Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 01 Giu 2024 | 157,39 | 3,47 | 2,25% | 154,30 | 157,62 | 153,665 | 2.895.636 |
| 31 Mag 2024 | 153,92 | 2,76 | 1,83% | 152,51 | 154,79 | 151,64 | 2.865.664 |
| 30 Mag 2024 | 151,16 | -1,18 | -0,77% | 150,11 | 152,30 | 149,13 | 1.832.956 |
| 29 Mag 2024 | 152,34 | -1,92 | -1,24% | 154,36 | 154,67 | 152,27 | 1.131.013 |
| 25 Mag 2024 | 154,26 | 1,49 | 0,98% | 153,29 | 154,31 | 152,53 | 1.485.114 |
| 24 Mag 2024 | 152,77 | -3,73 | -2,38% | 156,50 | 156,51 | 152,66 | 1.703.739 |
| 23 Mag 2024 | 156,50 | -2,05 | -1,29% | 157,61 | 158,55 | 155,77 | 1.141.363 |
| 22 Mag 2024 | 158,55 | 1,41 | 0,90% | 157,29 | 158,66 | 157,00 | 1.167.420 |
| 21 Mag 2024 | 157,14 | -3,21 | -2,00% | 160,32 | 160,6288 | 156,91 | 1.428.076 |
| 18 Mag 2024 | 160,35 | -0,54 | -0,34% | 162,07 | 162,07 | 160,28 | 1.069.443 |
| 17 Mag 2024 | 160,89 | -0,45 | -0,28% | 161,32 | 161,485 | 160,041 | 1.520.946 |
| 16 Mag 2024 | 161,34 | 1,94 | 1,22% | 160,91 | 161,88 | 160,22 | 1.312.461 |
| 15 Mag 2024 | 159,40 | 1,35 | 0,85% | 159,00 | 159,81 | 158,21 | 1.127.286 |
| 14 Mag 2024 | 158,05 | 0,47 | 0,30% | 158,51 | 158,80 | 157,63 | 1.358.766 |
| 11 Mag 2024 | 157,58 | 0,46 | 0,29% | 157,84 | 158,525 | 157,23 | 984.956 |
| 10 Mag 2024 | 157,12 | -0,09 | -0,06% | 155,90 | 157,76 | 155,36 | 1.558.797 |
| 09 Mag 2024 | 157,21 | 1,06 | 0,68% | 155,29 | 157,90 | 155,05 | 1.254.444 |
| 08 Mag 2024 | 156,15 | -0,28 | -0,18% | 157,04 | 157,37 | 155,595 | 1.091.903 |
| 07 Mag 2024 | 156,43 | 0,21 | 0,13% | 158,00 | 158,20 | 156,00 | 1.189.238 |
| 04 Mag 2024 | 156,22 | 0,54 | 0,35% | 157,36 | 158,25 | 156,12 | 1.141.553 |
| 03 Mag 2024 | 155,68 | 1,70 | 1,10% | 155,81 | 156,09 | 153,93 | 1.172.876 |
| 02 Mag 2024 | 153,98 | 0,72 | 0,47% | 153,24 | 156,72 | 152,895 | 1.436.632 |
| 01 Mag 2024 | 153,26 | -2,52 | -1,62% | 154,75 | 155,52 | 152,94 | 1.632.906 |
| 30 Apr 2024 | 155,78 | -0,33 | -0,21% | 156,13 | 157,15 | 155,48 | 1.400.667 |
| 27 Apr 2024 | 156,11 | -0,19 | -0,12% | 156,07 | 157,67 | 155,357 | 978.698 |
| 26 Apr 2024 | 156,30 | -1,76 | -1,11% | 157,37 | 158,00 | 154,445 | 1.218.714 |
| 25 Apr 2024 | 158,06 | 0,45 | 0,29% | 156,17 | 158,33 | 155,80 | 1.320.915 |
| 24 Apr 2024 | 157,61 | 1,68 | 1,08% | 156,50 | 158,36 | 155,63 | 2.137.040 |
| 23 Apr 2024 | 155,93 | 3,63 | 2,38% | 152,76 | 156,07 | 152,24 | 2.212.311 |
| 20 Apr 2024 | 152,30 | 4,41 | 2,98% | 148,99 | 152,70 | 148,31 | 2.370.037 |
| 19 Apr 2024 | 147,89 | 0,64 | 0,43% | 147,36 | 149,12 | 146,89 | 1.352.741 |
| 18 Apr 2024 | 147,25 | 0,71 | 0,48% | 149,80 | 149,80 | 145,78 | 1.897.144 |
| 17 Apr 2024 | 146,54 | -3,02 | -2,02% | 147,64 | 148,00 | 143,5184 | 3.350.289 |
| 16 Apr 2024 | 149,56 | -1,07 | -0,71% | 152,36 | 154,4199 | 149,31 | 2.159.854 |
| 13 Apr 2024 | 150,63 | -3,45 | -2,24% | 150,17 | 152,00 | 149,69 | 1.486.863 |
| 12 Apr 2024 | 154,08 | -0,95 | -0,61% | 155,43 | 155,43 | 151,8101 | 1.361.800 |
| 11 Apr 2024 | 155,03 | -6,37 | -3,95% | 159,69 | 159,69 | 154,13 | 1.826.831 |
| 10 Apr 2024 | 161,40 | 0,44 | 0,27% | 161,26 | 162,14 | 159,35 | 1.306.834 |
| 09 Apr 2024 | 160,96 | 3,59 | 2,28% | 158,19 | 161,475 | 157,57 | 1.948.973 |
| 06 Apr 2024 | 157,37 | 0,49 | 0,31% | 156,02 | 157,71 | 155,82 | 1.873.984 |
| 05 Apr 2024 | 156,88 | -0,26 | -0,17% | 158,92 | 159,295 | 156,12 | 1.548.155 |
| 04 Apr 2024 | 157,14 | -0,40 | -0,25% | 157,63 | 159,5275 | 156,29 | 1.387.932 |
| 03 Apr 2024 | 157,54 | -2,40 | -1,50% | 159,00 | 159,37 | 157,46 | 1.503.656 |
| 02 Apr 2024 | 159,94 | -1,66 | -1,03% | 161,40 | 161,59 | 159,67 | 1.396.769 |
| 28 Mar 2024 | 161,60 | 1,63 | 1,02% | 159,98 | 162,24 | 159,88 | 1.719.674 |
| 27 Mar 2024 | 159,97 | 4,94 | 3,19% | 155,97 | 160,10 | 155,51 | 1.712.193 |
| 26 Mar 2024 | 155,03 | -0,01 | -0,01% | 155,14 | 156,37 | 154,74 | 1.177.905 |
| 25 Mar 2024 | 155,04 | -0,47 | -0,30% | 156,16 | 157,18 | 154,49 | 1.132.155 |
| 22 Mar 2024 | 155,51 | -2,30 | -1,46% | 158,20 | 158,80 | 155,50 | 1.595.527 |
| 21 Mar 2024 | 157,81 | 4,00 | 2,60% | 154,62 | 158,46 | 154,615 | 2.656.086 |
| 20 Mar 2024 | 153,81 | 3,70 | 2,46% | 149,55 | 154,54 | 149,065 | 1.407.434 |
| 19 Mar 2024 | 150,11 | 0,51 | 0,34% | 149,31 | 150,94 | 149,115 | 2.052.475 |
| 18 Mar 2024 | 149,60 | 0,82 | 0,55% | 149,36 | 150,00 | 146,98 | 1.315.728 |
| 15 Mar 2024 | 148,78 | 0,29 | 0,20% | 147,63 | 150,19 | 147,22 | 3.969.639 |
| 14 Mar 2024 | 148,49 | -4,23 | -2,77% | 151,79 | 154,48 | 147,275 | 2.084.539 |
| 13 Mar 2024 | 152,72 | 1,74 | 1,15% | 151,52 | 153,23 | 151,20 | 1.893.565 |
| 12 Mar 2024 | 150,98 | -1,86 | -1,22% | 153,00 | 153,685 | 150,32 | 1.836.614 |
| 11 Mar 2024 | 152,84 | 2,51 | 1,67% | 150,10 | 153,00 | 149,00 | 1.882.197 |
| 09 Mar 2024 | 150,33 | -0,11 | -0,07% | 151,60 | 151,75 | 150,185 | 1.324.308 |
| 08 Mar 2024 | 150,44 | 0,06 | 0,04% | 151,42 | 153,235 | 149,60 | 2.112.843 |
| 07 Mar 2024 | 150,38 | -4,74 | -3,06% | 150,01 | 152,66 | 147,09 | 7.478.849 |
| 06 Mar 2024 | 155,12 | 1,38 | 0,90% | 153,32 | 157,31 | 152,93 | 2.748.325 |
| 05 Mar 2024 | 153,74 | 5,93 | 4,01% | 150,99 | 156,385 | 150,34 | 5.796.842 |
|
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 |
