Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Dic 2024 | 250,63 | -0,32 | -0,13% | 249,565 | 251,37 | 247,925 | 354.295 |
| 27 Dic 2024 | 250,95 | 1,00 | 0,40% | 250,01 | 252,37 | 249,00 | 250.223 |
| 24 Dic 2024 | 249,95 | 0,18 | 0,07% | 250,00 | 251,36 | 249,63 | 148.816 |
| 24 Dic 2024 | 249,77 | 0,40 | 0,16% | 247,66 | 251,108 | 247,62 | 395.846 |
| 21 Dic 2024 | 249,37 | 1,00 | 0,40% | 248,71 | 253,81 | 248,1304 | 1.189.933 |
| 20 Dic 2024 | 248,37 | 6,40 | 2,64% | 243,385 | 250,94 | 243,385 | 719.712 |
| 19 Dic 2024 | 241,97 | -13,22 | -5,18% | 250,51 | 253,565 | 241,55 | 812.940 |
| 18 Dic 2024 | 255,19 | -5,05 | -1,94% | 258,42 | 259,20 | 255,09 | 673.975 |
| 17 Dic 2024 | 260,24 | -7,52 | -2,81% | 264,28 | 265,98 | 258,08 | 861.827 |
| 14 Dic 2024 | 267,76 | -0,47 | -0,18% | 268,845 | 269,39 | 266,425 | 346.488 |
| 13 Dic 2024 | 268,23 | -2,55 | -0,94% | 272,69 | 274,625 | 267,97 | 320.357 |
| 12 Dic 2024 | 270,78 | 1,70 | 0,63% | 269,225 | 271,58 | 268,24 | 308.188 |
| 11 Dic 2024 | 269,08 | -5,61 | -2,04% | 272,90 | 273,13 | 268,42 | 383.942 |
| 10 Dic 2024 | 274,69 | -4,97 | -1,78% | 280,21 | 280,21 | 274,40 | 386.323 |
| 07 Dic 2024 | 279,66 | -7,40 | -2,58% | 285,98 | 288,61 | 278,53 | 416.160 |
| 06 Dic 2024 | 287,06 | 2,56 | 0,90% | 285,735 | 290,78 | 285,735 | 353.731 |
| 05 Dic 2024 | 284,50 | -2,44 | -0,85% | 286,01 | 286,01 | 278,37 | 408.660 |
| 04 Dic 2024 | 286,94 | -0,53 | -0,18% | 287,45 | 289,505 | 285,295 | 468.702 |
| 03 Dic 2024 | 287,47 | 1,32 | 0,46% | 286,00 | 288,605 | 283,21 | 435.664 |
| 29 Nov 2024 | 286,15 | 0,71 | 0,25% | 286,14 | 287,57 | 285,18 | 241.263 |
| 28 Nov 2024 | 285,44 | 3,06 | 1,08% | 284,86 | 285,79 | 282,70 | 397.789 |
| 27 Nov 2024 | 282,38 | 2,71 | 0,97% | 279,295 | 282,42 | 276,85 | 327.507 |
| 26 Nov 2024 | 279,67 | 7,77 | 2,86% | 276,18 | 280,67 | 275,58 | 510.886 |
| 23 Nov 2024 | 271,90 | 7,26 | 2,74% | 267,50 | 272,82 | 267,50 | 365.515 |
| 22 Nov 2024 | 264,64 | 0,34 | 0,13% | 264,10 | 266,5299 | 262,70 | 344.556 |
| 21 Nov 2024 | 264,30 | -0,31 | -0,12% | 265,67 | 266,935 | 263,56 | 325.364 |
| 20 Nov 2024 | 264,61 | 3,11 | 1,19% | 261,37 | 264,85 | 258,365 | 481.215 |
| 19 Nov 2024 | 261,50 | 1,32 | 0,51% | 258,81 | 261,60 | 258,77 | 773.601 |
| 16 Nov 2024 | 260,18 | 3,22 | 1,25% | 259,00 | 260,79 | 256,24 | 580.435 |
| 15 Nov 2024 | 256,96 | -3,31 | -1,27% | 260,885 | 261,68 | 254,72 | 613.138 |
| 14 Nov 2024 | 260,27 | -3,56 | -1,35% | 262,01 | 264,245 | 259,90 | 649.625 |
| 13 Nov 2024 | 263,83 | -0,93 | -0,35% | 264,31 | 265,81 | 262,51 | 552.074 |
| 12 Nov 2024 | 264,76 | -3,36 | -1,25% | 269,46 | 269,46 | 261,82 | 647.419 |
| 09 Nov 2024 | 268,12 | 2,31 | 0,87% | 268,73 | 271,14 | 264,96 | 741.574 |
| 08 Nov 2024 | 265,81 | -12,09 | -4,35% | 290,29 | 290,29 | 260,5506 | 1.003.306 |
| 07 Nov 2024 | 277,90 | 8,61 | 3,20% | 279,89 | 280,13 | 273,04 | 437.389 |
| 06 Nov 2024 | 269,29 | 2,80 | 1,05% | 266,03 | 270,61 | 265,125 | 325.323 |
| 05 Nov 2024 | 266,49 | 2,42 | 0,92% | 263,00 | 267,93 | 262,21 | 377.464 |
| 01 Nov 2024 | 264,07 | 1,67 | 0,64% | 263,86 | 269,07 | 263,31 | 382.051 |
| 31 Ott 2024 | 262,40 | -5,00 | -1,87% | 260,10 | 266,40 | 257,47 | 481.468 |
| 30 Ott 2024 | 267,40 | -0,68 | -0,25% | 267,63 | 271,435 | 266,96 | 255.340 |
| 29 Ott 2024 | 268,08 | -1,20 | -0,45% | 267,95 | 270,015 | 267,00 | 256.292 |
| 28 Ott 2024 | 269,28 | 0,92 | 0,34% | 272,10 | 272,635 | 269,13 | 192.069 |
| 26 Ott 2024 | 268,36 | -4,21 | -1,54% | 272,35 | 275,12 | 267,54 | 254.924 |
| 25 Ott 2024 | 272,57 | -2,52 | -0,92% | 276,00 | 276,50 | 272,31 | 289.336 |
| 24 Ott 2024 | 275,09 | -1,01 | -0,37% | 276,14 | 276,14 | 272,84 | 238.189 |
| 23 Ott 2024 | 276,10 | -2,87 | -1,03% | 277,625 | 278,45 | 271,64 | 271.780 |
| 22 Ott 2024 | 278,97 | -3,63 | -1,28% | 282,47 | 284,36 | 278,59 | 434.801 |
| 19 Ott 2024 | 282,60 | -0,89 | -0,31% | 282,83 | 283,10 | 279,55 | 1.355.523 |
| 18 Ott 2024 | 283,49 | 7,63 | 2,77% | 279,22 | 283,72 | 276,66 | 423.634 |
| 17 Ott 2024 | 275,86 | 1,18 | 0,43% | 274,65 | 277,86 | 274,0511 | 309.681 |
| 16 Ott 2024 | 274,68 | -3,96 | -1,42% | 278,65 | 282,025 | 274,46 | 348.003 |
| 15 Ott 2024 | 278,64 | 3,09 | 1,12% | 275,81 | 279,20 | 273,03 | 394.583 |
| 12 Ott 2024 | 275,55 | -3,25 | -1,17% | 279,82 | 280,4001 | 272,66 | 431.248 |
| 11 Ott 2024 | 278,80 | 4,98 | 1,82% | 278,76 | 281,56 | 274,95 | 649.279 |
| 10 Ott 2024 | 273,82 | 12,35 | 4,72% | 260,36 | 275,80 | 258,95 | 925.776 |
| 09 Ott 2024 | 261,47 | 7,66 | 3,02% | 261,55 | 265,94 | 259,10 | 799.302 |
| 08 Ott 2024 | 253,81 | -25,88 | -9,25% | 272,09 | 272,83 | 251,50 | 851.245 |
| 05 Ott 2024 | 279,69 | 5,82 | 2,13% | 276,44 | 279,76 | 276,195 | 254.757 |
| 04 Ott 2024 | 273,87 | -1,43 | -0,52% | 273,43 | 274,02 | 271,75 | 194.173 |
| 03 Ott 2024 | 275,30 | 1,00 | 0,36% | 274,905 | 276,395 | 273,39 | 237.701 |
| 02 Ott 2024 | 274,30 | 1,90 | 0,70% | 272,37 | 276,55 | 271,525 | 240.839 |
| 01 Ott 2024 | 272,40 | 3,00 | 1,11% | 265,12 | 272,73 | 264,45 | 419.610 |
|
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 |
