Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Nov 2024 | 722,76 | -7,07 | -0,97% | 729,77 | 729,77 | 712,31 | 232.632 |
| 27 Nov 2024 | 729,83 | -1,99 | -0,27% | 730,345 | 737,71 | 725,05 | 296.181 |
| 26 Nov 2024 | 731,82 | -10,79 | -1,45% | 749,48 | 754,56 | 729,50 | 1.023.681 |
| 23 Nov 2024 | 742,61 | 22,61 | 3,14% | 727,07 | 745,49 | 722,53 | 641.271 |
| 22 Nov 2024 | 720,00 | 25,52 | 3,67% | 705,00 | 728,8962 | 698,47 | 648.028 |
| 21 Nov 2024 | 694,48 | 11,95 | 1,75% | 682,35 | 695,31 | 681,81 | 336.879 |
| 20 Nov 2024 | 682,53 | 14,21 | 2,13% | 660,88 | 682,55 | 660,465 | 423.894 |
| 19 Nov 2024 | 668,32 | -8,75 | -1,29% | 676,935 | 681,36 | 667,91 | 366.095 |
| 16 Nov 2024 | 677,07 | -19,23 | -2,76% | 687,005 | 687,005 | 670,0001 | 455.060 |
| 15 Nov 2024 | 696,30 | -3,86 | -0,55% | 689,28 | 696,94 | 675,88 | 634.859 |
| 14 Nov 2024 | 700,16 | -1,18 | -0,17% | 703,00 | 724,61 | 698,66 | 831.060 |
| 13 Nov 2024 | 701,34 | 20,55 | 3,02% | 680,00 | 702,81 | 673,42 | 845.868 |
| 12 Nov 2024 | 680,79 | 24,23 | 3,69% | 660,00 | 688,589 | 659,94 | 679.936 |
| 09 Nov 2024 | 656,56 | 11,95 | 1,85% | 639,23 | 665,31 | 630,06 | 924.877 |
| 08 Nov 2024 | 644,61 | 46,82 | 7,83% | 634,99 | 661,73 | 625,065 | 1.522.609 |
| 07 Nov 2024 | 597,79 | 19,51 | 3,37% | 589,54 | 603,00 | 589,54 | 880.313 |
| 06 Nov 2024 | 578,28 | 13,73 | 2,43% | 568,805 | 584,55 | 568,805 | 453.010 |
| 05 Nov 2024 | 564,55 | -0,68 | -0,12% | 566,41 | 570,29 | 564,185 | 481.292 |
| 01 Nov 2024 | 565,23 | 10,44 | 1,88% | 563,00 | 575,00 | 560,20 | 476.613 |
| 31 Ott 2024 | 554,79 | -6,32 | -1,13% | 557,00 | 562,835 | 551,70 | 334.534 |
| 30 Ott 2024 | 561,11 | -2,10 | -0,37% | 563,02 | 570,65 | 560,00 | 262.947 |
| 29 Ott 2024 | 563,21 | 5,13 | 0,92% | 557,83 | 568,5999 | 556,72 | 248.678 |
| 28 Ott 2024 | 558,08 | -7,59 | -1,34% | 569,00 | 569,00 | 556,62 | 423.443 |
| 26 Ott 2024 | 565,67 | 11,36 | 2,05% | 555,01 | 567,46 | 554,87 | 420.069 |
| 25 Ott 2024 | 554,31 | 22,38 | 4,21% | 541,50 | 557,46 | 541,50 | 510.557 |
| 24 Ott 2024 | 531,93 | 0,31 | 0,06% | 533,7784 | 533,7784 | 524,72 | 282.863 |
| 23 Ott 2024 | 531,62 | -1,30 | -0,24% | 526,9182 | 532,25 | 526,20 | 171.621 |
| 22 Ott 2024 | 532,92 | -4,22 | -0,79% | 535,00 | 538,87 | 529,89 | 214.776 |
| 19 Ott 2024 | 537,14 | 3,76 | 0,70% | 533,06 | 539,83 | 530,47 | 248.538 |
| 18 Ott 2024 | 533,38 | 1,25 | 0,23% | 534,03 | 539,98 | 525,16 | 272.838 |
| 17 Ott 2024 | 532,13 | -16,08 | -2,93% | 548,62 | 549,45 | 530,72 | 387.649 |
| 16 Ott 2024 | 548,21 | -11,88 | -2,12% | 557,67 | 560,57 | 547,26 | 337.165 |
| 15 Ott 2024 | 560,09 | 0,69 | 0,12% | 562,11 | 565,65 | 555,39 | 389.079 |
| 12 Ott 2024 | 559,40 | 5,91 | 1,07% | 552,81 | 562,04 | 551,68 | 382.492 |
| 11 Ott 2024 | 553,49 | 12,42 | 2,30% | 536,01 | 554,2435 | 536,01 | 386.276 |
| 10 Ott 2024 | 541,07 | 8,71 | 1,64% | 531,83 | 543,01 | 531,83 | 358.481 |
| 09 Ott 2024 | 532,36 | 10,27 | 1,97% | 530,10 | 542,31 | 525,14 | 481.343 |
| 08 Ott 2024 | 522,09 | -12,91 | -2,41% | 532,99 | 536,58 | 520,83 | 316.826 |
| 05 Ott 2024 | 535,00 | 17,58 | 3,40% | 523,08 | 535,39 | 521,435 | 433.013 |
| 04 Ott 2024 | 517,42 | 2,86 | 0,56% | 513,59 | 519,99 | 510,21 | 308.687 |
| 03 Ott 2024 | 514,56 | -12,10 | -2,30% | 522,67 | 524,78 | 510,12 | 678.820 |
| 02 Ott 2024 | 526,66 | -4,94 | -0,93% | 530,00 | 537,32 | 524,24 | 436.844 |
| 01 Ott 2024 | 531,60 | -4,40 | -0,82% | 542,36 | 542,59 | 530,17 | 264.742 |
| 28 Set 2024 | 536,00 | 1,12 | 0,21% | 536,25 | 540,76 | 531,43 | 331.213 |
| 27 Set 2024 | 534,88 | 3,69 | 0,69% | 546,78 | 547,24 | 530,54 | 578.123 |
| 26 Set 2024 | 531,19 | -0,92 | -0,17% | 531,66 | 533,525 | 527,95 | 270.346 |
| 25 Set 2024 | 532,11 | 4,86 | 0,92% | 530,00 | 536,5334 | 524,68 | 556.913 |
| 24 Set 2024 | 527,25 | 0,37 | 0,07% | 527,11 | 530,00 | 522,13 | 370.659 |
| 21 Set 2024 | 526,88 | -3,23 | -0,61% | 533,50 | 534,59 | 522,09 | 746.020 |
| 20 Set 2024 | 530,11 | 26,35 | 5,23% | 516,42 | 531,795 | 510,56 | 1.029.925 |
| 19 Set 2024 | 503,76 | 11,46 | 2,33% | 491,63 | 515,00 | 488,86 | 923.773 |
| 18 Set 2024 | 492,30 | -3,11 | -0,63% | 494,975 | 497,07 | 488,00 | 354.786 |
| 17 Set 2024 | 495,41 | 4,24 | 0,86% | 491,04 | 498,78 | 488,34 | 419.180 |
| 14 Set 2024 | 491,17 | -1,43 | -0,29% | 494,335 | 500,94 | 490,00 | 472.171 |
| 13 Set 2024 | 492,60 | -5,22 | -1,05% | 498,82 | 499,11 | 490,75 | 287.348 |
| 12 Set 2024 | 497,82 | 5,68 | 1,15% | 492,09 | 500,23 | 488,31 | 257.794 |
| 11 Set 2024 | 492,14 | -2,37 | -0,48% | 495,27 | 496,09 | 487,08 | 283.605 |
| 10 Set 2024 | 494,51 | -1,97 | -0,40% | 500,39 | 503,62 | 492,075 | 331.136 |
| 07 Set 2024 | 496,48 | -7,69 | -1,53% | 505,59 | 507,27 | 492,44 | 391.235 |
| 06 Set 2024 | 504,17 | 9,89 | 2,00% | 494,33 | 510,00 | 492,735 | 355.202 |
| 05 Set 2024 | 494,28 | -1,48 | -0,30% | 491,19 | 500,19 | 486,24 | 393.576 |
| 04 Set 2024 | 495,76 | -3,31 | -0,66% | 500,475 | 511,10 | 491,73 | 337.220 |
|
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 |
