Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 25 Mag 2024 | 258,11 | 0,18 | 0,07% | 258,74 | 260,46 | 257,52 | 3.381.338 |
| 24 Mag 2024 | 257,93 | -7,84 | -2,95% | 265,28 | 265,62 | 257,60 | 5.631.721 |
| 23 Mag 2024 | 265,77 | -0,10 | -0,04% | 266,43 | 266,82 | 264,55 | 1.905.299 |
| 22 Mag 2024 | 265,87 | -2,00 | -0,75% | 268,51 | 269,0793 | 265,44 | 2.362.165 |
| 21 Mag 2024 | 267,87 | -4,51 | -1,66% | 271,52 | 272,185 | 267,28 | 2.650.076 |
| 18 Mag 2024 | 272,38 | -1,13 | -0,41% | 274,13 | 274,65 | 270,92 | 2.459.952 |
| 17 Mag 2024 | 273,51 | -0,36 | -0,13% | 274,51 | 275,56 | 272,92 | 2.341.868 |
| 16 Mag 2024 | 273,87 | 3,21 | 1,19% | 271,22 | 274,37 | 270,231 | 2.982.507 |
| 15 Mag 2024 | 270,66 | -0,66 | -0,24% | 272,12 | 272,77 | 268,7124 | 3.142.855 |
| 14 Mag 2024 | 271,32 | -3,68 | -1,34% | 275,38 | 276,74 | 271,14 | 3.839.758 |
| 11 Mag 2024 | 275,00 | 7,05 | 2,63% | 268,17 | 275,38 | 267,84 | 4.982.630 |
| 10 Mag 2024 | 267,95 | -0,54 | -0,20% | 268,46 | 268,48 | 267,02 | 3.139.747 |
| 09 Mag 2024 | 268,49 | 0,99 | 0,37% | 267,47 | 268,93 | 266,06 | 3.258.654 |
| 08 Mag 2024 | 267,50 | -1,80 | -0,67% | 270,04 | 270,67 | 266,99 | 3.158.984 |
| 07 Mag 2024 | 269,30 | -1,02 | -0,38% | 271,06 | 271,875 | 269,04 | 2.480.334 |
| 04 Mag 2024 | 270,32 | -2,96 | -1,08% | 274,14 | 274,62 | 268,89 | 2.642.208 |
| 03 Mag 2024 | 273,28 | -1,15 | -0,42% | 275,62 | 276,31 | 272,71 | 3.100.673 |
| 02 Mag 2024 | 274,43 | 1,39 | 0,51% | 271,38 | 276,43 | 270,05 | 4.843.483 |
| 01 Mag 2024 | 273,04 | -0,51 | -0,19% | 264,56 | 276,8699 | 262,63 | 6.899.994 |
| 30 Apr 2024 | 273,55 | 0,46 | 0,17% | 273,83 | 274,43 | 272,595 | 3.184.631 |
| 27 Apr 2024 | 273,09 | -2,51 | -0,91% | 271,23 | 276,11 | 270,3701 | 3.636.012 |
| 26 Apr 2024 | 275,60 | -1,15 | -0,42% | 277,02 | 279,82 | 274,72 | 4.178.120 |
| 25 Apr 2024 | 276,75 | -0,13 | -0,05% | 275,54 | 277,03 | 272,89 | 4.070.666 |
| 24 Apr 2024 | 276,88 | 1,30 | 0,47% | 276,82 | 277,40 | 274,24 | 3.273.710 |
| 23 Apr 2024 | 275,58 | 3,59 | 1,32% | 273,75 | 276,50 | 272,32 | 3.129.282 |
| 20 Apr 2024 | 271,99 | 1,01 | 0,37% | 272,08 | 272,22 | 270,48 | 3.016.839 |
| 19 Apr 2024 | 270,98 | 1,03 | 0,38% | 270,98 | 271,29 | 268,845 | 3.394.669 |
| 18 Apr 2024 | 269,95 | 4,52 | 1,70% | 266,50 | 270,12 | 265,52 | 3.380.233 |
| 17 Apr 2024 | 265,43 | -0,80 | -0,30% | 266,13 | 266,99 | 265,15 | 2.912.588 |
| 16 Apr 2024 | 266,23 | -1,16 | -0,43% | 267,86 | 268,525 | 266,05 | 3.686.105 |
| 13 Apr 2024 | 267,39 | -1,23 | -0,46% | 266,97 | 268,23 | 266,58 | 2.707.847 |
| 12 Apr 2024 | 268,62 | -0,05 | -0,02% | 269,75 | 269,88 | 267,15 | 2.519.745 |
| 11 Apr 2024 | 268,67 | -0,77 | -0,29% | 266,97 | 268,99 | 265,11 | 3.817.136 |
| 10 Apr 2024 | 269,44 | 1,88 | 0,70% | 266,07 | 269,67 | 265,50 | 3.935.001 |
| 09 Apr 2024 | 267,56 | 0,87 | 0,33% | 267,24 | 268,6892 | 265,87 | 3.752.967 |
| 06 Apr 2024 | 266,69 | -3,40 | -1,26% | 269,42 | 270,62 | 266,36 | 6.815.229 |
| 05 Apr 2024 | 270,09 | -5,45 | -1,98% | 276,24 | 276,24 | 269,92 | 4.093.955 |
| 04 Apr 2024 | 275,54 | -2,20 | -0,79% | 276,85 | 277,96 | 275,15 | 2.746.389 |
| 03 Apr 2024 | 277,74 | -2,48 | -0,89% | 280,03 | 280,48 | 277,45 | 2.907.737 |
| 02 Apr 2024 | 280,22 | -1,73 | -0,61% | 281,50 | 281,55 | 278,64 | 2.408.363 |
| 28 Mar 2024 | 281,95 | -0,07 | -0,02% | 282,19 | 283,3799 | 281,2525 | 3.537.973 |
| 27 Mar 2024 | 282,02 | 3,40 | 1,22% | 278,31 | 282,30 | 278,10 | 2.604.564 |
| 26 Mar 2024 | 278,62 | 0,00 | 0,00% | 279,22 | 279,45 | 277,17 | 2.571.863 |
| 25 Mar 2024 | 278,62 | -4,01 | -1,42% | 280,00 | 280,58 | 277,64 | 2.985.182 |
| 22 Mar 2024 | 282,63 | -0,90 | -0,32% | 283,68 | 284,385 | 282,12 | 2.553.782 |
| 21 Mar 2024 | 283,53 | -0,92 | -0,32% | 284,45 | 285,58 | 282,64 | 3.658.762 |
| 20 Mar 2024 | 284,45 | 1,58 | 0,56% | 283,56 | 284,60 | 281,37 | 2.866.953 |
| 19 Mar 2024 | 282,87 | 4,29 | 1,54% | 278,96 | 284,40 | 278,585 | 4.055.095 |
| 18 Mar 2024 | 278,58 | -0,56 | -0,20% | 279,47 | 280,30 | 278,07 | 3.319.032 |
| 15 Mar 2024 | 279,14 | -2,59 | -0,92% | 281,90 | 284,23 | 278,38 | 5.071.397 |
| 14 Mar 2024 | 281,73 | -1,13 | -0,40% | 282,58 | 282,58 | 277,829 | 4.649.987 |
| 13 Mar 2024 | 282,86 | -11,45 | -3,89% | 292,26 | 293,47 | 282,60 | 5.438.344 |
| 12 Mar 2024 | 294,31 | -0,51 | -0,17% | 295,68 | 296,355 | 293,54 | 2.232.856 |
| 11 Mar 2024 | 294,82 | 2,27 | 0,78% | 292,15 | 295,45 | 291,87 | 2.893.195 |
| 09 Mar 2024 | 292,55 | 1,44 | 0,49% | 290,04 | 293,48 | 288,83 | 2.481.907 |
| 08 Mar 2024 | 291,11 | -1,82 | -0,62% | 294,20 | 294,915 | 291,03 | 2.237.626 |
| 07 Mar 2024 | 292,93 | 0,39 | 0,13% | 293,33 | 295,14 | 292,15 | 2.347.773 |
| 06 Mar 2024 | 292,54 | 1,60 | 0,55% | 291,56 | 293,51 | 288,92 | 2.970.515 |
| 05 Mar 2024 | 290,94 | 0,21 | 0,07% | 289,37 | 291,24 | 288,50 | 2.831.776 |
| 02 Mar 2024 | 290,73 | -1,55 | -0,53% | 291,39 | 292,67 | 289,53 | 3.028.609 |
| 01 Mar 2024 | 292,28 | -2,91 | -0,99% | 294,20 | 294,75 | 291,71 | 3.596.894 |
| 29 Feb 2024 | 295,19 | 1,43 | 0,49% | 294,03 | 296,10 | 292,72 | 2.507.258 |
| 28 Feb 2024 | 293,76 | -3,36 | -1,13% | 296,80 | 296,80 | 293,32 | 2.811.661 |
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 |
