 | 0,35% | 42,43 | 44,51 | 41,71 | 5.192.116 |
| 10 Ott 2024 | 43,03 | 0,14 | 0,33% | 42,97 | 43,6399 | 42,03 | 5.148.721 |
| 09 Ott 2024 | 42,89 | 1,87 | 4,56% | 40,69 | 43,1941 | 40,58 | 6.494.231 |
| 08 Ott 2024 | 41,02 | -0,28 | -0,68% | 41,28 | 42,42 | 40,27 | 5.932.419 |
| 05 Ott 2024 | 41,30 | 2,36 | 6,06% | 39,90 | 41,50 | 37,97 | 7.796.931 |
| 04 Ott 2024 | 38,94 | 0,00 | 0,00% | 38,53 | 39,2899 | 37,46 | 3.668.760 |
| 03 Ott 2024 | 38,94 | 1,16 | 3,07% | 37,625 | 39,38 | 37,41 | 4.530.226 |
| 02 Ott 2024 | 37,78 | -2,23 | -5,57% | 40,34 | 40,34 | 37,65 | 4.760.965 |
| 01 Ott 2024 | 40,01 | -0,84 | -2,06% | 40,32 | 41,70 | 39,60 | 4.362.627 |
| 28 Set 2024 | 40,85 | -0,04 | -0,10% | 41,71 | 42,55 | 39,72 | 6.786.589 |
| 27 Set 2024 | 40,89 | 1,34 | 3,39% | 40,12 | 41,24 | 38,214 | 8.436.728 |
| 26 Set 2024 | 39,55 | 1,91 | 5,07% | 38,75 | 41,70 | 38,6107 | 11.798.223 |
| 25 Set 2024 | 37,64 | -0,89 | -2,31% | 38,44 | 38,64 | 36,14 | 6.521.907 |
| 24 Set 2024 | 38,53 | -1,21 | -3,04% | 40,00 | 40,34 | 38,11 | 5.790.736 |
|
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 |
