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 |
|---|---|---|---|---|---|---|---|
| 03 Giu 2024 | 163,06 | -2,94 | -1,77% | 165,94 | 166,97 | 161,27 | 573.493,00 |
| 02 Giu 2024 | 166,00 | 0,500 | 0,30% | 165,56 | 167,81 | 165,51 | 287.844,00 |
| 01 Giu 2024 | 165,50 | -1,32 | -0,79% | 166,79 | 170,88 | 163,75 | 746.766,00 |
| 31 Mag 2024 | 166,82 | -1,35 | -0,80% | 168,08 | 172,54 | 163,48 | 943.610,00 |
| 30 Mag 2024 | 168,17 | -0,400 | -0,24% | 168,64 | 173,80 | 167,01 | 811.305,00 |
| 29 Mag 2024 | 168,57 | -1,48 | -0,87% | 169,83 | 173,11 | 164,82 | 662.722,00 |
| 28 Mag 2024 | 170,05 | 6,75 | 4,13% | 163,58 | 172,12 | 163,17 | 585.416,00 |
| 27 Mag 2024 | 163,30 | -5,03 | -2,99% | 168,08 | 168,25 | 160,36 | 1.012.868,00 |
| 26 Mag 2024 | 168,33 | 0,510 | 0,30% | 167,60 | 170,49 | 165,89 | 417.584,00 |
| 25 Mag 2024 | 167,82 | -8,18 | -4,65% | 175,24 | 175,80 | 162,45 | 1.220.867,00 |
| 24 Mag 2024 | 176,00 | -0,950 | -0,54% | 177,28 | 180,96 | 165,61 | 1.662.796,00 |
| 23 Mag 2024 | 176,95 | -1,19 | -0,67% | 178,47 | 183,46 | 175,00 | 1.193.543,00 |
| 22 Mag 2024 | 178,14 | -8,66 | -4,64% | 186,36 | 188,90 | 174,26 | 1.224.937,00 |
| 21 Mag 2024 | 186,80 | 16,80 | 9,88% | 170,41 | 188,41 | 167,70 | 1.144.305,00 |
| 20 Mag 2024 | 170,00 | -2,50 | -1,45% | 172,31 | 175,51 | 166,01 | 497.085,00 |
| 19 Mag 2024 | 172,50 | 2,96 | 1,75% | 169,31 | 175,99 | 168,70 | 634.047,00 |
| 18 Mag 2024 | 169,54 | 10,33 | 6,49% | 159,56 | 172,08 | 159,34 | 894.564,00 |
| 17 Mag 2024 | 159,21 | 0,830 | 0,52% | 158,23 | 164,75 | 156,70 | 1.161.769,00 |
| 16 Mag 2024 | 158,38 | 16,38 | 11,54% | 142,20 | 158,86 | 141,22 | 1.317.044,00 |
| 15 Mag 2024 | 142,00 | -5,34 | -3,62% | 146,92 | 151,50 | 141,75 | 808.126,00 |
| 14 Mag 2024 | 147,34 | 3,98 | 2,78% | 143,75 | 150,80 | 137,82 | 1.067.579,00 |
| 13 Mag 2024 | 143,36 | -1,97 | -1,36% | 145,62 | 147,69 | 142,57 | 366.830,00 |
| 12 Mag 2024 | 145,33 | -0,700 | -0,48% | 146,34 | 147,66 | 143,05 | 573.945,00 |
| 11 Mag 2024 | 146,03 | -6,75 | -4,42% | 152,13 | 155,74 | 144,41 | 1.215.764,00 |
| 10 Mag 2024 | 152,78 | 10,60 | 7,46% | 142,06 | 153,37 | 140,53 | 916.483,00 |
| 09 Mag 2024 | 142,18 | -5,96 | -4,02% | 148,19 | 149,95 | 140,00 | 896.321,00 |
| 08 Mag 2024 | 148,14 | -4,78 | -3,13% | 153,14 | 159,18 | 148,00 | 835.266,00 |
| 07 Mag 2024 | 152,92 | 7,27 | 4,99% | 146,14 | 157,03 | 145,44 | 999.060,00 |
| 06 Mag 2024 | 145,65 | -0,370 | -0,25% | 146,34 | 148,00 | 143,00 | 460.798,00 |
| 05 Mag 2024 | 146,02 | 2,37 | 1,65% | 143,64 | 149,11 | 142,25 | 527.718,00 |
| 04 Mag 2024 | 143,65 | 5,98 | 4,34% | 137,79 | 145,03 | 132,10 | 1.012.538,00 |
| 03 Mag 2024 | 137,67 | 3,13 | 2,33% | 134,17 | 141,00 | 128,16 | 1.087.980,00 |
| 02 Mag 2024 | 134,54 | 7,85 | 6,20% | 126,64 | 135,86 | 118,68 | 1.641.895,00 |
| 01 Mag 2024 | 126,69 | -11,02 | -8,00% | 137,29 | 139,74 | 121,00 | 1.504.371,00 |
| 30 Apr 2024 | 137,71 | -0,230 | -0,17% | 138,22 | 138,90 | 133,37 | 792.246,00 |
| 29 Apr 2024 | 137,94 | -3,31 | -2,34% | 141,33 | 144,60 | 137,02 | 485.757,00 |
| 28 Apr 2024 | 141,25 | 2,26 | 1,63% | 139,46 | 142,97 | 133,85 | 664.784,00 |
| 27 Apr 2024 | 138,99 | -5,79 | -4,00% | 144,98 | 146,11 | 138,73 | 600.257,00 |
| 26 Apr 2024 | 144,78 | -3,00 | -2,03% | 147,45 | 149,49 | 142,04 | 968.405,00 |
| 25 Apr 2024 | 147,78 | -6,83 | -4,42% | 155,25 | 159,78 | 145,25 | 1.048.488,00 |
| 24 Apr 2024 | 154,61 | -2,40 | -1,53% | 157,08 | 160,00 | 153,15 | 808.650,00 |
| 23 Apr 2024 | 157,01 | 8,31 | 5,59% | 148,85 | 158,50 | 146,70 | 909.252,00 |
| 22 Apr 2024 | 148,70 | -2,47 | -1,63% | 150,21 | 153,59 | 146,80 | 566.149,00 |
| 21 Apr 2024 | 151,17 | 8,63 | 6,05% | 142,36 | 152,48 | 139,70 | 712.686,00 |
| 20 Apr 2024 | 142,54 | 0,450 | 0,32% | 141,88 | 147,63 | 128,47 | 2.000.486,00 |
| 19 Apr 2024 | 142,09 | 10,02 | 7,59% | 131,59 | 143,94 | 127,70 | 1.150.823,00 |
| 18 Apr 2024 | 132,07 | -4,30 | -3,15% | 135,61 | 142,77 | 126,68 | 1.614.774,00 |
| 17 Apr 2024 | 136,37 | -2,13 | -1,54% | 138,07 | 140,69 | 126,51 | 1.557.133,00 |
| 16 Apr 2024 | 138,50 | -12,97 | -8,56% | 150,35 | 156,27 | 133,70 | 1.541.678,00 |
| 15 Apr 2024 | 151,47 | 12,76 | 9,20% | 139,29 | 152,95 | 130,00 | 2.095.748,00 |
| 14 Apr 2024 | 138,71 | -14,77 | -9,62% | 153,06 | 154,99 | 121,88 | 3.043.324,00 |
| 13 Apr 2024 | 153,48 | -18,96 | -11,00% | 172,61 | 175,99 | 145,00 | 1.477.301,00 |
| 12 Apr 2024 | 172,44 | -0,790 | -0,46% | 172,70 | 176,34 | 170,04 | 652.380,00 |
| 11 Apr 2024 | 173,23 | 0,970 | 0,56% | 172,03 | 175,52 | 162,27 | 1.015.118,00 |
| 10 Apr 2024 | 172,26 | -8,40 | -4,65% | 180,56 | 180,90 | 168,89 | 950.323,00 |
| 09 Apr 2024 | 180,66 | 1,13 | 0,63% | 179,02 | 184,63 | 175,27 | 922.488,00 |
| 08 Apr 2024 | 179,53 | 0,810 | 0,45% | 178,64 | 182,73 | 176,84 | 653.739,00 |
| 07 Apr 2024 | 178,72 | 4,30 | 2,47% | 174,21 | 179,87 | 173,45 | 580.175,00 |
| 06 Apr 2024 | 174,42 | -9,58 | -5,21% | 183,68 | 185,23 | 168,00 | 1.193.358,00 |
| 05 Apr 2024 | 184,00 | -1,02 | -0,55% | 184,75 | 190,22 | 180,27 | 881.843,00 |
| 04 Apr 2024 | 185,02 | 3,76 | 2,07% | 181,19 | 191,96 | 177,00 | 840.394,00 |
| 03 Apr 2024 | 181,26 | -11,15 | -5,79% | 192,06 | 192,09 | 175,89 | 1.526.300,00 |
| 02 Apr 2024 | 192,41 | -10,13 | -5,00% | 202,00 | 204,25 | 186,91 | 1.213.530,00 |
| 01 Apr 2024 | 202,54 | 8,28 | 4,26% | 194,34 | 203,15 | 193,76 | 854.806,00 |
| 31 Mar 2024 | 194,26 | 1,97 | 1,02% | 191,35 | 199,98 | 190,85 | 819.127,00 |
| 30 Mar 2024 | 192,29 | 2,92 | 1,54% | 189,40 | 193,08 | 183,23 | 928.004,00 |
| 29 Mar 2024 | 189,37 | 3,25 | 1,75% | 185,60 | 191,00 | 180,72 | 974.780,00 |
| 28 Mar 2024 | 186,12 | -4,37 | -2,29% | 190,16 | 192,59 | 180,00 | 1.333.279,00 |
| 27 Mar 2024 | 190,49 | 1,51 | 0,80% | 188,86 | 198,03 | 184,56 | 1.175.604,00 |
| 26 Mar 2024 | 188,98 | 5,30 | 2,89% | 183,29 | 194,60 | 180,96 | 1.376.838,00 |
| 25 Mar 2024 | 183,68 | 10,84 | 6,27% | 173,58 | 186,80 | 171,32 | 771.590,00 |
| 24 Mar 2024 | 172,84 | -2,15 | -1,23% | 174,72 | 180,00 | 170,33 | 687.326,00 |
| 23 Mar 2024 | 174,99 | -4,33 | -2,41% | 179,02 | 181,89 | 167,60 | 1.167.778,00 |
| 22 Mar 2024 | 179,32 | -12,68 | -6,60% | 190,64 | 195,79 | 175,50 | 1.294.789,00 |
| 21 Mar 2024 | 192,00 | 21,58 | 12,66% | 171,49 | 193,33 | 162,41 | 2.455.392,00 |
| 20 Mar 2024 | 170,42 | -25,07 | -12,82% | 196,05 | 198,70 | 165,37 | 3.038.504,00 |
| 19 Mar 2024 | 195,49 | -6,31 | -3,13% | 200,85 | 209,90 | 193,60 | 2.218.231,00 |
| 18 Mar 2024 | 201,80 | 20,00 | 11,00% | 183,57 | 204,12 | 178,55 | 1.902.707,00 |
| 17 Mar 2024 | 181,80 | -1,30 | -0,71% | 183,12 | 197,86 | 176,71 | 2.393.461,00 |
| 16 Mar 2024 | 183,10 | 6,54 | 3,70% | 177,86 | 188,88 | 164,58 | 3.120.920,00 |
| 15 Mar 2024 | 176,56 | 12,65 | 7,72% | 164,07 | 178,35 | 159,20 | 2.169.568,00 |
| 14 Mar 2024 | 163,91 | 12,80 | 8,47% | 150,94 | 167,00 | 148,78 | 1.974.654,00 |
| 13 Mar 2024 | 151,11 | 2,28 | 1,53% | 148,77 | 155,00 | 142,49 | 2.087.810,00 |
| 12 Mar 2024 | 148,83 | 4,37 | 3,03% | 144,29 | 150,18 | 137,00 | 1.848.024,00 |
| 11 Mar 2024 | 144,46 | -0,030 | -0,02% | 144,34 | 148,73 | 140,61 | 979.501,00 |
| 10 Mar 2024 | 144,49 | -0,550 | -0,38% | 145,34 | 149,49 | 144,00 | 620.220,00 |
| 09 Mar 2024 | 145,04 | 0,970 | 0,67% | 144,31 | 153,00 | 142,09 | 1.614.313,00 |
| 08 Mar 2024 | 144,07 | 13,14 | 10,04% | 130,99 | 150,00 | 130,64 | 2.833.382,00 |
| 07 Mar 2024 | 130,93 | 5,59 | 4,46% | 126,13 | 134,95 | 120,08 | 1.609.415,00 |
| 06 Mar 2024 | 125,34 | -7,74 | -5,82% | 133,17 | 143,00 | 110,00 | 3.022.068,00 |
|
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 |
