Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 07 Mag 2024 | 546,60 | -3,50 | -0,64% | 551,00 | 559,30 | 541,60 | 1.412,00 |
| 06 Mag 2024 | 550,10 | 5,40 | 0,99% | 545,20 | 553,00 | 539,10 | 955,00 |
| 05 Mag 2024 | 544,70 | -1,30 | -0,24% | 547,00 | 552,10 | 542,20 | 1.120,00 |
| 04 Mag 2024 | 546,00 | 22,90 | 4,38% | 523,30 | 548,80 | 521,80 | 1.865,00 |
| 03 Mag 2024 | 523,10 | -2,30 | -0,44% | 524,60 | 529,60 | 505,00 | 1.985,00 |
| 02 Mag 2024 | 525,40 | -16,80 | -3,10% | 540,10 | 540,10 | 504,00 | 2.612,00 |
| 01 Mag 2024 | 542,20 | -11,30 | -2,04% | 553,70 | 564,30 | 520,20 | 3.836,00 |
| 30 Apr 2024 | 553,50 | -7,90 | -1,41% | 561,40 | 563,30 | 541,60 | 2.357,00 |
| 29 Apr 2024 | 561,40 | 3,30 | 0,59% | 559,20 | 569,50 | 558,60 | 1.091,00 |
| 28 Apr 2024 | 558,10 | -1,30 | -0,23% | 559,50 | 560,90 | 547,70 | 1.299,00 |
| 27 Apr 2024 | 559,40 | -13,00 | -2,27% | 573,70 | 574,10 | 558,20 | 1.393,00 |
| 26 Apr 2024 | 572,40 | 3,60 | 0,63% | 569,30 | 576,30 | 561,80 | 1.930,00 |
| 25 Apr 2024 | 568,80 | 1,30 | 0,23% | 567,80 | 579,40 | 554,90 | 2.926,00 |
| 24 Apr 2024 | 567,50 | -1,50 | -0,26% | 567,50 | 580,60 | 561,50 | 2.766,00 |
| 23 Apr 2024 | 569,00 | 24,10 | 4,42% | 545,50 | 570,90 | 543,00 | 2.350,00 |
| 22 Apr 2024 | 544,90 | 7,20 | 1,34% | 535,60 | 548,10 | 532,90 | 1.235,00 |
| 21 Apr 2024 | 537,70 | 16,40 | 3,15% | 521,40 | 540,60 | 515,90 | 1.157,00 |
| 20 Apr 2024 | 521,30 | 2,00 | 0,39% | 518,40 | 529,70 | 494,30 | 2.013,00 |
| 19 Apr 2024 | 519,30 | 18,00 | 3,59% | 502,00 | 521,70 | 494,70 | 2.238,00 |
| 18 Apr 2024 | 501,30 | -5,70 | -1,12% | 506,10 | 515,40 | 482,70 | 2.236,00 |
| 17 Apr 2024 | 507,00 | -13,80 | -2,65% | 520,10 | 522,90 | 493,30 | 2.966,00 |
| 16 Apr 2024 | 520,80 | -14,30 | -2,67% | 531,90 | 550,90 | 513,60 | 3.319,00 |
| 15 Apr 2024 | 535,10 | 7,30 | 1,38% | 527,20 | 545,20 | 508,50 | 6.145,00 |
| 14 Apr 2024 | 527,80 | -34,50 | -6,14% | 561,50 | 568,00 | 486,10 | 9.823,00 |
| 13 Apr 2024 | 562,30 | -1,40 | -0,25% | 564,40 | 588,00 | 540,00 | 5.882,00 |
| 12 Apr 2024 | 563,70 | -1,60 | -0,28% | 564,60 | 571,60 | 551,10 | 3.066,00 |
| 11 Apr 2024 | 565,30 | 29,90 | 5,58% | 535,00 | 567,40 | 528,90 | 4.303,00 |
| 10 Apr 2024 | 535,40 | -2,60 | -0,48% | 538,50 | 541,30 | 526,40 | 2.509,00 |
| 09 Apr 2024 | 538,00 | -1,70 | -0,31% | 539,40 | 555,00 | 533,60 | 3.416,00 |
| 08 Apr 2024 | 539,70 | -1,50 | -0,28% | 541,60 | 546,00 | 520,00 | 1.550,00 |
| 07 Apr 2024 | 541,20 | 6,80 | 1,27% | 534,00 | 546,20 | 531,80 | 1.339,00 |
| 06 Apr 2024 | 534,40 | -6,30 | -1,17% | 539,40 | 546,30 | 522,50 | 2.781,00 |
| 05 Apr 2024 | 540,70 | 21,70 | 4,18% | 519,20 | 551,50 | 519,20 | 4.218,00 |
| 04 Apr 2024 | 519,00 | 6,50 | 1,27% | 513,80 | 528,50 | 501,90 | 3.199,00 |
| 03 Apr 2024 | 512,50 | -24,70 | -4,60% | 537,60 | 539,30 | 508,10 | 3.873,00 |
| 02 Apr 2024 | 537,20 | -25,90 | -4,60% | 562,20 | 563,60 | 530,30 | 3.855,00 |
| 01 Apr 2024 | 563,10 | 5,60 | 1,00% | 557,80 | 564,90 | 557,60 | 1.479,00 |
| 31 Mar 2024 | 557,50 | -11,50 | -2,02% | 567,00 | 568,60 | 553,60 | 2.385,00 |
| 30 Mar 2024 | 569,00 | 28,40 | 5,25% | 541,40 | 575,20 | 539,90 | 4.849,00 |
| 29 Mar 2024 | 540,60 | 8,60 | 1,62% | 532,80 | 549,00 | 532,10 | 2.273,00 |
| 28 Mar 2024 | 532,00 | -4,10 | -0,76% | 536,20 | 541,10 | 522,00 | 2.337,00 |
| 27 Mar 2024 | 536,10 | -4,90 | -0,91% | 540,50 | 551,00 | 528,40 | 2.411,00 |
| 26 Mar 2024 | 541,00 | 15,40 | 2,93% | 524,10 | 552,20 | 522,90 | 3.875,00 |
| 25 Mar 2024 | 525,60 | 14,20 | 2,78% | 512,20 | 530,30 | 508,70 | 2.043,00 |
| 24 Mar 2024 | 511,40 | 0,200 | 0,04% | 509,80 | 526,10 | 503,10 | 2.579,00 |
| 23 Mar 2024 | 511,20 | 1,20 | 0,24% | 508,90 | 543,40 | 495,90 | 5.600,00 |
| 22 Mar 2024 | 510,00 | -0,500 | -0,10% | 508,00 | 523,50 | 495,30 | 4.026,00 |
| 21 Mar 2024 | 510,50 | 42,90 | 9,17% | 470,40 | 512,90 | 460,70 | 5.056,00 |
| 20 Mar 2024 | 467,60 | -43,90 | -8,58% | 511,80 | 515,90 | 458,40 | 7.326,00 |
| 19 Mar 2024 | 511,50 | -14,20 | -2,70% | 524,70 | 539,80 | 497,90 | 5.927,00 |
| 18 Mar 2024 | 525,70 | -5,50 | -1,04% | 534,00 | 544,20 | 505,80 | 4.700,00 |
| 17 Mar 2024 | 531,20 | -51,00 | -8,76% | 590,80 | 593,50 | 521,60 | 6.363,00 |
| 16 Mar 2024 | 582,20 | 7,60 | 1,32% | 555,50 | 585,00 | 501,40 | 7.310,00 |
| 15 Mar 2024 | 574,60 | 0,00 | 0,00% | 574,60 | 574,60 | 574,60 | 0,00 |
| 14 Mar 2024 | 574,60 | 82,40 | 16,74% | 491,50 | 579,00 | 486,80 | 12.718,00 |
| 13 Mar 2024 | 492,20 | 19,10 | 4,04% | 473,10 | 501,00 | 472,30 | 10.740,00 |
| 12 Mar 2024 | 473,10 | -11,20 | -2,31% | 484,30 | 487,40 | 465,30 | 8.633,00 |
| 11 Mar 2024 | 484,30 | 37,10 | 8,30% | 447,10 | 492,10 | 444,30 | 8.667,00 |
| 10 Mar 2024 | 447,20 | 1,10 | 0,25% | 447,20 | 452,60 | 440,50 | 4.064,00 |
| 09 Mar 2024 | 446,10 | 11,60 | 2,67% | 433,90 | 448,60 | 424,40 | 6.400,00 |
| 08 Mar 2024 | 434,50 | 40,20 | 10,20% | 394,60 | 436,10 | 388,70 | 7.994,00 |
| 07 Mar 2024 | 394,30 | 30,90 | 8,50% | 363,90 | 400,00 | 356,00 | 8.067,00 |
| 06 Mar 2024 | 363,40 | -22,00 | -5,71% | 385,40 | 393,70 | 323,80 | 6.619,00 |
| 05 Mar 2024 | 385,40 | 2,90 | 0,76% | 382,40 | 390,90 | 378,70 | 5.089,00 |
| 04 Mar 2024 | 382,50 | 3,20 | 0,84% | 378,60 | 384,50 | 373,10 | 3.285,00 |
| 03 Mar 2024 | 379,30 | 3,00 | 0,80% | 375,50 | 382,70 | 374,70 | 3.488,00 |
| 02 Mar 2024 | 376,30 | 9,40 | 2,56% | 368,00 | 378,20 | 367,60 | 4.792,00 |
| 01 Mar 2024 | 366,90 | -15,70 | -4,10% | 381,00 | 386,70 | 359,30 | 8.697,00 |
| 29 Feb 2024 | 382,60 | 18,50 | 5,08% | 364,20 | 394,30 | 363,60 | 11.098,00 |
| 28 Feb 2024 | 364,10 | -6,00 | -1,62% | 370,30 | 372,00 | 359,80 | 4.423,00 |
| 27 Feb 2024 | 370,10 | 11,10 | 3,09% | 359,00 | 373,00 | 352,90 | 5.446,00 |
| 26 Feb 2024 | 359,00 | 6,40 | 1,82% | 353,00 | 361,20 | 349,20 | 3.005,00 |
| 25 Feb 2024 | 352,60 | 5,30 | 1,53% | 347,90 | 354,20 | 343,60 | 2.801,00 |
| 24 Feb 2024 | 347,30 | -6,20 | -1,75% | 354,40 | 356,70 | 341,40 | 4.919,00 |
| 23 Feb 2024 | 353,50 | 3,10 | 0,88% | 352,10 | 358,00 | 345,50 | 6.648,00 |
| 22 Feb 2024 | 350,40 | 22,20 | 6,76% | 328,50 | 350,90 | 324,80 | 7.365,00 |
| 21 Feb 2024 | 328,20 | 1,60 | 0,49% | 327,20 | 335,50 | 319,20 | 4.265,00 |
| 20 Feb 2024 | 326,60 | 2,40 | 0,74% | 324,20 | 331,00 | 324,20 | 3.959,00 |
| 19 Feb 2024 | 324,20 | -3,40 | -1,04% | 327,50 | 332,70 | 324,20 | 2.855,00 |
| 18 Feb 2024 | 327,60 | -7,50 | -2,24% | 335,00 | 337,80 | 323,20 | 3.642,00 |
| 17 Feb 2024 | 335,10 | 5,70 | 1,73% | 329,40 | 348,60 | 326,00 | 7.270,00 |
| 16 Feb 2024 | 329,40 | 17,80 | 5,71% | 311,70 | 340,50 | 311,10 | 8.337,00 |
| 15 Feb 2024 | 311,60 | 8,20 | 2,70% | 303,50 | 312,60 | 302,10 | 3.511,00 |
| 14 Feb 2024 | 303,40 | -0,600 | -0,20% | 304,60 | 305,40 | 297,00 | 3.410,00 |
| 13 Feb 2024 | 304,00 | 7,60 | 2,56% | 296,00 | 307,90 | 292,10 | 3.708,00 |
| 12 Feb 2024 | 296,40 | -2,70 | -0,90% | 298,90 | 300,40 | 295,10 | 2.033,00 |
| 11 Feb 2024 | 299,10 | -0,900 | -0,30% | 300,30 | 301,60 | 295,50 | 1.953,00 |
| 10 Feb 2024 | 300,00 | 4,10 | 1,39% | 297,00 | 302,90 | 295,30 | 3.992,00 |
| 09 Feb 2024 | 295,90 | 10,60 | 3,72% | 285,50 | 298,10 | 285,40 | 4.130,00 |
| 08 Feb 2024 | 285,30 | 4,00 | 1,42% | 281,60 | 286,50 | 279,50 | 2.148,00 |
|
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 |
