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 |
|---|---|---|---|---|---|---|---|
| 10 Dic 2024 | 380,65 | 11,65 | 3,16% | 370,10 | 389,20 | 369,55 | 212.490 |
| 09 Dic 2024 | 369,00 | 0,35 | 0,09% | 379,50 | 382,45 | 356,95 | 273.744 |
| 06 Dic 2024 | 368,65 | 19,60 | 5,62% | 352,45 | 368,85 | 350,80 | 197.998 |
| 05 Dic 2024 | 349,05 | 8,50 | 2,50% | 338,90 | 355,20 | 337,20 | 228.680 |
| 04 Dic 2024 | 340,55 | 5,90 | 1,76% | 334,55 | 340,60 | 332,50 | 110.572 |
| 03 Dic 2024 | 334,65 | -5,55 | -1,63% | 336,55 | 338,00 | 330,70 | 116.940 |
| 02 Dic 2024 | 340,20 | 14,50 | 4,45% | 332,50 | 342,60 | 331,05 | 198.741 |
| 29 Nov 2024 | 325,70 | 8,60 | 2,71% | 317,80 | 327,60 | 317,25 | 59.814 |
| 28 Nov 2024 | 317,10 | 1,85 | 0,59% | 316,10 | 318,50 | 316,05 | 33.045 |
| 27 Nov 2024 | 315,25 | -7,75 | -2,40% | 324,30 | 326,00 | 309,75 | 125.926 |
| 26 Nov 2024 | 323,00 | 0,50 | 0,16% | 322,40 | 330,75 | 319,25 | 96.633 |
| 25 Nov 2024 | 322,50 | -15,85 | -4,68% | 341,60 | 345,00 | 322,50 | 227.802 |
| 22 Nov 2024 | 338,35 | 14,05 | 4,33% | 325,25 | 342,65 | 324,35 | 211.936 |
| 21 Nov 2024 | 324,30 | -0,05 | -0,02% | 324,00 | 330,40 | 318,60 | 135.355 |
| 20 Nov 2024 | 324,35 | -2,05 | -0,63% | 327,20 | 328,55 | 318,15 | 118.861 |
| 19 Nov 2024 | 326,40 | 6,80 | 2,13% | 320,50 | 328,00 | 314,35 | 171.467 |
| 18 Nov 2024 | 319,60 | 15,30 | 5,03% | 319,10 | 330,85 | 311,40 | 409.183 |
| 15 Nov 2024 | 304,30 | 8,50 | 2,87% | 290,40 | 307,95 | 286,25 | 230.342 |
| 14 Nov 2024 | 295,80 | -16,85 | -5,39% | 311,15 | 316,15 | 294,35 | 237.899 |
| 13 Nov 2024 | 312,65 | 3,05 | 0,99% | 309,00 | 324,95 | 304,80 | 300.264 |
| 12 Nov 2024 | 309,60 | -18,75 | -5,71% | 338,10 | 340,95 | 304,75 | 559.136 |
| 11 Nov 2024 | 328,35 | 28,95 | 9,67% | 312,10 | 336,80 | 308,45 | 772.206 |
| 08 Nov 2024 | 299,40 | 24,65 | 8,97% | 277,70 | 306,90 | 272,70 | 408.668 |
| 07 Nov 2024 | 274,75 | 6,25 | 2,33% | 267,45 | 277,95 | 264,20 | 267.683 |
| 06 Nov 2024 | 268,50 | 38,45 | 16,71% | 264,30 | 270,35 | 254,95 | 729.641 |
| 05 Nov 2024 | 230,05 | 6,80 | 3,05% | 225,55 | 233,55 | 225,15 | 87.643 |
| 04 Nov 2024 | 223,25 | -6,90 | -3,00% | 228,80 | 229,00 | 219,30 | 120.185 |
| 01 Nov 2024 | 230,15 | 0,90 | 0,39% | 230,25 | 233,55 | 227,30 | 66.868 |
| 31 Ott 2024 | 229,25 | -7,70 | -3,25% | 235,90 | 238,45 | 228,90 | 98.451 |
| 30 Ott 2024 | 236,95 | -2,15 | -0,90% | 239,15 | 242,75 | 236,05 | 62.081 |
| 29 Ott 2024 | 239,10 | -2,40 | -0,99% | 241,75 | 245,55 | 236,65 | 103.711 |
| 28 Ott 2024 | 241,50 | -7,60 | -3,05% | 248,90 | 252,75 | 240,95 | 207.745 |
| 25 Ott 2024 | 249,10 | 8,70 | 3,62% | 238,20 | 249,65 | 233,70 | 336.764 |
| 24 Ott 2024 | 240,40 | 42,20 | 21,29% | 222,10 | 242,00 | 217,80 | 656.893 |
| 23 Ott 2024 | 198,20 | -3,65 | -1,81% | 201,45 | 202,80 | 196,90 | 75.597 |
| 22 Ott 2024 | 201,85 | -0,55 | -0,27% | 201,20 | 202,15 | 199,14 | 60.223 |
| 21 Ott 2024 | 202,40 | -0,95 | -0,47% | 202,20 | 203,15 | 199,12 | 67.300 |
| 18 Ott 2024 | 203,35 | -0,80 | -0,39% | 203,95 | 204,65 | 201,85 | 78.192 |
| 17 Ott 2024 | 204,15 | 0,30 | 0,15% | 203,85 | 205,85 | 201,55 | 81.322 |
| 16 Ott 2024 | 203,85 | 2,35 | 1,17% | 202,20 | 204,70 | 201,20 | 64.027 |
| 15 Ott 2024 | 201,50 | 0,80 | 0,40% | 201,20 | 205,45 | 198,06 | 86.378 |
| 14 Ott 2024 | 200,70 | 1,50 | 0,75% | 200,70 | 203,15 | 196,02 | 175.689 |
| 11 Ott 2024 | 199,20 | -18,95 | -8,69% | 213,45 | 214,85 | 196,02 | 376.708 |
| 10 Ott 2024 | 218,15 | -2,15 | -0,98% | 221,55 | 223,55 | 212,35 | 145.160 |
| 09 Ott 2024 | 220,30 | -2,35 | -1,06% | 221,95 | 225,80 | 218,80 | 106.946 |
| 08 Ott 2024 | 222,65 | 3,15 | 1,44% | 219,50 | 224,05 | 217,55 | 90.688 |
| 07 Ott 2024 | 219,50 | -8,15 | -3,58% | 229,15 | 230,15 | 219,50 | 115.780 |
| 04 Ott 2024 | 227,65 | 11,25 | 5,20% | 219,20 | 228,75 | 219,05 | 123.533 |
| 03 Ott 2024 | 216,40 | -9,00 | -3,99% | 224,00 | 226,00 | 216,10 | 93.521 |
| 02 Ott 2024 | 225,40 | -7,45 | -3,20% | 231,50 | 234,95 | 218,65 | 144.359 |
| 01 Ott 2024 | 232,85 | -2,10 | -0,89% | 235,05 | 238,20 | 224,45 | 167.183 |
| 30 Set 2024 | 234,95 | 1,65 | 0,71% | 233,75 | 236,95 | 230,05 | 123.559 |
| 27 Set 2024 | 233,30 | 5,95 | 2,62% | 227,00 | 233,35 | 226,15 | 86.198 |
| 26 Set 2024 | 227,35 | -3,50 | -1,52% | 232,00 | 235,65 | 225,35 | 135.872 |
| 25 Set 2024 | 230,85 | 3,35 | 1,47% | 226,10 | 230,85 | 224,00 | 84.355 |
| 24 Set 2024 | 227,50 | 2,60 | 1,16% | 225,95 | 230,85 | 223,65 | 114.049 |
| 23 Set 2024 | 224,90 | 11,15 | 5,22% | 215,50 | 224,90 | 215,05 | 113.166 |
| 20 Set 2024 | 213,75 | -4,65 | -2,13% | 218,50 | 218,95 | 211,75 | 87.145 |
| 19 Set 2024 | 218,40 | 13,55 | 6,61% | 208,25 | 218,70 | 207,65 | 153.674 |
| 18 Set 2024 | 204,85 | -0,05 | -0,02% | 204,80 | 210,70 | 204,10 | 73.154 |
| 17 Set 2024 | 204,90 | 1,10 | 0,54% | 203,70 | 210,90 | 203,40 | 83.574 |
| 16 Set 2024 | 203,80 | -4,00 | -1,92% | 206,45 | 208,40 | 200,90 | 49.997 |
| 13 Set 2024 | 207,80 | 0,30 | 0,14% | 206,75 | 209,55 | 204,15 | 76.948 |
| 12 Set 2024 | 207,50 | 0,45 | 0,22% | 207,50 | 209,70 | 202,75 | 92.470 |
|
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 |
