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 |
|---|---|---|---|---|---|---|---|
| 27 Dic 2024 | 87,9072 | 0,99 | 1,14% | 89,4699 | 90,1987 | 86,9928 | 10.417 |
| 23 Dic 2024 | 86,9161 | -3,34 | -3,71% | 88,3043 | 89,3899 | 85,5229 | 12.841 |
| 20 Dic 2024 | 90,2606 | 1,20 | 1,35% | 92,0778 | 92,2398 | 85,6891 | 33.240 |
| 19 Dic 2024 | 89,0562 | -5,94 | -6,26% | 93,4308 | 95,4949 | 88,2565 | 12.811 |
| 18 Dic 2024 | 95,00 | -3,88 | -3,93% | 96,0282 | 97,4989 | 95,00 | 7.696 |
| 17 Dic 2024 | 98,884 | 0,83 | 0,84% | 98,3502 | 99,6149 | 97,2051 | 10.828 |
| 16 Dic 2024 | 98,0574 | 3,68 | 3,90% | 96,0735 | 98,8404 | 95,35 | 4.998 |
| 13 Dic 2024 | 94,3802 | 2,00 | 2,17% | 92,3425 | 94,3802 | 92,0149 | 1.567 |
| 12 Dic 2024 | 92,3799 | -1,06 | -1,13% | 92,1596 | 94,3619 | 91,3726 | 4.164 |
| 11 Dic 2024 | 93,439 | 3,49 | 3,88% | 88,3439 | 93,439 | 88,3439 | 4.880 |
| 10 Dic 2024 | 89,9509 | 1,00 | 1,13% | 89,5945 | 89,9509 | 86,5001 | 6.539 |
| 09 Dic 2024 | 88,9483 | -3,55 | -3,84% | 90,9503 | 91,7849 | 88,823 | 9.919 |
| 06 Dic 2024 | 92,503 | 3,26 | 3,65% | 89,9352 | 93,3437 | 89,0812 | 12.355 |
| 05 Dic 2024 | 89,2415 | -2,16 | -2,37% | 93,1707 | 94,9699 | 89,2415 | 10.531 |
| 04 Dic 2024 | 91,4033 | 3,11 | 3,52% | 89,0619 | 91,4033 | 86,6943 | 16.954 |
| 03 Dic 2024 | 88,2941 | -0,64 | -0,72% | 87,8807 | 88,3938 | 86,2195 | 3.330 |
| 02 Dic 2024 | 88,9303 | -0,47 | -0,53% | 88,9813 | 89,8095 | 87,2599 | 4.268 |
| 29 Nov 2024 | 89,4036 | 3,11 | 3,61% | 87,6349 | 90,3885 | 87,6051 | 4.117 |
| 28 Nov 2024 | 86,289 | -2,71 | -3,05% | 86,6001 | 88,2048 | 86,289 | 887 |
| 27 Nov 2024 | 89,00 | 4,12 | 4,85% | 85,6462 | 89,7774 | 85,2353 | 5.122 |
| 26 Nov 2024 | 84,8841 | -2,82 | -3,22% | 87,4708 | 87,9801 | 83,9251 | 17.072 |
| 25 Nov 2024 | 87,7047 | -3,80 | -4,15% | 91,366 | 91,366 | 86,4089 | 13.060 |
| 22 Nov 2024 | 91,50 | 1,10 | 1,22% | 91,8138 | 92,9655 | 90,281 | 12.621 |
| 21 Nov 2024 | 90,3989 | 3,54 | 4,08% | 89,287 | 91,50 | 87,9101 | 13.873 |
| 20 Nov 2024 | 86,857 | 2,06 | 2,43% | 84,6884 | 87,1898 | 84,6884 | 7.396 |
| 19 Nov 2024 | 84,80 | 1,19 | 1,43% | 84,262 | 85,7802 | 83,3953 | 6.447 |
| 18 Nov 2024 | 83,608 | 0,07 | 0,09% | 84,00 | 84,5848 | 81,8001 | 10.637 |
| 15 Nov 2024 | 83,5366 | 2,16 | 2,66% | 81,3598 | 83,5651 | 80,0412 | 6.596 |
| 14 Nov 2024 | 81,3746 | -0,32 | -0,39% | 82,5287 | 84,1092 | 80,0051 | 9.517 |
| 13 Nov 2024 | 81,69 | -0,48 | -0,58% | 79,5958 | 85,963 | 79,1285 | 27.215 |
| 12 Nov 2024 | 82,1656 | 2,77 | 3,48% | 82,104 | 82,1886 | 77,5567 | 40.549 |
| 11 Nov 2024 | 79,40 | 9,83 | 14,13% | 71,4765 | 79,4999 | 71,4765 | 24.087 |
| 08 Nov 2024 | 69,5708 | 0,68 | 0,99% | 68,3349 | 70,1404 | 67,8397 | 10.844 |
| 07 Nov 2024 | 68,8893 | 0,89 | 1,31% | 67,6332 | 68,8893 | 66,7908 | 11.151 |
| 06 Nov 2024 | 68,00 | 6,45 | 10,48% | 67,4026 | 69,3297 | 65,2157 | 42.072 |
| 05 Nov 2024 | 61,55 | 1,42 | 2,36% | 61,2674 | 62,5504 | 60,5876 | 4.365 |
| 04 Nov 2024 | 60,13 | -1,79 | -2,90% | 61,9422 | 61,9422 | 59,539 | 4.627 |
| 01 Nov 2024 | 61,9233 | -0,26 | -0,42% | 61,7022 | 63,6899 | 61,2496 | 4.234 |
| 31 Ott 2024 | 62,182 | -2,30 | -3,56% | 64,9954 | 64,9954 | 62,182 | 8.835 |
| 30 Ott 2024 | 64,4803 | -0,27 | -0,42% | 64,2559 | 64,8302 | 63,5537 | 5.021 |
| 29 Ott 2024 | 64,75 | 2,37 | 3,80% | 64,0695 | 65,7595 | 63,3903 | 11.651 |
| 28 Ott 2024 | 62,3768 | 3,13 | 5,28% | 61,2949 | 62,6589 | 60,9999 | 9.276 |
| 25 Ott 2024 | 59,2506 | -1,72 | -2,83% | 60,3681 | 61,3499 | 59,2506 | 4.650 |
| 24 Ott 2024 | 60,9734 | 1,77 | 3,00% | 60,1751 | 60,9734 | 59,9149 | 2.878 |
| 23 Ott 2024 | 59,1996 | -1,15 | -1,91% | 59,9199 | 60,0199 | 58,46 | 2.161 |
| 22 Ott 2024 | 60,3509 | 0,14 | 0,23% | 60,4937 | 60,5899 | 59,6904 | 6.113 |
| 21 Ott 2024 | 60,2124 | -1,19 | -1,94% | 61,6082 | 61,6082 | 59,2702 | 3.568 |
| 18 Ott 2024 | 61,401 | 1,41 | 2,34% | 60,9054 | 61,5646 | 60,3349 | 2.241 |
| 17 Ott 2024 | 59,9951 | -0,56 | -0,92% | 60,1147 | 60,4739 | 59,4151 | 3.234 |
| 16 Ott 2024 | 60,5501 | 1,24 | 2,09% | 59,8337 | 60,6035 | 59,3845 | 4.631 |
| 15 Ott 2024 | 59,3117 | 0,71 | 1,21% | 58,1381 | 60,14 | 57,85 | 10.570 |
| 14 Ott 2024 | 58,60 | 3,28 | 5,93% | 56,3306 | 58,6906 | 56,3306 | 8.231 |
| 11 Ott 2024 | 55,3194 | 2,91 | 5,56% | 53,68 | 55,3194 | 53,6499 | 1.338 |
| 10 Ott 2024 | 52,4074 | -2,35 | -4,30% | 53,934 | 54,1549 | 51,984 | 2.195 |
| 09 Ott 2024 | 54,76 | 0,19 | 0,34% | 55,3553 | 55,3553 | 54,50 | 1.072 |
| 08 Ott 2024 | 54,5739 | -1,31 | -2,34% | 55,0096 | 55,5953 | 54,5739 | 2.866 |
| 07 Ott 2024 | 55,8837 | 0,87 | 1,59% | 55,7518 | 56,6951 | 55,4099 | 1.853 |
| 04 Ott 2024 | 55,011 | 2,08 | 3,93% | 53,9349 | 55,011 | 53,7549 | 2.743 |
| 03 Ott 2024 | 52,9297 | -0,47 | -0,88% | 53,3651 | 53,3651 | 52,4355 | 2.381 |
| 02 Ott 2024 | 53,40 | -0,56 | -1,04% | 53,9173 | 54,6733 | 52,8803 | 5.690 |
| 01 Ott 2024 | 53,9638 | -1,48 | -2,68% | 55,3523 | 55,7499 | 53,6371 | 3.803 |
| 30 Set 2024 | 55,4481 | -1,88 | -3,28% | 56,2905 | 56,2905 | 54,80 | 2.859 |
|
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 |
