Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 24 Dic 2024 | 117,29 | 1,11 | 0,96% | 116,10 | 117,29 | 115,565 | 346.622 |
| 24 Dic 2024 | 116,18 | 0,45 | 0,39% | 114,85 | 117,50 | 114,37 | 1.133.025 |
| 21 Dic 2024 | 115,73 | 1,11 | 0,97% | 114,36 | 116,67 | 113,48 | 2.688.599 |
| 20 Dic 2024 | 114,62 | -0,97 | -0,84% | 115,64 | 117,20 | 114,54 | 1.584.088 |
| 19 Dic 2024 | 115,59 | -2,90 | -2,45% | 118,35 | 119,70 | 115,53 | 1.280.928 |
| 18 Dic 2024 | 118,49 | -0,09 | -0,08% | 117,97 | 119,65 | 117,435 | 1.280.163 |
| 17 Dic 2024 | 118,58 | -2,64 | -2,18% | 121,15 | 121,38 | 118,51 | 1.392.226 |
| 14 Dic 2024 | 121,22 | -0,56 | -0,46% | 121,66 | 122,50 | 120,28 | 936.492 |
| 13 Dic 2024 | 121,78 | -1,21 | -0,98% | 122,85 | 122,935 | 120,0201 | 926.165 |
| 12 Dic 2024 | 122,99 | -2,41 | -1,92% | 125,48 | 126,07 | 122,82 | 1.473.920 |
| 11 Dic 2024 | 125,40 | -0,52 | -0,41% | 125,61 | 126,54 | 123,23 | 928.386 |
| 10 Dic 2024 | 125,92 | 2,50 | 2,03% | 124,20 | 127,58 | 124,025 | 1.291.135 |
| 07 Dic 2024 | 123,42 | -1,20 | -0,96% | 124,60 | 125,625 | 122,6702 | 931.608 |
| 06 Dic 2024 | 124,62 | -1,27 | -1,01% | 125,87 | 126,155 | 123,86 | 1.158.550 |
| 05 Dic 2024 | 125,89 | -1,48 | -1,16% | 126,95 | 127,52 | 125,78 | 796.618 |
| 04 Dic 2024 | 127,37 | -0,16 | -0,13% | 127,25 | 127,92 | 126,105 | 923.973 |
| 03 Dic 2024 | 127,53 | 0,80 | 0,63% | 127,59 | 128,54 | 126,55 | 3.119.755 |
| 29 Nov 2024 | 126,73 | -0,14 | -0,11% | 126,52 | 127,68 | 126,33 | 554.477 |
| 28 Nov 2024 | 126,87 | -1,03 | -0,81% | 128,00 | 128,73 | 126,59 | 908.027 |
| 27 Nov 2024 | 127,90 | -1,57 | -1,21% | 128,65 | 129,025 | 127,34 | 916.456 |
| 26 Nov 2024 | 129,47 | 4,67 | 3,74% | 126,35 | 130,60 | 126,31 | 1.646.292 |
| 23 Nov 2024 | 124,80 | 2,11 | 1,72% | 123,30 | 125,06 | 123,00 | 953.326 |
| 22 Nov 2024 | 122,69 | 1,93 | 1,60% | 121,52 | 122,767 | 120,29 | 973.486 |
| 21 Nov 2024 | 120,76 | -0,50 | -0,41% | 121,67 | 122,11 | 119,75 | 1.042.769 |
| 20 Nov 2024 | 121,26 | -2,93 | -2,36% | 123,00 | 124,00 | 121,19 | 1.053.209 |
| 19 Nov 2024 | 124,19 | 1,57 | 1,28% | 123,11 | 125,00 | 122,85 | 905.831 |
| 16 Nov 2024 | 122,62 | -1,23 | -0,99% | 124,46 | 124,95 | 122,38 | 1.077.157 |
| 15 Nov 2024 | 123,85 | 0,17 | 0,14% | 124,99 | 126,35 | 123,81 | 1.427.081 |
| 14 Nov 2024 | 123,68 | 0,98 | 0,80% | 122,39 | 124,475 | 122,095 | 1.438.630 |
| 13 Nov 2024 | 122,70 | 0,34 | 0,28% | 122,08 | 123,16 | 121,40 | 1.535.240 |
| 12 Nov 2024 | 122,36 | -0,05 | -0,04% | 122,31 | 124,58 | 122,0171 | 957.869 |
| 09 Nov 2024 | 122,41 | -0,63 | -0,51% | 122,78 | 123,33 | 122,16 | 1.220.594 |
| 08 Nov 2024 | 123,04 | -0,24 | -0,19% | 123,19 | 124,79 | 122,38 | 1.696.141 |
| 07 Nov 2024 | 123,28 | 6,68 | 5,73% | 120,00 | 123,55 | 119,10 | 2.540.027 |
| 06 Nov 2024 | 116,60 | 0,55 | 0,47% | 116,03 | 116,69 | 115,255 | 1.067.950 |
| 05 Nov 2024 | 116,05 | 2,44 | 2,15% | 114,01 | 116,795 | 113,975 | 1.216.441 |
| 01 Nov 2024 | 113,61 | -1,09 | -0,95% | 114,86 | 115,5199 | 113,29 | 1.318.748 |
| 31 Ott 2024 | 114,70 | -1,57 | -1,35% | 116,00 | 116,97 | 114,08 | 2.761.603 |
| 30 Ott 2024 | 116,27 | -1,01 | -0,86% | 118,10 | 119,01 | 115,925 | 1.532.416 |
| 29 Ott 2024 | 117,28 | -1,07 | -0,90% | 117,19 | 118,52 | 116,575 | 2.502.049 |
| 28 Ott 2024 | 118,35 | 4,11 | 3,60% | 115,65 | 119,08 | 115,37 | 3.932.672 |
| 26 Ott 2024 | 114,24 | 1,13 | 1,00% | 113,00 | 114,9587 | 113,00 | 2.138.094 |
| 25 Ott 2024 | 113,11 | -3,13 | -2,69% | 114,42 | 115,86 | 112,925 | 2.219.346 |
| 24 Ott 2024 | 116,24 | 3,13 | 2,77% | 114,71 | 116,50 | 113,15 | 2.767.782 |
| 23 Ott 2024 | 113,11 | -30,01 | -20,97% | 120,44 | 122,5399 | 112,74 | 6.707.409 |
| 22 Ott 2024 | 143,12 | -0,05 | -0,03% | 143,67 | 144,21 | 142,47 | 990.125 |
| 19 Ott 2024 | 143,17 | -0,46 | -0,32% | 144,29 | 144,29 | 142,45 | 850.406 |
| 18 Ott 2024 | 143,63 | 0,47 | 0,33% | 143,12 | 143,97 | 142,18 | 750.441 |
| 17 Ott 2024 | 143,16 | 2,75 | 1,96% | 142,22 | 143,81 | 141,53 | 878.278 |
| 16 Ott 2024 | 140,41 | 0,97 | 0,70% | 139,46 | 142,245 | 139,46 | 1.153.893 |
| 15 Ott 2024 | 139,44 | 2,20 | 1,60% | 136,91 | 139,60 | 136,6686 | 1.025.509 |
| 12 Ott 2024 | 137,24 | 3,80 | 2,85% | 133,68 | 137,735 | 133,68 | 864.522 |
| 11 Ott 2024 | 133,44 | -0,32 | -0,24% | 133,76 | 134,57 | 133,01 | 613.232 |
| 10 Ott 2024 | 133,76 | 0,09 | 0,07% | 134,00 | 134,97 | 133,12 | 807.663 |
| 09 Ott 2024 | 133,67 | -1,32 | -0,98% | 134,00 | 134,30 | 132,76 | 716.894 |
| 08 Ott 2024 | 134,99 | -1,71 | -1,25% | 136,03 | 136,57 | 134,80 | 619.765 |
| 05 Ott 2024 | 136,70 | 0,13 | 0,10% | 137,46 | 138,31 | 136,28 | 649.624 |
| 04 Ott 2024 | 136,57 | -2,20 | -1,59% | 137,85 | 138,025 | 136,31 | 553.408 |
| 03 Ott 2024 | 138,77 | -0,88 | -0,63% | 138,74 | 139,675 | 137,8815 | 666.306 |
| 02 Ott 2024 | 139,65 | -0,03 | -0,02% | 139,55 | 140,5077 | 138,01 | 764.913 |
| 01 Ott 2024 | 139,68 | -1,56 | -1,10% | 141,34 | 141,34 | 138,91 | 680.737 |
| 28 Set 2024 | 141,24 | -0,26 | -0,18% | 142,34 | 143,58 | 141,03 | 618.197 |
|
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 |
