Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 25 Mag 2024 | 478,22 | 12,44 | 2,67% | 467,41 | 479,8499 | 466,30 | 12.014.296 |
| 24 Mag 2024 | 465,78 | -2,00 | -0,43% | 472,88 | 474,3581 | 461,54 | 10.930.744 |
| 23 Mag 2024 | 467,78 | 3,15 | 0,68% | 467,67 | 473,7199 | 465,65 | 10.052.896 |
| 22 Mag 2024 | 464,63 | -4,21 | -0,90% | 467,78 | 470,70 | 462,27 | 11.732.930 |
| 21 Mag 2024 | 468,84 | -3,07 | -0,65% | 470,06 | 473,20 | 467,04 | 11.737.275 |
| 18 Mag 2024 | 471,91 | -1,32 | -0,28% | 471,03 | 472,80 | 468,42 | 10.957.251 |
| 17 Mag 2024 | 473,23 | -8,31 | -1,73% | 475,00 | 477,69 | 472,75 | 16.775.317 |
| 16 Mag 2024 | 481,54 | 9,69 | 2,05% | 474,80 | 482,4999 | 471,20 | 13.084.952 |
| 15 Mag 2024 | 471,85 | 3,84 | 0,82% | 463,19 | 472,54 | 460,08 | 10.470.330 |
| 14 Mag 2024 | 468,01 | -8,19 | -1,72% | 472,59 | 473,35 | 462,85 | 14.643.666 |
| 11 Mag 2024 | 476,20 | 0,78 | 0,16% | 477,01 | 477,45 | 469,605 | 10.735.485 |
| 10 Mag 2024 | 475,42 | 2,82 | 0,60% | 470,48 | 476,08 | 467,655 | 9.425.414 |
| 09 Mag 2024 | 472,60 | 4,36 | 0,93% | 463,53 | 475,50 | 465,445 | 11.667.765 |
| 08 Mag 2024 | 468,24 | 2,56 | 0,55% | 466,28 | 471,53 | 461,31 | 13.394.898 |
| 07 Mag 2024 | 465,68 | 13,72 | 3,04% | 455,58 | 466,16 | 453,34 | 15.073.029 |
| 04 Mag 2024 | 451,96 | 10,28 | 2,33% | 445,70 | 454,17 | 444,00 | 16.474.694 |
| 03 Mag 2024 | 441,68 | 2,49 | 0,57% | 438,84 | 443,96 | 432,29 | 15.223.831 |
| 02 Mag 2024 | 439,19 | 9,02 | 2,10% | 428,64 | 449,96 | 427,11 | 20.325.119 |
| 01 Mag 2024 | 430,17 | -2,45 | -0,57% | 431,26 | 439,5979 | 429,72 | 18.401.777 |
| 30 Apr 2024 | 432,62 | -10,67 | -2,41% | 439,50 | 439,76 | 428,56 | 21.500.218 |
| 27 Apr 2024 | 443,29 | 1,91 | 0,43% | 441,46 | 446,44 | 432,005 | 32.669.473 |
| 26 Apr 2024 | 441,38 | -52,12 | -10,56% | 420,86 | 445,77 | 414,50 | 77.818.122 |
| 25 Apr 2024 | 493,50 | -2,60 | -0,52% | 508,09 | 510,00 | 484,58 | 36.611.372 |
| 24 Apr 2024 | 496,10 | 14,37 | 2,98% | 491,30 | 498,76 | 488,97 | 15.004.893 |
| 23 Apr 2024 | 481,73 | 0,66 | 0,14% | 489,67 | 492,01 | 473,40 | 17.247.966 |
| 20 Apr 2024 | 481,07 | -20,73 | -4,13% | 501,79 | 501,02 | 475,8101 | 25.693.581 |
| 19 Apr 2024 | 501,80 | 7,63 | 1,54% | 499,90 | 512,12 | 499,08 | 14.784.612 |
| 18 Apr 2024 | 494,17 | -5,59 | -1,12% | 503,20 | 503,16 | 487,14 | 12.237.973 |
| 17 Apr 2024 | 499,76 | -0,47 | -0,09% | 498,50 | 504,64 | 497,67 | 9.163.280 |
| 16 Apr 2024 | 500,23 | -11,67 | -2,28% | 516,01 | 518,489 | 497,315 | 13.600.671 |
| 13 Apr 2024 | 511,90 | -11,26 | -2,15% | 517,96 | 520,1899 | 509,33 | 11.946.670 |
| 12 Apr 2024 | 523,16 | 3,33 | 0,64% | 521,37 | 523,86 | 517,29 | 10.340.304 |
| 11 Apr 2024 | 519,83 | 2,93 | 0,57% | 512,665 | 522,5599 | 505,83 | 10.652.064 |
| 10 Apr 2024 | 516,90 | -2,35 | -0,45% | 521,80 | 525,8132 | 506,74 | 10.864.366 |
| 09 Apr 2024 | 519,25 | -8,09 | -1,53% | 529,28 | 531,4899 | 518,89 | 13.247.042 |
| 06 Apr 2024 | 527,34 | 16,42 | 3,21% | 516,97 | 530,70 | 514,4099 | 18.518.323 |
| 05 Apr 2024 | 510,92 | 4,18 | 0,82% | 516,27 | 530,00 | 510,58 | 26.394.251 |
| 04 Apr 2024 | 506,74 | 9,37 | 1,88% | 498,93 | 507,24 | 498,695 | 12.178.465 |
| 03 Apr 2024 | 497,37 | 6,02 | 1,23% | 485,21 | 497,53 | 485,10 | 10.169.846 |
| 02 Apr 2024 | 491,35 | 5,77 | 1,19% | 486,86 | 497,295 | 481,915 | 9.238.668 |
| 28 Mar 2024 | 485,58 | -8,28 | -1,68% | 492,84 | 492,43 | 485,1501 | 15.170.066 |
| 27 Mar 2024 | 493,86 | -2,03 | -0,41% | 499,48 | 499,89 | 488,07 | 9.958.183 |
| 26 Mar 2024 | 495,89 | -7,13 | -1,42% | 505,13 | 510,00 | 495,2137 | 11.181.416 |
| 25 Mar 2024 | 503,02 | -6,56 | -1,29% | 505,79 | 507,22 | 500,2411 | 8.373.878 |
| 22 Mar 2024 | 509,58 | 1,82 | 0,36% | 507,35 | 509,97 | 504,34 | 8.117.952 |
| 21 Mar 2024 | 507,76 | 2,24 | 0,44% | 514,82 | 515,04 | 506,05 | 9.706.392 |
| 20 Mar 2024 | 505,52 | 9,28 | 1,87% | 499,50 | 508,1999 | 495,17 | 11.676.181 |
| 19 Mar 2024 | 496,24 | -0,74 | -0,15% | 488,17 | 496,6296 | 481,28 | 10.892.545 |
| 18 Mar 2024 | 496,98 | 12,88 | 2,66% | 492,31 | 497,42 | 486,82 | 11.722.125 |
| 15 Mar 2024 | 484,10 | -7,73 | -1,57% | 489,00 | 491,4957 | 481,3001 | 28.570.323 |
| 14 Mar 2024 | 491,83 | -3,74 | -0,75% | 500,37 | 500,87 | 488,26 | 12.602.750 |
| 13 Mar 2024 | 495,57 | -4,18 | -0,84% | 495,39 | 500,98 | 491,0318 | 12.065.152 |
| 12 Mar 2024 | 499,75 | 16,16 | 3,34% | 493,65 | 502,3094 | 484,73 | 15.423.969 |
| 11 Mar 2024 | 483,59 | -22,36 | -4,42% | 497,96 | 497,96 | 476,00 | 20.389.302 |
| 09 Mar 2024 | 505,95 | -6,24 | -1,22% | 514,19 | 523,57 | 499,35 | 18.587.855 |
| 08 Mar 2024 | 512,19 | 16,10 | 3,25% | 503,28 | 519,85 | 501,38 | 18.563.934 |
| 07 Mar 2024 | 496,09 | 5,87 | 1,20% | 497,63 | 502,97 | 494,292 | 11.741.422 |
| 06 Mar 2024 | 490,22 | -7,97 | -1,60% | 495,40 | 495,58 | 487,89 | 15.512.760 |
| 05 Mar 2024 | 498,19 | -4,11 | -0,82% | 503,00 | 504,42 | 496,42 | 12.306.967 |
| 02 Mar 2024 | 502,30 | 12,17 | 2,48% | 491,65 | 504,2192 | 491,65 | 16.352.677 |
| 01 Mar 2024 | 490,13 | 6,11 | 1,26% | 488,23 | 491,70 | 482,61 | 17.982.423 |
| 29 Feb 2024 | 484,02 | -3,03 | -0,62% | 484,99 | 491,025 | 482,75 | 12.935.775 |
| 28 Feb 2024 | 487,05 | 5,31 | 1,10% | 479,87 | 487,27 | 479,87 | 10.849.263 |
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 |
