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 | 171,39 | -2,61 | -1,50% | 172,68 | 174,00 | 171,14 | 2.038.590 |
| 27 Nov 2024 | 174,00 | -3,85 | -2,16% | 175,71 | 177,15 | 173,035 | 1.750.614 |
| 26 Nov 2024 | 177,85 | 5,87 | 3,41% | 175,00 | 181,36 | 174,025 | 3.821.499 |
| 23 Nov 2024 | 171,98 | -0,51 | -0,30% | 176,35 | 176,35 | 169,99 | 2.481.166 |
| 22 Nov 2024 | 172,49 | -2,55 | -1,46% | 176,06 | 176,4997 | 169,40 | 3.253.179 |
| 21 Nov 2024 | 175,04 | 37,80 | 27,54% | 172,02 | 181,4245 | 167,00 | 8.426.757 |
| 20 Nov 2024 | 137,24 | 3,35 | 2,50% | 132,80 | 138,36 | 132,80 | 4.079.283 |
| 19 Nov 2024 | 133,89 | 3,24 | 2,48% | 132,17 | 135,38 | 130,45 | 2.755.980 |
| 16 Nov 2024 | 130,65 | -0,17 | -0,13% | 130,77 | 131,59 | 129,36 | 1.885.227 |
| 15 Nov 2024 | 130,82 | 1,31 | 1,01% | 130,05 | 131,53 | 128,81 | 1.862.966 |
| 14 Nov 2024 | 129,51 | 0,38 | 0,29% | 130,00 | 132,10 | 128,37 | 2.022.892 |
| 13 Nov 2024 | 129,13 | -0,71 | -0,55% | 131,14 | 133,26 | 128,42 | 1.780.511 |
| 12 Nov 2024 | 129,84 | 0,04 | 0,03% | 130,75 | 131,44 | 129,33 | 2.289.782 |
| 09 Nov 2024 | 129,80 | -4,11 | -3,07% | 134,22 | 134,74 | 129,435 | 1.665.284 |
| 08 Nov 2024 | 133,91 | 4,44 | 3,43% | 128,72 | 134,6899 | 128,26 | 2.490.360 |
| 07 Nov 2024 | 129,47 | -5,36 | -3,98% | 129,21 | 130,15 | 125,33 | 4.588.488 |
| 06 Nov 2024 | 134,83 | -0,38 | -0,28% | 133,67 | 135,17 | 132,16 | 1.411.250 |
| 05 Nov 2024 | 135,21 | 3,01 | 2,28% | 132,20 | 139,25 | 132,075 | 1.378.021 |
| 01 Nov 2024 | 132,20 | -1,93 | -1,44% | 134,56 | 136,25 | 131,86 | 1.563.046 |
| 31 Ott 2024 | 134,13 | 1,70 | 1,28% | 131,45 | 134,99 | 130,71 | 1.621.396 |
| 30 Ott 2024 | 132,43 | -0,04 | -0,03% | 130,00 | 134,94 | 129,08 | 1.636.839 |
| 29 Ott 2024 | 132,47 | -0,03 | -0,02% | 129,71 | 133,61 | 128,07 | 2.328.489 |
| 28 Ott 2024 | 132,50 | -2,26 | -1,68% | 136,60 | 138,13 | 132,22 | 1.776.361 |
| 26 Ott 2024 | 134,76 | -2,76 | -2,01% | 139,22 | 139,31 | 134,46 | 1.617.346 |
| 25 Ott 2024 | 137,52 | -0,85 | -0,61% | 139,30 | 139,36 | 136,77 | 824.998 |
| 24 Ott 2024 | 138,37 | -1,53 | -1,09% | 139,89 | 141,85 | 137,48 | 1.634.794 |
| 23 Ott 2024 | 139,90 | 0,14 | 0,10% | 138,12 | 140,21 | 134,975 | 1.984.076 |
| 22 Ott 2024 | 139,76 | -4,27 | -2,96% | 144,22 | 144,80 | 139,60 | 1.615.893 |
| 19 Ott 2024 | 144,03 | 1,64 | 1,15% | 143,10 | 144,08 | 141,29 | 1.005.851 |
| 18 Ott 2024 | 142,39 | -8,54 | -5,66% | 150,65 | 150,65 | 142,36 | 1.420.605 |
| 17 Ott 2024 | 150,93 | 2,81 | 1,90% | 149,16 | 152,15 | 147,97 | 975.385 |
| 16 Ott 2024 | 148,12 | 2,00 | 1,37% | 146,44 | 151,61 | 145,70 | 1.638.698 |
| 15 Ott 2024 | 146,12 | 1,77 | 1,23% | 144,12 | 147,57 | 143,45 | 972.855 |
| 12 Ott 2024 | 144,35 | 2,61 | 1,84% | 141,42 | 145,60 | 141,42 | 1.390.329 |
| 11 Ott 2024 | 141,74 | -2,96 | -2,05% | 142,12 | 143,24 | 140,61 | 1.486.892 |
| 10 Ott 2024 | 144,70 | -4,83 | -3,23% | 149,91 | 149,91 | 144,07 | 1.075.810 |
| 09 Ott 2024 | 149,53 | -0,09 | -0,06% | 149,37 | 151,83 | 148,46 | 1.048.202 |
| 08 Ott 2024 | 149,62 | -1,87 | -1,23% | 150,19 | 150,70 | 147,65 | 1.307.776 |
| 05 Ott 2024 | 151,49 | -0,65 | -0,43% | 154,38 | 155,12 | 148,93 | 1.180.070 |
| 04 Ott 2024 | 152,14 | -0,38 | -0,25% | 151,61 | 152,90 | 150,41 | 934.964 |
| 03 Ott 2024 | 152,52 | 1,48 | 0,98% | 149,66 | 153,28 | 149,63 | 885.846 |
| 02 Ott 2024 | 151,04 | -3,88 | -2,50% | 154,01 | 155,69 | 148,04 | 1.789.652 |
| 01 Ott 2024 | 154,92 | 0,57 | 0,37% | 153,56 | 155,84 | 152,98 | 1.451.851 |
| 28 Set 2024 | 154,35 | 3,10 | 2,05% | 152,50 | 156,45 | 151,58 | 1.055.706 |
| 27 Set 2024 | 151,25 | 2,35 | 1,58% | 152,73 | 154,88 | 148,00 | 1.316.646 |
| 26 Set 2024 | 148,90 | -3,88 | -2,54% | 153,01 | 153,17 | 148,205 | 1.400.968 |
| 25 Set 2024 | 152,78 | -0,65 | -0,42% | 154,50 | 155,45 | 151,70 | 1.006.113 |
| 24 Set 2024 | 153,43 | 4,62 | 3,10% | 149,98 | 153,88 | 146,95 | 1.956.240 |
| 21 Set 2024 | 148,81 | -1,27 | -0,85% | 146,06 | 149,78 | 145,92 | 2.656.077 |
| 20 Set 2024 | 150,08 | 2,53 | 1,71% | 151,78 | 152,35 | 148,25 | 1.188.872 |
| 19 Set 2024 | 147,55 | 0,33 | 0,22% | 146,44 | 152,77 | 145,32 | 1.652.958 |
| 18 Set 2024 | 147,22 | 2,20 | 1,52% | 147,10 | 148,46 | 145,35 | 1.026.956 |
| 17 Set 2024 | 145,02 | 0,51 | 0,35% | 145,47 | 147,20 | 143,24 | 1.402.577 |
| 14 Set 2024 | 144,51 | 8,65 | 6,37% | 139,57 | 145,78 | 139,04 | 2.095.351 |
| 13 Set 2024 | 135,86 | 1,62 | 1,21% | 134,66 | 136,04 | 133,49 | 1.503.793 |
| 12 Set 2024 | 134,24 | 3,91 | 3,00% | 135,99 | 135,99 | 130,79 | 1.581.955 |
| 11 Set 2024 | 130,33 | -2,00 | -1,51% | 132,53 | 133,91 | 129,65 | 1.299.722 |
| 10 Set 2024 | 132,33 | 1,90 | 1,46% | 130,76 | 135,62 | 130,43 | 2.178.455 |
| 07 Set 2024 | 130,43 | 1,96 | 1,53% | 129,07 | 131,44 | 128,43 | 1.700.052 |
| 06 Set 2024 | 128,47 | -3,29 | -2,50% | 131,76 | 133,08 | 127,36 | 2.094.238 |
| 05 Set 2024 | 131,76 | 0,64 | 0,49% | 129,71 | 132,80 | 128,00 | 2.352.182 |
| 04 Set 2024 | 131,12 | -3,21 | -2,39% | 133,05 | 134,26 | 130,045 | 2.146.695 |
|
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 |
