Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 29 Nov 2024 | 151,70 | 2,75 | 1,85% | 148,65 | 152,30 | 147,20 | 2.512 |
| 28 Nov 2024 | 148,95 | 2,80 | 1,92% | 146,55 | 149,95 | 145,90 | 3.272 |
| 27 Nov 2024 | 146,15 | -8,50 | -5,50% | 154,15 | 156,90 | 145,20 | 5.036 |
| 26 Nov 2024 | 154,65 | 6,80 | 4,60% | 148,15 | 156,55 | 145,05 | 3.886 |
| 25 Nov 2024 | 147,85 | -7,65 | -4,92% | 157,85 | 159,95 | 145,40 | 9.775 |
| 22 Nov 2024 | 155,50 | -3,25 | -2,05% | 160,80 | 164,30 | 152,35 | 11.726 |
| 21 Nov 2024 | 158,75 | 12,00 | 8,18% | 147,50 | 159,85 | 146,05 | 9.908 |
| 20 Nov 2024 | 146,75 | 0,45 | 0,31% | 149,15 | 151,25 | 144,05 | 10.432 |
| 19 Nov 2024 | 146,30 | 7,85 | 5,67% | 139,10 | 146,30 | 135,10 | 5.132 |
| 18 Nov 2024 | 138,45 | 3,65 | 2,71% | 135,65 | 144,25 | 135,10 | 5.451 |
| 15 Nov 2024 | 134,80 | 3,00 | 2,28% | 130,65 | 134,95 | 127,80 | 4.618 |
| 14 Nov 2024 | 131,80 | -3,85 | -2,84% | 135,75 | 137,10 | 131,60 | 1.376 |
| 13 Nov 2024 | 135,65 | 2,15 | 1,61% | 135,45 | 139,45 | 133,60 | 5.418 |
| 12 Nov 2024 | 133,50 | -2,95 | -2,16% | 137,65 | 138,00 | 129,55 | 6.615 |
| 11 Nov 2024 | 136,45 | 4,70 | 3,57% | 136,45 | 140,55 | 133,30 | 8.511 |
| 08 Nov 2024 | 131,75 | 6,15 | 4,90% | 125,00 | 134,55 | 124,00 | 7.074 |
| 07 Nov 2024 | 125,60 | 8,45 | 7,21% | 117,65 | 132,45 | 116,05 | 15.291 |
| 06 Nov 2024 | 117,15 | 5,60 | 5,02% | 116,30 | 120,00 | 113,10 | 4.653 |
| 05 Nov 2024 | 111,55 | 5,35 | 5,04% | 106,75 | 111,65 | 105,60 | 3.029 |
| 04 Nov 2024 | 106,20 | -3,90 | -3,54% | 106,55 | 108,85 | 101,60 | 6.499 |
| 01 Nov 2024 | 110,10 | -4,55 | -3,97% | 114,95 | 116,40 | 110,05 | 3.004 |
| 31 Ott 2024 | 114,65 | -1,10 | -0,95% | 113,75 | 115,50 | 112,80 | 1.854 |
| 30 Ott 2024 | 115,75 | -1,15 | -0,98% | 117,75 | 117,95 | 112,15 | 3.137 |
| 29 Ott 2024 | 116,90 | -1,75 | -1,47% | 118,95 | 118,95 | 115,50 | 1.957 |
| 28 Ott 2024 | 118,65 | 3,50 | 3,04% | 115,75 | 118,80 | 114,75 | 3.447 |
| 25 Ott 2024 | 115,15 | 0,55 | 0,48% | 116,25 | 118,25 | 114,10 | 8.136 |
| 24 Ott 2024 | 114,60 | -1,90 | -1,63% | 117,80 | 118,85 | 114,60 | 2.213 |
| 23 Ott 2024 | 116,50 | 0,75 | 0,65% | 115,10 | 118,80 | 113,90 | 5.887 |
| 22 Ott 2024 | 115,75 | -4,55 | -3,78% | 121,30 | 121,30 | 115,40 | 3.899 |
| 21 Ott 2024 | 120,30 | -0,95 | -0,78% | 121,50 | 122,35 | 118,10 | 5.577 |
| 18 Ott 2024 | 121,25 | 3,10 | 2,62% | 118,65 | 121,50 | 116,30 | 5.286 |
| 17 Ott 2024 | 118,15 | -7,05 | -5,63% | 125,45 | 130,95 | 118,15 | 14.904 |
| 16 Ott 2024 | 125,20 | 7,40 | 6,28% | 118,35 | 125,30 | 118,20 | 7.169 |
| 15 Ott 2024 | 117,80 | -3,80 | -3,13% | 124,10 | 126,00 | 116,60 | 11.691 |
| 14 Ott 2024 | 121,60 | 7,55 | 6,62% | 114,65 | 122,25 | 114,60 | 6.567 |
| 11 Ott 2024 | 114,05 | 0,10 | 0,09% | 110,10 | 114,20 | 105,35 | 7.495 |
| 10 Ott 2024 | 113,95 | -0,40 | -0,35% | 113,85 | 116,25 | 110,80 | 5.142 |
| 09 Ott 2024 | 114,35 | -2,75 | -2,35% | 115,15 | 116,65 | 110,55 | 12.362 |
| 08 Ott 2024 | 117,10 | -2,40 | -2,01% | 119,85 | 120,75 | 115,70 | 6.302 |
| 07 Ott 2024 | 119,50 | -7,35 | -5,79% | 127,50 | 130,30 | 116,90 | 25.070 |
| 04 Ott 2024 | 126,85 | 5,75 | 4,75% | 120,95 | 127,15 | 120,60 | 14.182 |
| 03 Ott 2024 | 121,10 | 7,65 | 6,74% | 114,60 | 122,60 | 113,00 | 8.929 |
| 02 Ott 2024 | 113,45 | 2,95 | 2,67% | 110,85 | 115,30 | 109,35 | 5.584 |
| 01 Ott 2024 | 110,50 | 4,45 | 4,20% | 107,15 | 110,50 | 104,50 | 2.641 |
| 30 Set 2024 | 106,05 | 0,90 | 0,86% | 106,40 | 108,15 | 103,35 | 4.907 |
| 27 Set 2024 | 105,15 | 2,45 | 2,39% | 102,75 | 107,40 | 101,95 | 5.377 |
| 26 Set 2024 | 102,70 | -4,60 | -4,29% | 109,00 | 110,90 | 101,75 | 8.852 |
| 25 Set 2024 | 107,30 | 7,10 | 7,09% | 100,70 | 108,15 | 99,78 | 3.438 |
| 24 Set 2024 | 100,20 | -0,45 | -0,45% | 101,35 | 103,65 | 100,00 | 4.443 |
| 23 Set 2024 | 100,65 | 3,87 | 4,00% | 96,56 | 102,70 | 95,40 | 11.786 |
| 20 Set 2024 | 96,78 | 13,78 | 16,60% | 83,14 | 96,78 | 82,48 | 5.025 |
| 19 Set 2024 | 83,00 | 0,78 | 0,95% | 83,60 | 85,40 | 81,04 | 2.558 |
| 18 Set 2024 | 82,22 | 0,68 | 0,83% | 82,40 | 83,80 | 81,52 | 1.061 |
| 17 Set 2024 | 81,54 | 0,92 | 1,14% | 80,62 | 82,64 | 80,22 | 1.902 |
| 16 Set 2024 | 80,62 | 3,42 | 4,43% | 77,34 | 80,84 | 76,40 | 1.885 |
| 13 Set 2024 | 77,20 | 3,72 | 5,06% | 74,22 | 77,20 | 73,92 | 1.468 |
| 12 Set 2024 | 73,48 | 4,68 | 6,80% | 73,16 | 73,60 | 72,20 | 1.119 |
| 11 Set 2024 | 68,80 | -0,66 | -0,95% | 69,00 | 69,82 | 68,80 | 122 |
| 10 Set 2024 | 69,46 | 2,28 | 3,39% | 67,64 | 69,46 | 67,64 | 474 |
| 09 Set 2024 | 67,18 | 0,42 | 0,63% | 66,02 | 67,66 | 66,02 | 1.160 |
| 06 Set 2024 | 66,76 | -1,44 | -2,11% | 67,50 | 67,90 | 65,88 | 1.283 |
| 05 Set 2024 | 68,20 | -2,34 | -3,32% | 68,92 | 69,00 | 68,20 | 376 |
| 04 Set 2024 | 70,54 | 2,06 | 3,01% | 68,12 | 70,68 | 67,80 | 1.649 |
| 03 Set 2024 | 68,48 | -9,42 | -12,09% | 77,34 | 77,82 | 68,48 | 1.874 |
| 02 Set 2024 | 77,90 | 0,90 | 1,17% | 77,44 | 79,00 | 77,02 | 2.339 |
|
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 |
