Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 18 Mag 2024 | 278,98 | 2,17 | 0,78% | 276,42 | 279,41 | 275,55 | 279.247 |
| 17 Mag 2024 | 276,81 | -3,01 | -1,08% | 279,08 | 279,66 | 276,63 | 235.811 |
| 16 Mag 2024 | 279,82 | 0,70 | 0,25% | 280,72 | 281,63 | 278,77 | 254.056 |
| 15 Mag 2024 | 279,12 | -0,81 | -0,29% | 281,51 | 282,055 | 277,60 | 252.537 |
| 14 Mag 2024 | 279,93 | -0,98 | -0,35% | 281,80 | 282,265 | 278,97 | 156.022 |
| 11 Mag 2024 | 280,91 | 0,81 | 0,29% | 281,50 | 282,18 | 280,21 | 137.350 |
| 10 Mag 2024 | 280,10 | 4,19 | 1,52% | 276,58 | 280,13 | 276,32 | 156.326 |
| 09 Mag 2024 | 275,91 | -0,95 | -0,34% | 277,11 | 278,29 | 275,00 | 296.131 |
| 08 Mag 2024 | 276,86 | 2,27 | 0,83% | 275,00 | 277,94 | 275,00 | 224.931 |
| 07 Mag 2024 | 274,59 | 3,56 | 1,31% | 273,30 | 274,73 | 272,954 | 173.256 |
| 04 Mag 2024 | 271,03 | 4,16 | 1,56% | 268,51 | 271,12 | 268,0042 | 262.537 |
| 03 Mag 2024 | 266,87 | -0,87 | -0,32% | 268,56 | 269,28 | 266,51 | 339.520 |
| 02 Mag 2024 | 267,74 | -0,22 | -0,08% | 268,34 | 270,86 | 267,54 | 358.636 |
| 01 Mag 2024 | 267,96 | -4,29 | -1,58% | 270,70 | 272,175 | 267,30 | 325.451 |
| 30 Apr 2024 | 272,25 | 1,55 | 0,57% | 270,60 | 273,575 | 270,60 | 267.684 |
| 27 Apr 2024 | 270,70 | 0,54 | 0,20% | 270,89 | 272,8695 | 270,01 | 237.139 |
| 26 Apr 2024 | 270,16 | -3,43 | -1,25% | 272,03 | 272,84 | 269,81 | 257.758 |
| 25 Apr 2024 | 273,59 | 2,25 | 0,83% | 271,36 | 275,14 | 271,29 | 298.991 |
| 24 Apr 2024 | 271,34 | 2,78 | 1,04% | 268,69 | 272,76 | 267,66 | 288.831 |
| 23 Apr 2024 | 268,56 | -0,24 | -0,09% | 268,77 | 271,05 | 267,13 | 374.444 |
| 20 Apr 2024 | 268,80 | 7,04 | 2,69% | 262,50 | 269,10 | 261,95 | 521.754 |
| 19 Apr 2024 | 261,76 | -21,74 | -7,67% | 273,67 | 275,00 | 261,33 | 860.987 |
| 18 Apr 2024 | 283,50 | 1,05 | 0,37% | 284,53 | 286,815 | 281,74 | 437.820 |
| 17 Apr 2024 | 282,45 | -3,38 | -1,18% | 283,63 | 284,23 | 279,865 | 342.397 |
| 16 Apr 2024 | 285,83 | -3,75 | -1,29% | 292,37 | 294,14 | 284,72 | 314.680 |
| 13 Apr 2024 | 289,58 | -1,96 | -0,67% | 290,59 | 292,62 | 288,1225 | 347.961 |
| 12 Apr 2024 | 291,54 | -0,54 | -0,18% | 292,77 | 293,34 | 290,09 | 303.370 |
| 11 Apr 2024 | 292,08 | -1,91 | -0,65% | 290,38 | 293,76 | 289,875 | 243.934 |
| 10 Apr 2024 | 293,99 | 0,68 | 0,23% | 294,49 | 294,96 | 291,61 | 240.617 |
| 09 Apr 2024 | 293,31 | 0,55 | 0,19% | 293,73 | 295,33 | 292,94 | 222.207 |
| 06 Apr 2024 | 292,76 | -0,45 | -0,15% | 294,11 | 294,11 | 292,31 | 207.204 |
| 05 Apr 2024 | 293,21 | 0,70 | 0,24% | 294,61 | 296,68 | 292,43 | 268.580 |
| 04 Apr 2024 | 292,51 | 0,42 | 0,14% | 292,07 | 294,19 | 291,97 | 257.241 |
| 03 Apr 2024 | 292,09 | -2,54 | -0,86% | 291,30 | 293,62 | 291,30 | 275.054 |
| 02 Apr 2024 | 294,63 | -1,59 | -0,54% | 295,43 | 296,45 | 293,59 | 263.711 |
| 28 Mar 2024 | 296,22 | -0,72 | -0,24% | 297,14 | 298,49 | 295,785 | 241.599 |
| 27 Mar 2024 | 296,94 | 5,97 | 2,05% | 292,00 | 297,12 | 292,00 | 242.445 |
| 26 Mar 2024 | 290,97 | -0,92 | -0,32% | 291,96 | 292,855 | 290,78 | 318.671 |
| 25 Mar 2024 | 291,89 | 0,26 | 0,09% | 291,85 | 293,43 | 290,77 | 227.688 |
| 22 Mar 2024 | 291,63 | -1,55 | -0,53% | 294,99 | 294,99 | 290,50 | 273.135 |
| 21 Mar 2024 | 293,18 | 1,17 | 0,40% | 292,80 | 294,75 | 292,17 | 406.020 |
| 20 Mar 2024 | 292,01 | 2,80 | 0,97% | 289,62 | 292,69 | 287,82 | 229.234 |
| 19 Mar 2024 | 289,21 | 1,88 | 0,65% | 287,73 | 289,795 | 285,85 | 380.552 |
| 18 Mar 2024 | 287,33 | -1,87 | -0,65% | 289,65 | 291,17 | 285,88 | 380.412 |
| 15 Mar 2024 | 289,20 | -1,65 | -0,57% | 289,15 | 293,40 | 288,59 | 1.978.785 |
| 14 Mar 2024 | 290,85 | -3,91 | -1,33% | 294,83 | 296,65 | 289,12 | 390.469 |
| 13 Mar 2024 | 294,76 | -0,25 | -0,08% | 294,47 | 295,86 | 292,31 | 375.279 |
| 12 Mar 2024 | 295,01 | 2,81 | 0,96% | 291,66 | 295,79 | 290,17 | 277.960 |
| 11 Mar 2024 | 292,20 | -3,04 | -1,03% | 295,24 | 297,61 | 288,725 | 383.718 |
| 09 Mar 2024 | 295,24 | 0,63 | 0,21% | 295,95 | 297,53 | 292,6755 | 491.111 |
| 08 Mar 2024 | 294,61 | 8,95 | 3,13% | 286,75 | 294,93 | 285,77 | 515.983 |
| 07 Mar 2024 | 285,66 | 2,62 | 0,93% | 284,19 | 286,78 | 283,30 | 228.217 |
| 06 Mar 2024 | 283,04 | -1,47 | -0,52% | 283,67 | 287,00 | 282,63 | 416.651 |
| 05 Mar 2024 | 284,51 | 7,21 | 2,60% | 281,58 | 286,30 | 280,24 | 462.040 |
| 02 Mar 2024 | 277,30 | 1,64 | 0,59% | 274,97 | 277,51 | 274,45 | 216.064 |
| 01 Mar 2024 | 275,66 | 0,47 | 0,17% | 276,50 | 277,3699 | 274,115 | 398.383 |
| 29 Feb 2024 | 275,19 | 1,43 | 0,52% | 273,16 | 276,46 | 272,49 | 299.174 |
| 28 Feb 2024 | 273,76 | 2,55 | 0,94% | 273,00 | 274,06 | 271,03 | 276.769 |
| 27 Feb 2024 | 271,21 | 0,26 | 0,10% | 270,04 | 272,12 | 268,60 | 245.365 |
| 24 Feb 2024 | 270,95 | -0,28 | -0,10% | 270,23 | 271,585 | 268,835 | 192.440 |
| 23 Feb 2024 | 271,23 | 2,11 | 0,78% | 269,27 | 271,85 | 268,005 | 309.279 |
| 22 Feb 2024 | 269,12 | 0,08 | 0,03% | 269,39 | 270,905 | 268,44 | 266.689 |
| 21 Feb 2024 | 269,04 | 1,80 | 0,67% | 266,80 | 269,315 | 266,17 | 393.166 |
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 |
