Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 21 Dic 2024 | 393,04 | 7,67 | 1,99% | 383,35 | 395,03 | 382,85 | 826.323 |
| 20 Dic 2024 | 385,37 | 1,90 | 0,50% | 384,44 | 391,3552 | 384,44 | 432.320 |
| 19 Dic 2024 | 383,47 | -11,53 | -2,92% | 396,50 | 400,31 | 382,45 | 377.931 |
| 18 Dic 2024 | 395,00 | -11,90 | -2,92% | 403,00 | 406,34 | 394,56 | 366.644 |
| 17 Dic 2024 | 406,90 | 3,31 | 0,82% | 403,95 | 411,34 | 402,85 | 305.350 |
| 14 Dic 2024 | 403,59 | -4,05 | -0,99% | 407,30 | 408,89 | 401,55 | 249.217 |
| 13 Dic 2024 | 407,64 | 3,47 | 0,86% | 403,52 | 409,25 | 403,39 | 259.557 |
| 12 Dic 2024 | 404,17 | 2,39 | 0,59% | 404,25 | 409,87 | 402,54 | 328.255 |
| 11 Dic 2024 | 401,78 | -9,45 | -2,30% | 410,57 | 410,72 | 400,70 | 351.203 |
| 10 Dic 2024 | 411,23 | 1,91 | 0,47% | 408,44 | 413,435 | 407,26 | 259.578 |
| 07 Dic 2024 | 409,32 | 4,34 | 1,07% | 406,60 | 413,06 | 405,2016 | 222.830 |
| 06 Dic 2024 | 404,98 | -6,96 | -1,69% | 412,99 | 413,265 | 404,32 | 299.581 |
| 05 Dic 2024 | 411,94 | 5,54 | 1,36% | 408,71 | 412,94 | 407,77 | 230.105 |
| 04 Dic 2024 | 406,40 | -3,64 | -0,89% | 408,61 | 409,73 | 404,6759 | 304.696 |
| 03 Dic 2024 | 410,04 | 3,04 | 0,75% | 409,29 | 412,455 | 406,60 | 294.167 |
| 29 Nov 2024 | 407,00 | 1,25 | 0,31% | 406,64 | 409,03 | 405,51 | 175.680 |
| 28 Nov 2024 | 405,75 | 3,30 | 0,82% | 403,73 | 406,14 | 400,9301 | 258.285 |
| 27 Nov 2024 | 402,45 | 1,51 | 0,38% | 402,44 | 403,57 | 399,69 | 369.234 |
| 26 Nov 2024 | 400,94 | 3,75 | 0,94% | 400,03 | 404,32 | 398,125 | 419.471 |
| 23 Nov 2024 | 397,19 | 4,88 | 1,24% | 394,28 | 397,84 | 392,5373 | 231.332 |
| 22 Nov 2024 | 392,31 | 7,78 | 2,02% | 386,86 | 395,14 | 382,78 | 367.863 |
| 21 Nov 2024 | 384,53 | 2,13 | 0,56% | 384,04 | 388,43 | 381,70 | 489.364 |
| 20 Nov 2024 | 382,40 | -1,88 | -0,49% | 380,00 | 382,94 | 377,43 | 293.018 |
| 19 Nov 2024 | 384,28 | -1,63 | -0,42% | 385,30 | 389,375 | 382,535 | 421.719 |
| 16 Nov 2024 | 385,91 | -8,75 | -2,22% | 395,04 | 395,155 | 382,1201 | 372.347 |
| 15 Nov 2024 | 394,66 | -5,57 | -1,39% | 400,23 | 400,91 | 393,04 | 314.408 |
| 14 Nov 2024 | 400,23 | -2,46 | -0,61% | 401,07 | 404,41 | 399,08 | 348.118 |
| 13 Nov 2024 | 402,69 | -0,47 | -0,12% | 401,87 | 405,62 | 399,59 | 325.399 |
| 12 Nov 2024 | 403,16 | 3,85 | 0,96% | 400,00 | 404,69 | 398,26 | 371.920 |
| 09 Nov 2024 | 399,31 | 2,13 | 0,54% | 396,52 | 402,145 | 392,39 | 302.379 |
| 08 Nov 2024 | 397,18 | 3,16 | 0,80% | 394,47 | 397,64 | 392,77 | 375.162 |
| 07 Nov 2024 | 394,02 | 14,33 | 3,77% | 403,78 | 403,78 | 383,86 | 521.360 |
| 06 Nov 2024 | 379,69 | 2,67 | 0,71% | 375,00 | 380,83 | 375,00 | 348.636 |
| 05 Nov 2024 | 377,02 | -7,62 | -1,98% | 385,00 | 386,2199 | 375,145 | 480.703 |
| 01 Nov 2024 | 384,64 | 2,67 | 0,70% | 381,97 | 386,1156 | 381,04 | 523.306 |
| 31 Ott 2024 | 381,97 | -1,92 | -0,50% | 384,49 | 386,89 | 379,44 | 675.851 |
| 30 Ott 2024 | 383,89 | -0,79 | -0,21% | 381,36 | 385,85 | 378,42 | 959.678 |
| 29 Ott 2024 | 384,68 | 21,10 | 5,80% | 394,57 | 394,57 | 378,2243 | 1.319.475 |
| 28 Ott 2024 | 363,58 | 3,49 | 0,97% | 365,60 | 367,63 | 362,59 | 715.099 |
| 26 Ott 2024 | 360,09 | -1,96 | -0,54% | 363,41 | 365,645 | 359,37 | 473.380 |
| 25 Ott 2024 | 362,05 | -6,04 | -1,64% | 370,94 | 371,87 | 361,60 | 384.239 |
| 24 Ott 2024 | 368,09 | -3,91 | -1,05% | 369,95 | 373,28 | 366,10 | 223.651 |
| 23 Ott 2024 | 372,00 | -0,59 | -0,16% | 370,73 | 373,42 | 370,4201 | 187.989 |
| 22 Ott 2024 | 372,59 | -2,86 | -0,76% | 373,70 | 373,82 | 370,01 | 232.918 |
| 19 Ott 2024 | 375,45 | 1,61 | 0,43% | 377,49 | 378,3325 | 373,89 | 222.063 |
| 18 Ott 2024 | 373,84 | -1,66 | -0,44% | 375,11 | 378,495 | 373,21 | 234.965 |
| 17 Ott 2024 | 375,50 | 0,20 | 0,05% | 376,20 | 379,59 | 374,38 | 176.876 |
| 16 Ott 2024 | 375,30 | -2,38 | -0,63% | 376,74 | 380,045 | 372,89 | 302.928 |
| 15 Ott 2024 | 377,68 | 2,66 | 0,71% | 374,76 | 378,775 | 373,21 | 240.292 |
| 12 Ott 2024 | 375,02 | 5,78 | 1,57% | 370,68 | 376,59 | 370,00 | 215.444 |
| 11 Ott 2024 | 369,24 | -4,26 | -1,14% | 369,09 | 371,32 | 365,44 | 311.546 |
| 10 Ott 2024 | 373,50 | 4,53 | 1,23% | 368,97 | 374,86 | 367,07 | 323.278 |
| 09 Ott 2024 | 368,97 | 3,73 | 1,02% | 365,33 | 370,23 | 364,12 | 236.689 |
| 08 Ott 2024 | 365,24 | -1,48 | -0,40% | 363,99 | 365,405 | 360,57 | 267.360 |
| 05 Ott 2024 | 366,72 | 2,83 | 0,78% | 369,69 | 370,4473 | 363,32 | 216.890 |
| 04 Ott 2024 | 363,89 | -4,79 | -1,30% | 365,99 | 368,17 | 362,62 | 302.443 |
| 03 Ott 2024 | 368,68 | 4,38 | 1,20% | 363,98 | 370,895 | 362,22 | 283.167 |
| 02 Ott 2024 | 364,30 | -6,02 | -1,63% | 369,84 | 370,32 | 363,39 | 359.561 |
| 01 Ott 2024 | 370,32 | 1,72 | 0,47% | 367,08 | 371,34 | 367,08 | 217.388 |
| 28 Set 2024 | 368,60 | -2,64 | -0,71% | 372,30 | 374,03 | 368,27 | 213.527 |
| 27 Set 2024 | 371,24 | 6,27 | 1,72% | 370,00 | 375,875 | 369,27 | 241.987 |
| 26 Set 2024 | 364,97 | 0,54 | 0,15% | 364,63 | 367,35 | 363,40 | 207.140 |
| 25 Set 2024 | 364,43 | 2,04 | 0,56% | 364,45 | 365,43 | 361,32 | 230.125 |
| 24 Set 2024 | 362,39 | -4,37 | -1,19% | 367,34 | 368,00 | 359,30 | 342.641 |
|
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 |
