Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mag 2024 | 468,00 | 21,80 | 4,89% | 443,80 | 468,20 | 438,00 | 326,00 |
| 20 Mag 2024 | 446,20 | 8,10 | 1,85% | 436,60 | 456,90 | 436,60 | 307,00 |
| 19 Mag 2024 | 438,10 | 9,70 | 2,26% | 427,70 | 452,70 | 427,70 | 208,00 |
| 18 Mag 2024 | 428,40 | 18,80 | 4,59% | 409,00 | 439,80 | 409,00 | 237,00 |
| 17 Mag 2024 | 409,60 | -16,40 | -3,85% | 425,90 | 427,00 | 407,50 | 73,00 |
| 16 Mag 2024 | 426,00 | 28,90 | 7,28% | 397,90 | 427,30 | 392,00 | 328,00 |
| 15 Mag 2024 | 397,10 | -8,30 | -2,05% | 405,50 | 406,60 | 396,20 | 141,00 |
| 14 Mag 2024 | 405,40 | 2,60 | 0,65% | 402,90 | 414,50 | 391,80 | 138,00 |
| 13 Mag 2024 | 402,80 | 2,80 | 0,70% | 401,70 | 407,60 | 398,00 | 53,00 |
| 12 Mag 2024 | 400,00 | 2,90 | 0,73% | 398,90 | 403,90 | 395,60 | 95,00 |
| 11 Mag 2024 | 397,10 | -24,60 | -5,83% | 421,10 | 423,90 | 391,80 | 218,00 |
| 10 Mag 2024 | 421,70 | 4,60 | 1,10% | 416,90 | 425,30 | 410,90 | 117,00 |
| 09 Mag 2024 | 417,10 | -23,10 | -5,25% | 436,40 | 438,60 | 413,20 | 287,00 |
| 08 Mag 2024 | 440,20 | 0,500 | 0,11% | 439,60 | 458,60 | 433,80 | 231,00 |
| 07 Mag 2024 | 439,70 | 3,00 | 0,69% | 435,20 | 450,00 | 429,90 | 214,00 |
| 06 Mag 2024 | 436,70 | 5,90 | 1,37% | 430,20 | 437,70 | 424,10 | 96,00 |
| 05 Mag 2024 | 430,80 | 9,20 | 2,18% | 424,60 | 445,20 | 424,60 | 211,00 |
| 04 Mag 2024 | 421,60 | 20,70 | 5,16% | 397,80 | 426,80 | 397,20 | 181,00 |
| 03 Mag 2024 | 400,90 | 3,10 | 0,78% | 395,90 | 405,10 | 385,00 | 99,00 |
| 02 Mag 2024 | 397,80 | -9,40 | -2,31% | 408,80 | 408,80 | 375,00 | 361,00 |
| 01 Mag 2024 | 407,20 | -30,80 | -7,03% | 437,70 | 437,90 | 394,10 | 426,00 |
| 30 Apr 2024 | 438,00 | -1,50 | -0,34% | 440,70 | 443,10 | 418,00 | 275,00 |
| 29 Apr 2024 | 439,50 | -7,90 | -1,77% | 449,60 | 456,60 | 439,50 | 48,00 |
| 28 Apr 2024 | 447,40 | -4,50 | -1,00% | 452,60 | 452,80 | 434,70 | 146,00 |
| 27 Apr 2024 | 451,90 | 4,90 | 1,10% | 443,50 | 460,90 | 435,70 | 112,00 |
| 26 Apr 2024 | 447,00 | -1,40 | -0,31% | 447,90 | 452,70 | 437,60 | 148,00 |
| 25 Apr 2024 | 448,40 | -23,60 | -5,00% | 474,50 | 478,20 | 443,90 | 336,00 |
| 24 Apr 2024 | 472,00 | -18,30 | -3,73% | 490,80 | 491,40 | 470,00 | 61,00 |
| 23 Apr 2024 | 490,30 | 18,20 | 3,86% | 474,70 | 496,10 | 466,10 | 105,00 |
| 22 Apr 2024 | 472,10 | -12,80 | -2,64% | 483,30 | 487,60 | 466,00 | 106,00 |
| 21 Apr 2024 | 484,90 | 37,30 | 8,33% | 446,90 | 491,60 | 443,80 | 332,00 |
| 20 Apr 2024 | 447,60 | -7,30 | -1,60% | 453,10 | 462,60 | 419,40 | 359,00 |
| 19 Apr 2024 | 454,90 | 19,70 | 4,53% | 434,50 | 459,50 | 425,90 | 256,00 |
| 18 Apr 2024 | 435,20 | -26,00 | -5,64% | 456,00 | 461,00 | 420,90 | 261,00 |
| 17 Apr 2024 | 461,20 | -15,20 | -3,19% | 477,30 | 481,00 | 437,50 | 540,00 |
| 16 Apr 2024 | 476,40 | -21,40 | -4,30% | 493,70 | 535,60 | 463,20 | 560,00 |
| 15 Apr 2024 | 497,80 | 40,60 | 8,88% | 459,20 | 500,40 | 431,70 | 1.110,00 |
| 14 Apr 2024 | 457,20 | -48,50 | -9,59% | 507,30 | 520,80 | 427,90 | 2.158,00 |
| 13 Apr 2024 | 505,70 | -67,00 | -11,70% | 574,00 | 574,50 | 465,00 | 1.049,00 |
| 12 Apr 2024 | 572,70 | -10,80 | -1,85% | 578,30 | 582,70 | 557,90 | 617,00 |
| 11 Apr 2024 | 583,50 | -37,40 | -6,02% | 618,60 | 619,50 | 549,30 | 1.337,00 |
| 10 Apr 2024 | 620,90 | -3,10 | -0,50% | 624,50 | 640,90 | 605,00 | 1.007,00 |
| 09 Apr 2024 | 624,00 | -8,50 | -1,34% | 632,50 | 658,00 | 621,00 | 812,00 |
| 08 Apr 2024 | 632,50 | -8,80 | -1,37% | 644,40 | 655,80 | 623,80 | 676,00 |
| 07 Apr 2024 | 641,30 | 33,10 | 5,44% | 608,00 | 662,40 | 608,00 | 1.731,00 |
| 06 Apr 2024 | 608,20 | -6,90 | -1,12% | 629,40 | 665,00 | 599,10 | 2.005,00 |
| 05 Apr 2024 | 615,10 | 67,80 | 12,39% | 553,50 | 630,00 | 552,70 | 2.620,00 |
| 04 Apr 2024 | 547,30 | -48,30 | -8,11% | 590,40 | 598,90 | 520,00 | 1.592,00 |
| 03 Apr 2024 | 595,60 | -10,60 | -1,75% | 599,80 | 604,10 | 548,40 | 1.505,00 |
| 02 Apr 2024 | 606,20 | -25,10 | -3,98% | 627,10 | 651,70 | 576,10 | 1.903,00 |
| 01 Apr 2024 | 631,30 | 77,50 | 13,99% | 554,00 | 643,60 | 545,10 | 1.366,00 |
| 31 Mar 2024 | 553,80 | -23,40 | -4,05% | 574,70 | 578,30 | 547,90 | 502,00 |
| 30 Mar 2024 | 577,20 | 51,30 | 9,75% | 525,70 | 594,00 | 515,10 | 1.479,00 |
| 29 Mar 2024 | 525,90 | 26,80 | 5,37% | 502,60 | 543,70 | 489,00 | 1.327,00 |
| 28 Mar 2024 | 499,10 | 55,50 | 12,51% | 443,70 | 512,70 | 442,10 | 1.690,00 |
| 27 Mar 2024 | 443,60 | -7,40 | -1,64% | 449,30 | 456,60 | 433,20 | 403,00 |
| 26 Mar 2024 | 451,00 | 2,80 | 0,62% | 447,50 | 468,40 | 438,00 | 1.093,00 |
| 25 Mar 2024 | 448,20 | 25,60 | 6,06% | 416,10 | 463,30 | 413,30 | 955,00 |
| 24 Mar 2024 | 422,60 | 22,40 | 5,60% | 396,70 | 440,90 | 390,40 | 1.384,00 |
| 23 Mar 2024 | 400,20 | 20,50 | 5,40% | 382,70 | 401,20 | 363,00 | 669,00 |
| 22 Mar 2024 | 379,70 | 5,60 | 1,50% | 374,70 | 400,00 | 370,30 | 617,00 |
| 21 Mar 2024 | 374,10 | 42,30 | 12,75% | 332,80 | 375,50 | 322,00 | 531,00 |
| 20 Mar 2024 | 331,80 | -38,00 | -10,28% | 376,60 | 378,80 | 323,40 | 766,00 |
| 19 Mar 2024 | 369,80 | 0,800 | 0,22% | 363,30 | 377,40 | 354,80 | 290,00 |
| 18 Mar 2024 | 369,00 | 11,10 | 3,10% | 360,20 | 374,40 | 342,60 | 377,00 |
| 17 Mar 2024 | 357,90 | -24,50 | -6,41% | 382,50 | 387,60 | 353,50 | 202,00 |
| 16 Mar 2024 | 382,40 | -21,70 | -5,37% | 406,80 | 408,20 | 358,70 | 241,00 |
| 15 Mar 2024 | 404,10 | 0,00 | 0,00% | 404,10 | 404,10 | 404,10 | 0,00 |
| 14 Mar 2024 | 404,10 | 10,50 | 2,67% | 398,40 | 416,20 | 387,80 | 1.376,00 |
| 13 Mar 2024 | 393,60 | -12,60 | -3,10% | 402,60 | 402,80 | 380,00 | 340,00 |
| 12 Mar 2024 | 406,20 | 20,10 | 5,21% | 381,90 | 412,50 | 372,50 | 824,00 |
| 11 Mar 2024 | 386,10 | -10,40 | -2,62% | 396,30 | 408,00 | 378,10 | 201,00 |
| 10 Mar 2024 | 396,50 | -3,90 | -0,97% | 405,20 | 419,90 | 390,80 | 362,00 |
| 09 Mar 2024 | 400,40 | 5,00 | 1,26% | 394,10 | 407,10 | 385,10 | 300,00 |
| 08 Mar 2024 | 395,40 | 14,00 | 3,67% | 383,30 | 401,70 | 365,30 | 575,00 |
| 07 Mar 2024 | 381,40 | 11,90 | 3,22% | 369,40 | 387,50 | 354,40 | 427,00 |
| 06 Mar 2024 | 369,50 | -58,40 | -13,65% | 441,50 | 442,30 | 320,00 | 540,00 |
| 05 Mar 2024 | 427,90 | -4,60 | -1,06% | 433,30 | 440,50 | 402,90 | 1.080,00 |
| 04 Mar 2024 | 432,50 | -28,80 | -6,24% | 457,50 | 488,30 | 422,70 | 1.635,00 |
| 03 Mar 2024 | 461,30 | 169,40 | 58,03% | 294,00 | 466,40 | 294,00 | 3.071,00 |
| 02 Mar 2024 | 291,90 | 16,50 | 5,99% | 275,10 | 294,00 | 275,10 | 646,00 |
| 01 Mar 2024 | 275,40 | 2,40 | 0,88% | 271,50 | 296,60 | 271,00 | 622,00 |
| 29 Feb 2024 | 273,00 | 4,00 | 1,49% | 268,90 | 288,80 | 264,20 | 539,00 |
| 28 Feb 2024 | 269,00 | 14,10 | 5,53% | 255,00 | 288,90 | 253,30 | 1.034,00 |
| 27 Feb 2024 | 254,90 | 7,40 | 2,99% | 246,50 | 254,90 | 242,50 | 91,00 |
| 26 Feb 2024 | 247,50 | 0,300 | 0,12% | 247,60 | 250,30 | 246,30 | 62,00 |
| 25 Feb 2024 | 247,20 | 2,30 | 0,94% | 247,80 | 250,00 | 243,40 | 54,00 |
| 24 Feb 2024 | 244,90 | 3,40 | 1,41% | 240,80 | 246,30 | 240,70 | 135,00 |
| 23 Feb 2024 | 241,50 | -1,30 | -0,54% | 242,40 | 245,40 | 240,00 | 103,00 |
| 22 Feb 2024 | 242,80 | -2,70 | -1,10% | 245,70 | 246,00 | 236,50 | 150,00 |
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 |
