Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Apr 2024 | 723,80 | 9,80 | 1,37% | 725,00 | 730,00 | 720,60 | 5.974.672 |
| 25 Apr 2024 | 714,00 | -21,20 | -2,88% | 734,80 | 739,40 | 712,60 | 18.635.043 |
| 24 Apr 2024 | 735,20 | -7,40 | -1,00% | 750,40 | 758,80 | 735,20 | 22.077.415 |
| 23 Apr 2024 | 742,60 | 7,20 | 0,98% | 740,00 | 747,60 | 726,00 | 5.013.554 |
| 22 Apr 2024 | 735,40 | 13,40 | 1,86% | 740,00 | 748,00 | 732,20 | 5.735.435 |
| 19 Apr 2024 | 722,00 | -0,80 | -0,11% | 715,60 | 725,60 | 713,00 | 26.915.255 |
| 18 Apr 2024 | 722,80 | 30,60 | 4,42% | 704,00 | 723,20 | 695,80 | 25.149.327 |
| 17 Apr 2024 | 692,20 | 4,80 | 0,70% | 689,80 | 706,40 | 689,00 | 8.144.698 |
| 16 Apr 2024 | 687,40 | -22,20 | -3,13% | 692,00 | 701,40 | 684,80 | 7.308.223 |
| 15 Apr 2024 | 709,60 | 3,20 | 0,45% | 707,80 | 719,00 | 707,80 | 5.510.244 |
| 12 Apr 2024 | 706,40 | -10,20 | -1,42% | 706,80 | 717,40 | 700,20 | 9.185.958 |
| 11 Apr 2024 | 716,60 | 4,60 | 0,65% | 710,80 | 720,40 | 708,60 | 7.836.360 |
| 10 Apr 2024 | 712,00 | -8,40 | -1,17% | 727,00 | 731,80 | 707,80 | 20.212.728 |
| 09 Apr 2024 | 720,40 | 0,40 | 0,06% | 720,80 | 732,20 | 718,80 | 8.043.877 |
| 08 Apr 2024 | 720,00 | 2,40 | 0,33% | 711,00 | 721,40 | 711,00 | 18.755.882 |
| 05 Apr 2024 | 717,60 | -10,40 | -1,43% | 718,80 | 722,40 | 713,20 | 11.760.490 |
| 04 Apr 2024 | 728,00 | 7,60 | 1,05% | 724,60 | 734,20 | 720,80 | 9.123.510 |
| 03 Apr 2024 | 720,40 | -19,60 | -2,65% | 734,40 | 738,00 | 715,80 | 36.692.833 |
| 02 Apr 2024 | 740,00 | -3,00 | -0,40% | 739,60 | 755,00 | 736,80 | 8.697.822 |
| 28 Mar 2024 | 743,00 | -12,80 | -1,69% | 752,00 | 759,80 | 739,80 | 8.151.210 |
| 27 Mar 2024 | 755,80 | -5,40 | -0,71% | 751,80 | 763,60 | 747,80 | 38.145.793 |
| 26 Mar 2024 | 761,20 | -13,20 | -1,70% | 772,00 | 774,20 | 757,00 | 35.560.018 |
| 25 Mar 2024 | 774,40 | -4,00 | -0,51% | 771,40 | 779,00 | 768,60 | 6.447.038 |
| 22 Mar 2024 | 778,40 | 19,40 | 2,56% | 750,40 | 778,60 | 748,00 | 13.610.402 |
| 21 Mar 2024 | 759,00 | 13,80 | 1,85% | 764,20 | 769,20 | 751,60 | 22.440.559 |
| 20 Mar 2024 | 745,20 | -35,40 | -4,53% | 802,00 | 810,20 | 719,00 | 22.012.763 |
| 19 Mar 2024 | 780,60 | -7,60 | -0,96% | 780,60 | 784,80 | 773,40 | 13.680.289 |
| 18 Mar 2024 | 788,20 | -7,80 | -0,98% | 794,20 | 795,00 | 783,40 | 7.338.497 |
| 15 Mar 2024 | 796,00 | -2,80 | -0,35% | 797,40 | 808,80 | 795,00 | 14.076.798 |
| 14 Mar 2024 | 798,80 | -8,60 | -1,07% | 798,20 | 814,80 | 783,80 | 12.295.907 |
| 13 Mar 2024 | 807,40 | -5,00 | -0,62% | 808,20 | 814,00 | 804,80 | 7.055.116 |
| 12 Mar 2024 | 812,40 | 24,20 | 3,07% | 802,60 | 822,00 | 800,80 | 9.090.833 |
| 11 Mar 2024 | 788,20 | 9,20 | 1,18% | 769,20 | 788,80 | 768,20 | 7.672.373 |
| 08 Mar 2024 | 779,00 | -2,20 | -0,28% | 780,00 | 791,60 | 776,60 | 2.867.681 |
| 07 Mar 2024 | 781,20 | 22,00 | 2,90% | 753,80 | 784,60 | 753,80 | 7.178.329 |
| 06 Mar 2024 | 759,20 | 2,00 | 0,26% | 756,40 | 775,00 | 754,00 | 10.621.513 |
| 05 Mar 2024 | 757,20 | -15,60 | -2,02% | 764,00 | 766,80 | 753,40 | 7.320.514 |
| 04 Mar 2024 | 772,80 | -9,60 | -1,23% | 779,20 | 779,20 | 763,40 | 4.414.457 |
| 01 Mar 2024 | 782,40 | 4,80 | 0,62% | 787,20 | 790,20 | 772,20 | 8.938.159 |
| 29 Feb 2024 | 777,60 | -13,20 | -1,67% | 791,80 | 793,20 | 777,60 | 12.869.249 |
| 28 Feb 2024 | 790,80 | -17,20 | -2,13% | 805,80 | 810,00 | 782,80 | 7.455.392 |
| 27 Feb 2024 | 808,00 | -6,60 | -0,81% | 815,00 | 819,60 | 806,00 | 12.385.109 |
| 26 Feb 2024 | 814,60 | -5,00 | -0,61% | 814,00 | 820,80 | 813,40 | 28.830.807 |
| 23 Feb 2024 | 819,60 | -3,00 | -0,36% | 824,80 | 826,20 | 809,40 | 8.480.797 |
| 22 Feb 2024 | 822,60 | 0,80 | 0,10% | 827,00 | 835,20 | 818,40 | 7.147.317 |
| 21 Feb 2024 | 821,80 | 6,80 | 0,83% | 816,00 | 834,40 | 816,00 | 6.502.984 |
| 20 Feb 2024 | 815,00 | -6,20 | -0,75% | 816,80 | 821,80 | 810,80 | 5.561.667 |
| 19 Feb 2024 | 821,20 | -13,20 | -1,58% | 827,20 | 829,60 | 818,20 | 5.018.592 |
| 16 Feb 2024 | 834,40 | 26,80 | 3,32% | 825,20 | 844,00 | 815,80 | 4.887.458 |
| 15 Feb 2024 | 807,60 | 17,20 | 2,18% | 798,00 | 811,20 | 797,40 | 3.587.043 |
| 14 Feb 2024 | 790,40 | -0,40 | -0,05% | 791,80 | 797,00 | 785,80 | 4.262.509 |
| 13 Feb 2024 | 790,80 | -21,60 | -2,66% | 810,20 | 811,60 | 787,60 | 5.241.493 |
| 12 Feb 2024 | 812,40 | 14,40 | 1,80% | 799,00 | 814,00 | 794,60 | 8.470.148 |
| 09 Feb 2024 | 798,00 | -20,20 | -2,47% | 813,80 | 818,20 | 798,00 | 3.399.227 |
| 08 Feb 2024 | 818,20 | -12,00 | -1,45% | 834,40 | 838,40 | 818,20 | 4.817.299 |
| 07 Feb 2024 | 830,20 | -19,00 | -2,24% | 847,40 | 852,20 | 828,60 | 5.260.330 |
| 06 Feb 2024 | 849,20 | 31,40 | 3,84% | 828,40 | 849,20 | 828,40 | 7.577.753 |
| 05 Feb 2024 | 817,80 | 3,60 | 0,44% | 807,60 | 823,60 | 807,60 | 3.374.189 |
| 02 Feb 2024 | 814,20 | 8,00 | 0,99% | 812,00 | 821,80 | 810,00 | 7.278.772 |
| 01 Feb 2024 | 806,20 | -12,20 | -1,49% | 806,00 | 825,60 | 803,00 | 17.138.377 |
| 31 Gen 2024 | 818,40 | -15,20 | -1,82% | 833,00 | 834,80 | 818,40 | 6.443.699 |
| 30 Gen 2024 | 833,60 | 2,20 | 0,26% | 834,60 | 841,60 | 824,80 | 6.321.217 |
| 29 Gen 2024 | 831,40 | -26,80 | -3,12% | 854,00 | 855,20 | 831,40 | 3.764.612 |
|
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 |
