Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 17 Mag 2024 | 524,40 | 5,00 | 0,96% | 516,00 | 528,00 | 516,00 | 9.106.090 |
| 16 Mag 2024 | 519,40 | 8,20 | 1,60% | 514,00 | 519,40 | 508,20 | 6.560.132 |
| 15 Mag 2024 | 511,20 | 15,30 | 3,09% | 497,80 | 511,60 | 495,10 | 5.918.791 |
| 14 Mag 2024 | 495,90 | 3,90 | 0,79% | 492,40 | 500,40 | 488,60 | 4.269.176 |
| 13 Mag 2024 | 492,00 | -1,70 | -0,34% | 492,00 | 495,70 | 490,10 | 7.734.054 |
| 10 Mag 2024 | 493,70 | 2,50 | 0,51% | 495,20 | 498,80 | 491,00 | 5.895.127 |
| 09 Mag 2024 | 491,20 | 1,60 | 0,33% | 490,10 | 495,30 | 487,40 | 4.296.182 |
| 08 Mag 2024 | 489,60 | -3,20 | -0,65% | 491,50 | 493,10 | 485,70 | 15.478.666 |
| 07 Mag 2024 | 492,80 | 14,10 | 2,95% | 490,10 | 493,10 | 482,60 | 5.244.585 |
| 03 Mag 2024 | 478,70 | 18,40 | 4,00% | 464,50 | 481,00 | 461,10 | 5.117.762 |
| 02 Mag 2024 | 460,30 | 6,30 | 1,39% | 456,00 | 462,30 | 451,70 | 9.415.592 |
| 01 Mag 2024 | 454,00 | -0,70 | -0,15% | 453,70 | 458,30 | 452,00 | 1.172.062 |
| 30 Apr 2024 | 454,70 | -2,30 | -0,50% | 458,70 | 461,10 | 453,30 | 2.848.221 |
| 29 Apr 2024 | 457,00 | 2,10 | 0,46% | 455,80 | 465,20 | 455,60 | 2.055.193 |
| 26 Apr 2024 | 454,90 | 6,10 | 1,36% | 451,60 | 458,60 | 450,50 | 3.713.394 |
| 25 Apr 2024 | 448,80 | -0,40 | -0,09% | 447,80 | 456,60 | 444,40 | 5.304.904 |
| 24 Apr 2024 | 449,20 | -7,90 | -1,73% | 458,30 | 458,30 | 448,50 | 8.054.412 |
| 23 Apr 2024 | 457,10 | 5,30 | 1,17% | 456,70 | 457,10 | 450,40 | 3.397.767 |
| 22 Apr 2024 | 451,80 | 10,30 | 2,33% | 446,10 | 456,30 | 443,80 | 6.363.390 |
| 19 Apr 2024 | 441,50 | -4,80 | -1,08% | 442,40 | 449,70 | 438,10 | 4.633.234 |
| 18 Apr 2024 | 446,30 | 0,30 | 0,07% | 448,40 | 449,60 | 442,50 | 16.420.355 |
| 17 Apr 2024 | 446,00 | -1,60 | -0,36% | 445,00 | 449,90 | 443,60 | 6.664.236 |
| 16 Apr 2024 | 447,60 | -10,70 | -2,33% | 451,10 | 453,40 | 446,60 | 4.945.727 |
| 15 Apr 2024 | 458,30 | -1,70 | -0,37% | 461,10 | 466,00 | 457,60 | 3.407.034 |
| 12 Apr 2024 | 460,00 | 7,00 | 1,55% | 467,10 | 470,50 | 456,30 | 9.609.225 |
| 11 Apr 2024 | 453,00 | -2,90 | -0,64% | 451,30 | 459,30 | 451,30 | 3.323.430 |
| 10 Apr 2024 | 455,90 | -9,70 | -2,08% | 470,20 | 474,40 | 454,80 | 8.770.403 |
| 09 Apr 2024 | 465,60 | -5,10 | -1,08% | 468,30 | 470,60 | 463,40 | 8.968.095 |
| 08 Apr 2024 | 470,70 | 5,20 | 1,12% | 464,90 | 473,30 | 464,90 | 5.351.914 |
| 05 Apr 2024 | 465,50 | -7,50 | -1,59% | 465,80 | 468,60 | 463,90 | 2.835.022 |
| 04 Apr 2024 | 473,00 | 7,30 | 1,57% | 466,60 | 473,00 | 466,00 | 10.048.192 |
| 03 Apr 2024 | 465,70 | 1,70 | 0,37% | 460,00 | 466,40 | 458,70 | 5.463.556 |
| 02 Apr 2024 | 464,00 | -11,60 | -2,44% | 474,90 | 476,70 | 463,50 | 4.312.757 |
| 28 Mar 2024 | 475,60 | 0,20 | 0,04% | 478,50 | 480,10 | 475,60 | 11.761.279 |
| 27 Mar 2024 | 475,40 | 1,10 | 0,23% | 474,20 | 477,90 | 470,60 | 11.584.340 |
| 26 Mar 2024 | 474,30 | 2,60 | 0,55% | 471,20 | 475,10 | 466,80 | 10.814.290 |
| 25 Mar 2024 | 471,70 | -2,80 | -0,59% | 473,70 | 476,40 | 467,60 | 2.793.918 |
| 22 Mar 2024 | 474,50 | -4,50 | -0,94% | 478,80 | 479,40 | 472,40 | 5.166.121 |
| 21 Mar 2024 | 479,00 | 10,50 | 2,24% | 475,90 | 479,70 | 471,50 | 9.680.974 |
| 20 Mar 2024 | 468,50 | 3,60 | 0,77% | 465,90 | 469,70 | 465,90 | 3.256.290 |
| 19 Mar 2024 | 464,90 | -6,60 | -1,40% | 469,10 | 471,10 | 462,20 | 8.921.802 |
| 18 Mar 2024 | 471,50 | -2,10 | -0,44% | 473,60 | 480,40 | 470,20 | 3.147.233 |
| 15 Mar 2024 | 473,60 | -3,50 | -0,73% | 474,90 | 477,10 | 472,70 | 11.184.840 |
| 14 Mar 2024 | 477,10 | 3,40 | 0,72% | 474,70 | 483,20 | 473,20 | 10.008.358 |
| 13 Mar 2024 | 473,70 | -0,70 | -0,15% | 475,00 | 476,50 | 472,50 | 5.603.585 |
| 12 Mar 2024 | 474,40 | -3,90 | -0,82% | 482,10 | 482,10 | 469,10 | 3.765.992 |
| 11 Mar 2024 | 478,30 | 0,60 | 0,13% | 474,40 | 482,60 | 473,90 | 4.825.392 |
| 08 Mar 2024 | 477,70 | 0,70 | 0,15% | 476,20 | 477,70 | 468,40 | 6.637.777 |
| 07 Mar 2024 | 477,00 | 4,50 | 0,95% | 472,70 | 479,10 | 471,00 | 7.352.605 |
| 06 Mar 2024 | 472,50 | 1,50 | 0,32% | 470,50 | 481,80 | 470,00 | 7.420.265 |
| 05 Mar 2024 | 471,00 | -7,50 | -1,57% | 474,30 | 475,20 | 467,70 | 9.436.881 |
| 04 Mar 2024 | 478,50 | -0,50 | -0,10% | 477,90 | 478,50 | 472,70 | 9.436.045 |
| 01 Mar 2024 | 479,00 | 12,50 | 2,68% | 471,00 | 479,00 | 467,40 | 14.280.168 |
| 29 Feb 2024 | 466,50 | 2,50 | 0,54% | 465,00 | 470,30 | 462,60 | 20.162.051 |
| 28 Feb 2024 | 464,00 | -6,40 | -1,36% | 470,60 | 471,70 | 461,10 | 13.913.364 |
| 27 Feb 2024 | 470,40 | -6,90 | -1,45% | 477,30 | 477,60 | 468,20 | 8.446.438 |
| 26 Feb 2024 | 477,30 | -1,20 | -0,25% | 467,40 | 480,00 | 467,40 | 9.463.433 |
| 23 Feb 2024 | 478,50 | 0,50 | 0,10% | 478,00 | 482,70 | 473,80 | 14.932.715 |
| 22 Feb 2024 | 478,00 | 0,00 | 0,00% | 481,80 | 482,70 | 475,20 | 8.882.105 |
| 21 Feb 2024 | 478,00 | -2,80 | -0,58% | 480,50 | 483,80 | 477,30 | 22.898.668 |
| 20 Feb 2024 | 480,80 | 3,00 | 0,63% | 477,50 | 481,50 | 474,30 | 9.256.112 |
| 19 Feb 2024 | 477,80 | -0,20 | -0,04% | 477,10 | 479,00 | 474,20 | 1.676.773 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
