Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 19 Dic 2024 | 535,64 | -9,14 | -1,68% | 546,47 | 558,475 | 535,00 | 724.505 |
| 18 Dic 2024 | 544,78 | -2,52 | -0,46% | 542,46 | 550,705 | 542,46 | 524.521 |
| 17 Dic 2024 | 547,30 | -3,62 | -0,66% | 551,77 | 554,61 | 546,51 | 337.330 |
| 14 Dic 2024 | 550,92 | -5,90 | -1,06% | 557,14 | 558,69 | 547,00 | 297.337 |
| 13 Dic 2024 | 556,82 | -3,36 | -0,60% | 559,06 | 560,8275 | 554,9905 | 280.963 |
| 12 Dic 2024 | 560,18 | -3,27 | -0,58% | 569,93 | 569,93 | 559,79 | 430.368 |
| 11 Dic 2024 | 563,45 | -11,25 | -1,96% | 569,00 | 569,53 | 555,045 | 420.955 |
| 10 Dic 2024 | 574,70 | -6,48 | -1,11% | 581,61 | 588,18 | 570,66 | 360.654 |
| 07 Dic 2024 | 581,18 | -1,21 | -0,21% | 585,37 | 586,25 | 576,97 | 397.396 |
| 06 Dic 2024 | 582,39 | -0,05 | -0,01% | 580,00 | 586,425 | 573,46 | 450.605 |
| 05 Dic 2024 | 582,44 | -6,31 | -1,07% | 585,84 | 587,86 | 580,295 | 350.960 |
| 04 Dic 2024 | 588,75 | -4,47 | -0,75% | 595,05 | 595,69 | 585,795 | 534.714 |
| 03 Dic 2024 | 593,22 | -6,78 | -1,13% | 600,00 | 601,57 | 590,605 | 342.721 |
| 29 Nov 2024 | 600,00 | 4,40 | 0,74% | 600,26 | 600,66 | 593,16 | 184.946 |
| 28 Nov 2024 | 595,60 | -1,37 | -0,23% | 601,00 | 603,9099 | 592,66 | 379.058 |
| 27 Nov 2024 | 596,97 | -7,03 | -1,16% | 603,18 | 603,995 | 589,89 | 475.486 |
| 26 Nov 2024 | 604,00 | 6,19 | 1,04% | 600,20 | 610,32 | 600,015 | 764.670 |
| 23 Nov 2024 | 597,81 | 7,21 | 1,22% | 590,00 | 599,345 | 587,579 | 448.569 |
| 22 Nov 2024 | 590,60 | 5,34 | 0,91% | 588,73 | 593,73 | 584,24 | 347.847 |
| 21 Nov 2024 | 585,26 | 2,56 | 0,44% | 582,70 | 585,50 | 579,36 | 443.056 |
| 20 Nov 2024 | 582,70 | 1,06 | 0,18% | 574,14 | 584,1942 | 572,01 | 324.320 |
| 19 Nov 2024 | 581,64 | -1,39 | -0,24% | 581,40 | 585,92 | 579,045 | 380.857 |
| 16 Nov 2024 | 583,03 | -4,93 | -0,84% | 587,77 | 589,52 | 579,34 | 400.317 |
| 15 Nov 2024 | 587,96 | -17,30 | -2,86% | 604,33 | 606,97 | 586,64 | 469.835 |
| 14 Nov 2024 | 605,26 | -1,53 | -0,25% | 607,00 | 610,25 | 603,33 | 507.122 |
| 13 Nov 2024 | 606,79 | -9,26 | -1,50% | 613,61 | 614,02 | 605,6401 | 312.324 |
| 12 Nov 2024 | 616,05 | -3,53 | -0,57% | 624,59 | 626,11 | 615,345 | 379.414 |
| 09 Nov 2024 | 619,58 | 2,42 | 0,39% | 618,69 | 624,11 | 617,15 | 402.853 |
| 08 Nov 2024 | 617,16 | -0,15 | -0,02% | 622,45 | 622,45 | 614,64 | 516.817 |
| 07 Nov 2024 | 617,31 | 34,79 | 5,97% | 619,13 | 633,23 | 616,41 | 1.063.650 |
| 06 Nov 2024 | 582,52 | 0,54 | 0,09% | 580,11 | 587,13 | 580,11 | 569.613 |
| 05 Nov 2024 | 581,98 | 1,84 | 0,32% | 580,98 | 582,82 | 577,52 | 326.340 |
| 01 Nov 2024 | 580,14 | -12,20 | -2,06% | 594,57 | 596,42 | 580,05 | 496.350 |
| 31 Ott 2024 | 592,34 | -12,51 | -2,07% | 596,63 | 601,53 | 592,28 | 627.756 |
| 30 Ott 2024 | 604,85 | 20,97 | 3,59% | 580,91 | 610,335 | 575,21 | 917.460 |
| 29 Ott 2024 | 583,88 | 5,61 | 0,97% | 574,23 | 584,26 | 571,13 | 647.916 |
| 28 Ott 2024 | 578,27 | 8,06 | 1,41% | 576,77 | 579,9099 | 573,32 | 430.343 |
| 26 Ott 2024 | 570,21 | -0,44 | -0,08% | 577,75 | 580,28 | 567,64 | 248.678 |
| 25 Ott 2024 | 570,65 | 7,86 | 1,40% | 562,58 | 571,945 | 559,5101 | 381.814 |
| 24 Ott 2024 | 562,79 | 1,84 | 0,33% | 559,84 | 564,3254 | 556,31 | 313.308 |
| 23 Ott 2024 | 560,95 | -16,58 | -2,87% | 575,36 | 575,36 | 560,64 | 307.392 |
| 22 Ott 2024 | 577,53 | -3,47 | -0,60% | 580,12 | 580,41 | 573,27 | 363.194 |
| 19 Ott 2024 | 581,00 | 7,55 | 1,32% | 576,25 | 582,645 | 567,41 | 353.995 |
| 18 Ott 2024 | 573,45 | 2,55 | 0,45% | 574,47 | 578,935 | 569,80 | 434.351 |
| 17 Ott 2024 | 570,90 | 9,01 | 1,60% | 562,06 | 571,47 | 558,24 | 439.721 |
| 16 Ott 2024 | 561,89 | 9,54 | 1,73% | 554,71 | 572,65 | 554,71 | 414.256 |
| 15 Ott 2024 | 552,35 | 7,45 | 1,37% | 543,99 | 553,09 | 542,00 | 330.706 |
| 12 Ott 2024 | 544,90 | 10,38 | 1,94% | 532,78 | 545,97 | 532,78 | 270.720 |
| 11 Ott 2024 | 534,52 | 3,36 | 0,63% | 526,17 | 539,70 | 523,00 | 291.461 |
| 10 Ott 2024 | 531,16 | 7,17 | 1,37% | 523,99 | 534,23 | 521,00 | 281.558 |
| 09 Ott 2024 | 523,99 | 5,34 | 1,03% | 521,74 | 524,93 | 516,28 | 345.490 |
| 08 Ott 2024 | 518,65 | -5,46 | -1,04% | 520,00 | 521,985 | 515,90 | 362.477 |
| 05 Ott 2024 | 524,11 | 2,88 | 0,55% | 526,36 | 528,91 | 518,795 | 303.657 |
| 04 Ott 2024 | 521,23 | 0,18 | 0,03% | 517,70 | 524,425 | 515,695 | 427.630 |
| 03 Ott 2024 | 521,05 | -13,93 | -2,60% | 529,86 | 532,47 | 518,2706 | 624.667 |
| 02 Ott 2024 | 534,98 | -3,27 | -0,61% | 536,30 | 539,43 | 527,32 | 426.014 |
| 01 Ott 2024 | 538,25 | -0,86 | -0,16% | 536,35 | 539,81 | 529,20 | 549.992 |
| 28 Set 2024 | 539,11 | -0,54 | -0,10% | 538,26 | 544,2015 | 533,53 | 416.276 |
| 27 Set 2024 | 539,65 | 3,64 | 0,68% | 545,31 | 555,84 | 538,39 | 491.610 |
| 26 Set 2024 | 536,01 | 0,09 | 0,02% | 540,88 | 543,69 | 532,37 | 401.362 |
| 25 Set 2024 | 535,92 | -9,48 | -1,74% | 545,75 | 548,20 | 530,85 | 472.718 |
| 24 Set 2024 | 545,40 | -0,89 | -0,16% | 545,70 | 548,09 | 536,44 | 402.672 |
| 21 Set 2024 | 546,29 | -2,42 | -0,44% | 553,90 | 555,875 | 543,87 | 915.041 |
|
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 |
