Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 02 Mag 2024 | 174,00 | 3,70 | 2,17% | 171,90 | 177,40 | 160,40 | 2.723,00 |
| 01 Mag 2024 | 170,30 | -11,10 | -6,12% | 180,40 | 183,20 | 166,50 | 1.716,00 |
| 30 Apr 2024 | 181,40 | 6,20 | 3,54% | 175,80 | 183,90 | 169,70 | 1.856,00 |
| 29 Apr 2024 | 175,20 | -1,10 | -0,62% | 178,90 | 182,00 | 175,00 | 453,00 |
| 28 Apr 2024 | 176,30 | -1,10 | -0,62% | 177,90 | 180,30 | 170,80 | 1.096,00 |
| 27 Apr 2024 | 177,40 | -7,90 | -4,26% | 185,20 | 186,00 | 176,80 | 837,00 |
| 26 Apr 2024 | 185,30 | -3,70 | -1,96% | 189,10 | 190,60 | 180,00 | 1.073,00 |
| 25 Apr 2024 | 189,00 | -8,50 | -4,30% | 199,50 | 205,40 | 186,90 | 1.371,00 |
| 24 Apr 2024 | 197,50 | -6,50 | -3,19% | 204,70 | 207,00 | 196,40 | 1.219,00 |
| 23 Apr 2024 | 204,00 | 8,90 | 4,56% | 196,10 | 207,40 | 193,20 | 1.597,00 |
| 22 Apr 2024 | 195,10 | -5,90 | -2,94% | 200,80 | 203,40 | 191,30 | 3.736,00 |
| 21 Apr 2024 | 201,00 | 18,00 | 9,84% | 181,60 | 202,20 | 179,40 | 2.031,00 |
| 20 Apr 2024 | 183,00 | -1,60 | -0,87% | 183,70 | 190,00 | 167,20 | 3.336,00 |
| 19 Apr 2024 | 184,60 | 7,60 | 4,29% | 178,20 | 188,10 | 173,60 | 1.432,00 |
| 18 Apr 2024 | 177,00 | -7,30 | -3,96% | 182,90 | 187,00 | 170,40 | 2.128,00 |
| 17 Apr 2024 | 184,30 | -0,500 | -0,27% | 182,80 | 187,50 | 172,70 | 2.664,00 |
| 16 Apr 2024 | 184,80 | -13,10 | -6,62% | 195,90 | 203,00 | 178,90 | 4.347,00 |
| 15 Apr 2024 | 197,90 | 17,90 | 9,94% | 180,50 | 202,10 | 174,20 | 3.495,00 |
| 14 Apr 2024 | 180,00 | -24,10 | -11,81% | 202,60 | 203,60 | 156,00 | 9.090,00 |
| 13 Apr 2024 | 204,10 | -31,00 | -13,19% | 235,00 | 238,90 | 186,70 | 5.611,00 |
| 12 Apr 2024 | 235,10 | -5,00 | -2,08% | 239,00 | 240,80 | 233,10 | 1.235,00 |
| 11 Apr 2024 | 240,10 | 5,50 | 2,34% | 234,20 | 246,00 | 230,00 | 3.214,00 |
| 10 Apr 2024 | 234,60 | -18,10 | -7,16% | 252,20 | 252,80 | 233,60 | 1.265,00 |
| 09 Apr 2024 | 252,70 | 0,600 | 0,24% | 250,20 | 257,30 | 245,00 | 4.549,00 |
| 08 Apr 2024 | 252,10 | 5,90 | 2,40% | 246,90 | 252,70 | 245,00 | 567,00 |
| 07 Apr 2024 | 246,20 | 14,90 | 6,44% | 230,80 | 249,90 | 230,30 | 1.515,00 |
| 06 Apr 2024 | 231,30 | -4,90 | -2,07% | 235,80 | 236,40 | 223,40 | 1.357,00 |
| 05 Apr 2024 | 236,20 | 1,50 | 0,64% | 235,60 | 243,00 | 232,00 | 1.346,00 |
| 04 Apr 2024 | 234,70 | -4,50 | -1,88% | 238,40 | 246,30 | 229,00 | 1.497,00 |
| 03 Apr 2024 | 239,20 | -22,50 | -8,60% | 260,70 | 261,10 | 235,50 | 3.669,00 |
| 02 Apr 2024 | 261,70 | -11,60 | -4,24% | 272,10 | 273,20 | 256,00 | 2.454,00 |
| 01 Apr 2024 | 273,30 | 4,50 | 1,67% | 268,60 | 274,30 | 268,60 | 639,00 |
| 31 Mar 2024 | 268,80 | -1,10 | -0,41% | 269,90 | 276,00 | 267,40 | 753,00 |
| 30 Mar 2024 | 269,90 | -5,00 | -1,82% | 273,70 | 274,60 | 265,60 | 1.468,00 |
| 29 Mar 2024 | 274,90 | 4,40 | 1,63% | 270,60 | 276,30 | 266,20 | 2.303,00 |
| 28 Mar 2024 | 270,50 | -9,80 | -3,50% | 279,20 | 284,40 | 266,40 | 3.158,00 |
| 27 Mar 2024 | 280,30 | -7,90 | -2,74% | 288,90 | 296,00 | 278,10 | 2.052,00 |
| 26 Mar 2024 | 288,20 | 8,30 | 2,97% | 279,00 | 296,80 | 277,10 | 2.372,00 |
| 25 Mar 2024 | 279,90 | 10,80 | 4,01% | 272,20 | 280,90 | 264,80 | 2.413,00 |
| 24 Mar 2024 | 269,10 | 0,00 | 0,00% | 268,60 | 282,40 | 266,10 | 2.005,00 |
| 23 Mar 2024 | 269,10 | -1,20 | -0,44% | 269,00 | 290,20 | 261,40 | 3.937,00 |
| 22 Mar 2024 | 270,30 | -16,30 | -5,69% | 283,60 | 290,20 | 264,90 | 5.445,00 |
| 21 Mar 2024 | 286,60 | 14,30 | 5,25% | 274,40 | 291,10 | 257,20 | 8.064,00 |
| 20 Mar 2024 | 272,30 | -34,40 | -11,22% | 308,70 | 313,10 | 270,40 | 9.998,00 |
| 19 Mar 2024 | 306,70 | 12,90 | 4,39% | 290,50 | 330,00 | 278,80 | 11.738,00 |
| 18 Mar 2024 | 293,80 | 23,80 | 8,81% | 272,90 | 294,40 | 255,00 | 6.111,00 |
| 17 Mar 2024 | 270,00 | -25,30 | -8,57% | 292,70 | 310,20 | 264,20 | 6.174,00 |
| 16 Mar 2024 | 295,30 | 20,10 | 7,30% | 274,30 | 295,60 | 250,20 | 10.383,00 |
| 15 Mar 2024 | 275,20 | 0,00 | 0,00% | 275,20 | 275,20 | 275,20 | 0,00 |
| 14 Mar 2024 | 275,20 | -3,80 | -1,36% | 276,30 | 278,10 | 200,00 | 5.357,00 |
| 13 Mar 2024 | 279,00 | 33,30 | 13,55% | 243,50 | 287,60 | 234,50 | 13.762,00 |
| 12 Mar 2024 | 245,70 | 34,00 | 16,06% | 211,90 | 248,00 | 203,90 | 5.317,00 |
| 11 Mar 2024 | 211,70 | -5,50 | -2,53% | 216,10 | 220,50 | 207,30 | 2.027,00 |
| 10 Mar 2024 | 217,20 | 2,40 | 1,12% | 214,60 | 219,20 | 214,00 | 779,00 |
| 09 Mar 2024 | 214,80 | -0,700 | -0,32% | 216,90 | 220,00 | 206,80 | 1.199,00 |
| 08 Mar 2024 | 215,50 | 8,80 | 4,26% | 208,30 | 221,40 | 208,20 | 3.437,00 |
| 07 Mar 2024 | 206,70 | 8,20 | 4,13% | 198,40 | 210,00 | 190,00 | 5.344,00 |
| 06 Mar 2024 | 198,50 | -16,70 | -7,76% | 215,00 | 225,20 | 187,10 | 7.245,00 |
| 05 Mar 2024 | 215,20 | 2,00 | 0,94% | 213,20 | 220,00 | 207,20 | 5.131,00 |
| 04 Mar 2024 | 213,20 | -9,10 | -4,09% | 222,00 | 225,00 | 207,60 | 3.007,00 |
| 03 Mar 2024 | 222,30 | 8,00 | 3,73% | 213,60 | 223,40 | 210,40 | 2.513,00 |
| 02 Mar 2024 | 214,30 | 9,20 | 4,49% | 205,80 | 217,20 | 205,80 | 4.161,00 |
| 01 Mar 2024 | 205,10 | 3,90 | 1,94% | 202,10 | 222,70 | 199,50 | 4.709,00 |
| 29 Feb 2024 | 201,20 | 6,10 | 3,13% | 195,50 | 205,50 | 186,90 | 9.081,00 |
| 28 Feb 2024 | 195,10 | -1,60 | -0,81% | 196,80 | 200,00 | 191,10 | 1.429,00 |
| 27 Feb 2024 | 196,70 | 7,90 | 4,18% | 187,90 | 197,10 | 182,40 | 2.064,00 |
| 26 Feb 2024 | 188,80 | 3,60 | 1,94% | 185,50 | 188,80 | 183,50 | 467,00 |
| 25 Feb 2024 | 185,20 | 4,20 | 2,32% | 180,20 | 185,80 | 177,50 | 1.051,00 |
| 24 Feb 2024 | 181,00 | -2,80 | -1,52% | 183,80 | 184,60 | 177,00 | 999,00 |
| 23 Feb 2024 | 183,80 | -3,80 | -2,03% | 186,90 | 190,00 | 182,10 | 1.517,00 |
| 22 Feb 2024 | 187,60 | -4,00 | -2,09% | 191,70 | 191,70 | 178,60 | 1.373,00 |
| 21 Feb 2024 | 191,60 | -6,00 | -3,04% | 198,60 | 198,60 | 183,70 | 1.730,00 |
| 20 Feb 2024 | 197,60 | -4,10 | -2,03% | 202,50 | 203,70 | 196,20 | 2.292,00 |
| 19 Feb 2024 | 201,70 | 2,10 | 1,05% | 199,60 | 206,20 | 195,90 | 1.685,00 |
| 18 Feb 2024 | 199,60 | -2,60 | -1,29% | 202,00 | 202,20 | 192,90 | 2.417,00 |
| 17 Feb 2024 | 202,20 | -6,40 | -3,07% | 208,40 | 209,70 | 197,90 | 1.869,00 |
| 16 Feb 2024 | 208,60 | -3,50 | -1,65% | 212,10 | 218,80 | 205,50 | 3.415,00 |
| 15 Feb 2024 | 212,10 | 13,50 | 6,80% | 198,80 | 212,70 | 195,90 | 5.108,00 |
| 14 Feb 2024 | 198,60 | -6,80 | -3,31% | 204,40 | 208,20 | 194,60 | 1.714,00 |
| 13 Feb 2024 | 205,40 | 6,70 | 3,37% | 198,80 | 205,50 | 192,30 | 2.321,00 |
| 12 Feb 2024 | 198,70 | -2,40 | -1,19% | 201,00 | 205,10 | 197,00 | 1.153,00 |
| 11 Feb 2024 | 201,10 | 11,30 | 5,95% | 191,20 | 205,80 | 190,80 | 2.770,00 |
| 10 Feb 2024 | 189,80 | 11,70 | 6,57% | 178,00 | 192,50 | 178,00 | 2.406,00 |
| 09 Feb 2024 | 178,10 | 2,00 | 1,14% | 176,50 | 181,10 | 174,70 | 1.472,00 |
| 08 Feb 2024 | 176,10 | 5,50 | 3,22% | 170,20 | 177,00 | 168,00 | 1.119,00 |
| 07 Feb 2024 | 170,60 | -2,40 | -1,39% | 173,10 | 174,00 | 168,70 | 1.078,00 |
| 06 Feb 2024 | 173,00 | -1,80 | -1,03% | 174,90 | 180,60 | 170,70 | 1.581,00 |
| 05 Feb 2024 | 174,80 | -4,80 | -2,67% | 179,70 | 182,20 | 174,70 | 692,00 |
| 04 Feb 2024 | 179,60 | -3,90 | -2,13% | 183,40 | 187,60 | 177,60 | 1.102,00 |
| 03 Feb 2024 | 183,50 | 16,70 | 10,01% | 167,40 | 184,00 | 167,40 | 1.717,00 |
|
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 |
