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 |
|---|---|---|---|---|---|---|---|
| 19 Dic 2024 | 265,1903 | -4,66 | -1,73% | 268,3723 | 268,3723 | 260,6015 | 1.900 |
| 18 Dic 2024 | 269,8541 | -2,80 | -1,03% | 271,438 | 272,5999 | 269,8541 | 229 |
| 17 Dic 2024 | 272,6515 | -1,88 | -0,69% | 273,00 | 273,00 | 270,7412 | 66 |
| 16 Dic 2024 | 274,5341 | 0,81 | 0,30% | 274,2612 | 275,1399 | 273,8648 | 480 |
| 13 Dic 2024 | 273,7249 | -4,06 | -1,46% | 278,0505 | 278,2668 | 272,11 | 367 |
| 12 Dic 2024 | 277,7831 | -8,42 | -2,94% | 288,50 | 288,50 | 277,0502 | 862 |
| 11 Dic 2024 | 286,2077 | 0,11 | 0,04% | 284,4514 | 288,00 | 283,00 | 452 |
| 10 Dic 2024 | 286,0948 | 1,94 | 0,68% | 284,3413 | 287,00 | 282,7601 | 327 |
| 09 Dic 2024 | 284,1527 | 5,69 | 2,04% | 278,3581 | 286,8383 | 277,7401 | 715 |
| 06 Dic 2024 | 278,4667 | 0,37 | 0,13% | 278,3793 | 278,4667 | 275,371 | 269 |
| 05 Dic 2024 | 278,0999 | -2,65 | -0,94% | 280,0632 | 280,5963 | 276,81 | 460 |
| 04 Dic 2024 | 280,7451 | 4,05 | 1,46% | 276,6415 | 281,00 | 273,4601 | 882 |
| 03 Dic 2024 | 276,699 | 3,31 | 1,21% | 276,3764 | 277,2999 | 275,0999 | 426 |
| 02 Dic 2024 | 273,3921 | 0,12 | 0,04% | 270,2739 | 274,359 | 270,00 | 340 |
| 29 Nov 2024 | 273,2729 | 4,21 | 1,57% | 273,1401 | 274,30 | 273,1401 | 263 |
| 28 Nov 2024 | 269,0617 | 0,55 | 0,21% | 267,00 | 269,4799 | 266,7215 | 294 |
| 27 Nov 2024 | 268,5105 | -6,22 | -2,27% | 275,463 | 275,463 | 267,81 | 441 |
| 26 Nov 2024 | 274,7347 | 3,23 | 1,19% | 271,50 | 274,7347 | 270,9801 | 296 |
| 25 Nov 2024 | 271,50 | -11,58 | -4,09% | 276,3899 | 276,8695 | 269,8601 | 1.861 |
| 22 Nov 2024 | 283,0769 | 5,94 | 2,14% | 280,313 | 283,6006 | 279,95 | 621 |
| 21 Nov 2024 | 277,1333 | -1,27 | -0,45% | 277,9964 | 278,0199 | 275,3799 | 345 |
| 20 Nov 2024 | 278,3999 | 0,13 | 0,05% | 276,4705 | 278,3999 | 274,7315 | 204 |
| 19 Nov 2024 | 278,2714 | 2,29 | 0,83% | 277,50 | 280,9191 | 276,5989 | 310 |
| 18 Nov 2024 | 275,9843 | 6,48 | 2,41% | 274,2124 | 278,3417 | 273,5038 | 870 |
| 15 Nov 2024 | 269,50 | -2,98 | -1,09% | 270,4016 | 273,8593 | 269,50 | 2.039 |
| 14 Nov 2024 | 272,4768 | -0,58 | -0,21% | 265,8756 | 272,4768 | 265,584 | 3.243 |
| 13 Nov 2024 | 273,0531 | 1,74 | 0,64% | 274,1991 | 274,5199 | 271,1848 | 166 |
| 12 Nov 2024 | 271,3118 | 1,08 | 0,40% | 267,659 | 272,04 | 267,5085 | 1.215 |
| 11 Nov 2024 | 270,2354 | -5,26 | -1,91% | 276,058 | 277,9773 | 268,4282 | 1.887 |
| 08 Nov 2024 | 275,50 | -4,00 | -1,43% | 275,8349 | 277,2626 | 274,00 | 1.185 |
| 07 Nov 2024 | 279,496 | 9,35 | 3,46% | 270,5823 | 280,4159 | 270,5823 | 495 |
| 06 Nov 2024 | 270,1471 | -11,72 | -4,16% | 276,4005 | 282,9199 | 270,1471 | 1.266 |
| 05 Nov 2024 | 281,8706 | -0,08 | -0,03% | 281,7799 | 283,3199 | 281,7426 | 741 |
| 04 Nov 2024 | 281,95 | -0,37 | -0,13% | 284,3142 | 284,3142 | 280,2466 | 650 |
| 01 Nov 2024 | 282,3174 | -1,15 | -0,41% | 283,43 | 285,99 | 281,0168 | 720 |
| 31 Ott 2024 | 283,4676 | -9,95 | -3,39% | 292,5573 | 292,5573 | 281,9205 | 908 |
| 30 Ott 2024 | 293,4131 | -6,87 | -2,29% | 298,9577 | 298,9577 | 291,00 | 566 |
| 29 Ott 2024 | 300,2804 | 7,83 | 2,68% | 294,50 | 300,337 | 294,1399 | 595 |
| 28 Ott 2024 | 292,4494 | -0,94 | -0,32% | 292,507 | 294,8014 | 290,2186 | 428 |
| 25 Ott 2024 | 293,3851 | 0,89 | 0,30% | 292,237 | 295,01 | 287,6009 | 706 |
| 24 Ott 2024 | 292,5001 | -1,79 | -0,61% | 297,8887 | 298,957 | 290,4495 | 718 |
| 23 Ott 2024 | 294,2893 | -7,71 | -2,55% | 301,4938 | 302,6437 | 292,50 | 604 |
| 22 Ott 2024 | 302,00 | 6,90 | 2,34% | 296,3269 | 303,6135 | 296,3269 | 1.650 |
| 21 Ott 2024 | 295,10 | 4,16 | 1,43% | 293,7428 | 296,9993 | 292,01 | 2.733 |
| 18 Ott 2024 | 290,9429 | 15,06 | 5,46% | 279,4158 | 292,20 | 276,6181 | 2.581 |
| 17 Ott 2024 | 275,8782 | 0,44 | 0,16% | 274,8667 | 276,099 | 272,51 | 835 |
| 16 Ott 2024 | 275,4425 | 3,34 | 1,23% | 274,6201 | 277,0799 | 274,4001 | 644 |
| 15 Ott 2024 | 272,1003 | 3,91 | 1,46% | 267,1208 | 272,7791 | 267,1208 | 801 |
| 14 Ott 2024 | 268,1906 | -3,35 | -1,23% | 270,1587 | 271,5567 | 268,1906 | 229 |
| 11 Ott 2024 | 271,5383 | 3,55 | 1,32% | 269,3214 | 271,5383 | 267,7792 | 760 |
| 10 Ott 2024 | 267,9918 | 4,72 | 1,79% | 262,8434 | 267,9918 | 262,7302 | 792 |
| 09 Ott 2024 | 263,2761 | 1,43 | 0,55% | 263,2999 | 263,4799 | 261,20 | 716 |
| 08 Ott 2024 | 261,8446 | -10,44 | -3,83% | 270,4678 | 270,4678 | 259,702 | 2.002 |
| 07 Ott 2024 | 272,2841 | -4,15 | -1,50% | 273,871 | 274,5806 | 269,7999 | 394 |
| 04 Ott 2024 | 276,4311 | 4,77 | 1,76% | 275,5507 | 282,28 | 271,9417 | 1.022 |
| 03 Ott 2024 | 271,6587 | 0,30 | 0,11% | 268,6999 | 271,6587 | 268,36 | 49 |
| 02 Ott 2024 | 271,3609 | 4,59 | 1,72% | 265,2681 | 274,621 | 265,2681 | 513 |
| 01 Ott 2024 | 266,7727 | 4,01 | 1,53% | 265,1999 | 270,0734 | 265,1772 | 2.240 |
| 30 Set 2024 | 262,7601 | -3,42 | -1,29% | 266,46 | 266,46 | 261,5866 | 128 |
| 27 Set 2024 | 266,1824 | -3,61 | -1,34% | 267,8827 | 270,7601 | 266,1824 | 699 |
| 26 Set 2024 | 269,7939 | 0,28 | 0,10% | 270,2195 | 275,8199 | 269,3468 | 718 |
| 25 Set 2024 | 269,5171 | -1,48 | -0,55% | 267,5874 | 270,8449 | 266,9001 | 253 |
| 24 Set 2024 | 271,00 | 11,25 | 4,33% | 261,6076 | 271,00 | 260,7407 | 267 |
| 23 Set 2024 | 259,7485 | -2,25 | -0,86% | 258,9407 | 261,5404 | 257,8789 | 479 |
|
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 |
