Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 22 Nov 2024 | 324,45 | -0,01 | 0,00% | 320,54 | 326,26 | 320,54 | 180.884 |
| 21 Nov 2024 | 324,46 | 1,95 | 0,60% | 322,90 | 324,62 | 316,71 | 117.638 |
| 20 Nov 2024 | 322,51 | 2,38 | 0,74% | 316,81 | 323,19 | 316,58 | 145.964 |
| 19 Nov 2024 | 320,13 | 6,65 | 2,12% | 314,87 | 320,30 | 312,51 | 160.757 |
| 16 Nov 2024 | 313,48 | 0,01 | 0,00% | 311,83 | 313,64 | 309,87 | 71.862 |
| 15 Nov 2024 | 313,47 | -2,22 | -0,70% | 315,40 | 317,91 | 311,31 | 74.557 |
| 14 Nov 2024 | 315,69 | 0,32 | 0,10% | 315,35 | 319,67 | 313,27 | 177.818 |
| 13 Nov 2024 | 315,37 | -4,71 | -1,47% | 317,76 | 318,36 | 312,64 | 139.486 |
| 12 Nov 2024 | 320,08 | 0,23 | 0,07% | 322,97 | 328,39 | 319,51 | 168.883 |
| 09 Nov 2024 | 319,85 | 2,14 | 0,67% | 317,43 | 322,115 | 317,01 | 160.383 |
| 08 Nov 2024 | 317,71 | 1,19 | 0,38% | 315,85 | 319,3988 | 313,49 | 153.946 |
| 07 Nov 2024 | 316,52 | 28,67 | 9,96% | 300,64 | 317,27 | 300,64 | 222.131 |
| 06 Nov 2024 | 287,85 | 2,83 | 0,99% | 283,47 | 289,63 | 283,47 | 124.874 |
| 05 Nov 2024 | 285,02 | -0,28 | -0,10% | 283,80 | 289,49 | 283,11 | 143.312 |
| 01 Nov 2024 | 285,30 | 4,95 | 1,77% | 270,00 | 286,92 | 270,00 | 213.832 |
| 31 Ott 2024 | 280,35 | -6,02 | -2,10% | 284,52 | 285,85 | 280,06 | 126.512 |
| 30 Ott 2024 | 286,37 | 0,54 | 0,19% | 285,88 | 289,375 | 285,155 | 94.942 |
| 29 Ott 2024 | 285,83 | -2,74 | -0,95% | 286,60 | 287,505 | 283,80 | 144.440 |
| 28 Ott 2024 | 288,57 | -0,27 | -0,09% | 290,69 | 293,19 | 288,57 | 101.791 |
| 26 Ott 2024 | 288,84 | 0,68 | 0,24% | 290,68 | 292,21 | 286,79 | 93.520 |
| 25 Ott 2024 | 288,16 | 1,20 | 0,42% | 286,40 | 289,43 | 285,21 | 112.974 |
| 24 Ott 2024 | 286,96 | 2,53 | 0,89% | 283,79 | 286,96 | 281,37 | 108.449 |
| 23 Ott 2024 | 284,43 | -1,87 | -0,65% | 284,71 | 285,51 | 282,04 | 98.788 |
| 22 Ott 2024 | 286,30 | -1,80 | -0,62% | 286,83 | 288,28 | 282,81 | 103.193 |
| 19 Ott 2024 | 288,10 | -2,10 | -0,72% | 288,86 | 289,90 | 286,02 | 110.479 |
| 18 Ott 2024 | 290,20 | -0,41 | -0,14% | 291,90 | 291,97 | 288,84 | 84.448 |
| 17 Ott 2024 | 290,61 | 5,91 | 2,08% | 286,97 | 292,70 | 285,68 | 150.737 |
| 16 Ott 2024 | 284,70 | 4,05 | 1,44% | 280,01 | 286,83 | 279,99 | 146.826 |
| 15 Ott 2024 | 280,65 | -0,23 | -0,08% | 280,99 | 281,99 | 278,98 | 258.609 |
| 12 Ott 2024 | 280,88 | 2,22 | 0,80% | 278,70 | 283,1799 | 278,69 | 156.751 |
| 11 Ott 2024 | 278,66 | -2,57 | -0,91% | 279,06 | 280,185 | 275,38 | 114.893 |
| 10 Ott 2024 | 281,23 | -1,82 | -0,64% | 283,82 | 284,83 | 279,40 | 131.510 |
| 09 Ott 2024 | 283,05 | -3,71 | -1,29% | 287,21 | 287,63 | 281,73 | 132.523 |
| 08 Ott 2024 | 286,76 | -5,72 | -1,96% | 290,18 | 291,54 | 285,14 | 93.907 |
| 05 Ott 2024 | 292,48 | 0,94 | 0,32% | 295,02 | 295,225 | 292,02 | 129.294 |
| 04 Ott 2024 | 291,54 | -6,12 | -2,06% | 295,20 | 296,88 | 291,04 | 89.607 |
| 03 Ott 2024 | 297,66 | -4,55 | -1,51% | 299,99 | 302,92 | 296,68 | 177.365 |
| 02 Ott 2024 | 302,21 | 2,83 | 0,95% | 298,22 | 303,17 | 292,825 | 325.528 |
| 01 Ott 2024 | 299,38 | -0,49 | -0,16% | 298,01 | 299,875 | 294,40 | 206.277 |
| 28 Set 2024 | 299,87 | -1,68 | -0,56% | 303,67 | 305,1311 | 297,545 | 553.853 |
| 27 Set 2024 | 301,55 | 4,75 | 1,60% | 300,72 | 306,4035 | 300,405 | 102.532 |
| 26 Set 2024 | 296,80 | -5,99 | -1,98% | 303,41 | 303,41 | 296,66 | 96.863 |
| 25 Set 2024 | 302,79 | 4,88 | 1,64% | 301,14 | 303,09 | 299,17 | 124.077 |
| 24 Set 2024 | 297,91 | 2,46 | 0,83% | 295,80 | 299,31 | 293,99 | 94.933 |
| 21 Set 2024 | 295,45 | -4,24 | -1,41% | 298,48 | 299,835 | 294,45 | 248.967 |
| 20 Set 2024 | 299,69 | 7,53 | 2,58% | 296,38 | 299,81 | 293,18 | 115.382 |
| 19 Set 2024 | 292,16 | 1,66 | 0,57% | 291,33 | 297,69 | 289,00 | 136.339 |
| 18 Set 2024 | 290,50 | 3,68 | 1,28% | 287,85 | 292,73 | 287,85 | 118.731 |
| 17 Set 2024 | 286,82 | -0,67 | -0,23% | 287,88 | 290,75 | 286,80 | 145.901 |
| 14 Set 2024 | 287,49 | 0,97 | 0,34% | 288,14 | 291,93 | 286,99 | 133.009 |
| 13 Set 2024 | 286,52 | 2,59 | 0,91% | 282,66 | 286,69 | 281,965 | 132.321 |
| 12 Set 2024 | 283,93 | 0,95 | 0,34% | 281,22 | 285,00 | 274,845 | 121.108 |
| 11 Set 2024 | 282,98 | -1,31 | -0,46% | 285,49 | 285,68 | 281,20 | 50.424 |
| 10 Set 2024 | 284,29 | 1,70 | 0,60% | 284,06 | 286,435 | 281,74 | 93.137 |
| 07 Set 2024 | 282,59 | -1,78 | -0,63% | 286,15 | 286,805 | 280,665 | 114.966 |
| 06 Set 2024 | 284,37 | -1,33 | -0,47% | 286,62 | 286,62 | 282,19 | 51.474 |
| 05 Set 2024 | 285,70 | -3,13 | -1,08% | 288,99 | 290,7611 | 284,32 | 84.264 |
| 04 Set 2024 | 288,83 | -9,02 | -3,03% | 296,07 | 296,98 | 287,025 | 142.153 |
| 31 Ago 2024 | 297,85 | 0,59 | 0,20% | 298,05 | 298,70 | 292,24 | 111.175 |
| 30 Ago 2024 | 297,26 | 3,56 | 1,21% | 295,17 | 301,65 | 292,98 | 137.255 |
| 29 Ago 2024 | 293,70 | 0,92 | 0,31% | 293,07 | 294,635 | 291,49 | 149.454 |
| 28 Ago 2024 | 292,78 | -2,21 | -0,75% | 294,45 | 294,45 | 291,445 | 59.842 |
| 27 Ago 2024 | 294,99 | 0,09 | 0,03% | 296,22 | 298,64 | 293,96 | 81.602 |
|
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 |
