Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 24 Apr 2024 | 606,20 | 1,70 | 0,28% | 603,50 | 618,30 | 598,70 | 554.622,00 |
| 23 Apr 2024 | 604,50 | 24,90 | 4,30% | 579,80 | 608,70 | 578,40 | 520.688,00 |
| 22 Apr 2024 | 579,60 | 8,80 | 1,54% | 569,00 | 582,60 | 566,30 | 277.212,00 |
| 21 Apr 2024 | 570,80 | 16,60 | 3,00% | 554,30 | 574,30 | 548,80 | 241.232,00 |
| 20 Apr 2024 | 554,20 | 2,20 | 0,40% | 551,20 | 564,30 | 524,00 | 544.876,00 |
| 19 Apr 2024 | 552,00 | 17,80 | 3,33% | 534,20 | 555,90 | 527,00 | 588.768,00 |
| 18 Apr 2024 | 534,20 | -3,50 | -0,65% | 536,50 | 547,90 | 512,60 | 656.972,00 |
| 17 Apr 2024 | 537,70 | -14,60 | -2,64% | 551,70 | 554,20 | 522,80 | 622.000,00 |
| 16 Apr 2024 | 552,30 | -14,20 | -2,51% | 562,80 | 585,50 | 544,70 | 692.677,00 |
| 15 Apr 2024 | 566,50 | 13,40 | 2,42% | 553,00 | 576,00 | 536,10 | 959.772,00 |
| 14 Apr 2024 | 553,10 | -42,30 | -7,10% | 594,50 | 600,20 | 508,00 | 1.758.550,00 |
| 13 Apr 2024 | 595,40 | -9,20 | -1,52% | 604,90 | 634,50 | 571,00 | 1.517.019,00 |
| 12 Apr 2024 | 604,60 | -5,10 | -0,84% | 609,20 | 618,40 | 592,00 | 578.100,00 |
| 11 Apr 2024 | 609,70 | 29,00 | 4,99% | 580,10 | 610,60 | 573,40 | 815.340,00 |
| 10 Apr 2024 | 580,70 | -6,00 | -1,02% | 586,80 | 590,30 | 571,20 | 593.327,00 |
| 09 Apr 2024 | 586,70 | 2,90 | 0,50% | 583,50 | 601,10 | 577,70 | 482.924,00 |
| 08 Apr 2024 | 583,80 | -1,90 | -0,32% | 586,00 | 591,10 | 578,00 | 263.440,00 |
| 07 Apr 2024 | 585,70 | 7,60 | 1,31% | 577,40 | 591,30 | 575,10 | 225.517,00 |
| 06 Apr 2024 | 578,10 | -7,00 | -1,20% | 583,80 | 591,50 | 564,40 | 630.691,00 |
| 05 Apr 2024 | 585,10 | 23,70 | 4,22% | 561,30 | 597,60 | 561,00 | 878.397,00 |
| 04 Apr 2024 | 561,40 | 10,60 | 1,92% | 551,50 | 567,90 | 539,00 | 682.779,00 |
| 03 Apr 2024 | 550,80 | -25,30 | -4,39% | 576,00 | 578,20 | 546,30 | 996.604,00 |
| 02 Apr 2024 | 576,10 | -30,80 | -5,07% | 605,80 | 607,70 | 568,70 | 721.587,00 |
| 01 Apr 2024 | 606,90 | 6,40 | 1,07% | 600,70 | 608,80 | 600,50 | 324.505,00 |
| 31 Mar 2024 | 600,50 | -11,70 | -1,91% | 610,20 | 611,80 | 596,90 | 496.207,00 |
| 30 Mar 2024 | 612,20 | 29,00 | 4,97% | 583,40 | 620,00 | 582,10 | 1.041.365,00 |
| 29 Mar 2024 | 583,20 | 8,80 | 1,53% | 575,00 | 591,70 | 575,00 | 503.146,00 |
| 28 Mar 2024 | 574,40 | -5,60 | -0,97% | 580,10 | 585,60 | 560,30 | 531.240,00 |
| 27 Mar 2024 | 580,00 | -7,30 | -1,24% | 586,50 | 597,00 | 571,90 | 568.006,00 |
| 26 Mar 2024 | 587,30 | 19,70 | 3,47% | 566,20 | 598,00 | 564,40 | 801.371,00 |
| 25 Mar 2024 | 567,60 | 15,20 | 2,75% | 552,70 | 573,00 | 548,70 | 441.613,00 |
| 24 Mar 2024 | 552,40 | 0,00 | 0,00% | 550,30 | 567,70 | 543,40 | 605.995,00 |
| 23 Mar 2024 | 552,40 | -1,30 | -0,23% | 552,30 | 588,10 | 535,50 | 1.177.564,00 |
| 22 Mar 2024 | 553,70 | -3,30 | -0,59% | 554,10 | 571,00 | 540,60 | 946.919,00 |
| 21 Mar 2024 | 557,00 | 49,10 | 9,67% | 510,40 | 559,00 | 500,00 | 1.192.197,00 |
| 20 Mar 2024 | 507,90 | -47,30 | -8,52% | 555,60 | 560,60 | 498,00 | 2.284.055,00 |
| 19 Mar 2024 | 555,20 | -16,10 | -2,82% | 570,00 | 587,70 | 540,60 | 2.172.398,00 |
| 18 Mar 2024 | 571,30 | -6,00 | -1,04% | 580,20 | 590,50 | 549,70 | 1.645.920,00 |
| 17 Mar 2024 | 577,30 | -55,60 | -8,78% | 642,40 | 645,20 | 568,20 | 1.517.544,00 |
| 16 Mar 2024 | 632,90 | 4,60 | 0,73% | 604,10 | 635,20 | 547,90 | 1.989.320,00 |
| 15 Mar 2024 | 628,30 | 0,00 | 0,00% | 628,30 | 628,30 | 628,30 | 0,00 |
| 14 Mar 2024 | 628,30 | 90,70 | 16,87% | 536,90 | 633,50 | 531,70 | 2.506.757,00 |
| 13 Mar 2024 | 537,60 | 15,50 | 2,97% | 522,50 | 548,50 | 520,10 | 1.740.430,00 |
| 12 Mar 2024 | 522,10 | -7,00 | -1,32% | 529,10 | 533,80 | 508,50 | 1.553.269,00 |
| 11 Mar 2024 | 529,10 | 40,70 | 8,33% | 488,10 | 537,50 | 484,80 | 1.891.198,00 |
| 10 Mar 2024 | 488,40 | 1,50 | 0,31% | 486,20 | 493,80 | 480,70 | 841.531,00 |
| 09 Mar 2024 | 486,90 | 12,20 | 2,57% | 473,90 | 489,60 | 463,70 | 1.404.193,00 |
| 08 Mar 2024 | 474,70 | 45,60 | 10,63% | 429,50 | 476,80 | 423,20 | 1.654.848,00 |
| 07 Mar 2024 | 429,10 | 35,50 | 9,02% | 394,60 | 434,70 | 385,60 | 1.726.780,00 |
| 06 Mar 2024 | 393,60 | -24,70 | -5,90% | 418,40 | 427,20 | 363,20 | 1.454.558,00 |
| 05 Mar 2024 | 418,30 | 3,60 | 0,87% | 414,40 | 423,80 | 410,60 | 968.675,00 |
| 04 Mar 2024 | 414,70 | 3,80 | 0,92% | 410,40 | 416,80 | 404,30 | 774.519,00 |
| 03 Mar 2024 | 410,90 | 3,40 | 0,83% | 407,00 | 414,80 | 405,80 | 588.435,00 |
| 02 Mar 2024 | 407,50 | 8,30 | 2,08% | 400,00 | 408,60 | 398,80 | 582.378,00 |
| 01 Mar 2024 | 399,20 | -15,80 | -3,81% | 413,40 | 419,70 | 391,10 | 1.131.288,00 |
| 29 Feb 2024 | 415,00 | 20,20 | 5,12% | 394,80 | 427,30 | 394,10 | 1.199.473,00 |
| 28 Feb 2024 | 394,80 | -6,90 | -1,72% | 401,90 | 403,70 | 389,60 | 905.496,00 |
| 27 Feb 2024 | 401,70 | 13,10 | 3,37% | 388,70 | 404,90 | 382,00 | 1.194.017,00 |
| 26 Feb 2024 | 388,60 | 7,00 | 1,83% | 382,20 | 391,00 | 377,60 | 642.041,00 |
| 25 Feb 2024 | 381,60 | 6,10 | 1,62% | 376,20 | 383,30 | 371,70 | 443.653,00 |
| 24 Feb 2024 | 375,50 | -7,20 | -1,88% | 383,50 | 385,80 | 369,00 | 1.020.172,00 |
| 23 Feb 2024 | 382,70 | 4,00 | 1,06% | 380,70 | 387,30 | 373,70 | 1.399.714,00 |
| 22 Feb 2024 | 378,70 | 24,20 | 6,83% | 354,90 | 379,30 | 350,90 | 1.691.367,00 |
| 21 Feb 2024 | 354,50 | 2,70 | 0,77% | 352,40 | 361,60 | 344,80 | 927.282,00 |
| 20 Feb 2024 | 351,80 | 2,30 | 0,66% | 349,50 | 356,20 | 349,30 | 826.892,00 |
| 19 Feb 2024 | 349,50 | -3,10 | -0,88% | 352,60 | 358,10 | 349,10 | 494.429,00 |
| 18 Feb 2024 | 352,60 | -8,00 | -2,22% | 360,60 | 363,70 | 348,20 | 625.018,00 |
| 17 Feb 2024 | 360,60 | 6,40 | 1,81% | 354,40 | 366,80 | 349,10 | 1.054.275,00 |
| 16 Feb 2024 | 354,20 | 20,20 | 6,05% | 333,60 | 366,60 | 333,30 | 1.360.618,00 |
| 15 Feb 2024 | 334,00 | 9,30 | 2,86% | 324,70 | 334,60 | 323,40 | 451.899,00 |
| 14 Feb 2024 | 324,70 | -3,20 | -0,98% | 328,50 | 329,20 | 318,60 | 425.927,00 |
| 13 Feb 2024 | 327,90 | 7,20 | 2,25% | 320,40 | 332,20 | 315,60 | 575.937,00 |
| 12 Feb 2024 | 320,70 | -2,30 | -0,71% | 322,90 | 324,90 | 320,10 | 279.552,00 |
| 11 Feb 2024 | 323,00 | -0,900 | -0,28% | 324,00 | 325,40 | 318,90 | 320.584,00 |
| 10 Feb 2024 | 323,90 | 5,30 | 1,66% | 319,80 | 326,30 | 317,90 | 733.702,00 |
| 09 Feb 2024 | 318,60 | 11,20 | 3,64% | 307,70 | 320,60 | 307,50 | 919.744,00 |
| 08 Feb 2024 | 307,40 | 4,60 | 1,52% | 303,00 | 308,70 | 300,70 | 350.816,00 |
| 07 Feb 2024 | 302,80 | 1,60 | 0,53% | 301,00 | 304,10 | 300,90 | 260.381,00 |
| 06 Feb 2024 | 301,20 | -3,70 | -1,21% | 305,50 | 306,80 | 299,50 | 487.338,00 |
| 05 Feb 2024 | 304,90 | 5,20 | 1,74% | 299,70 | 307,70 | 298,00 | 502.795,00 |
| 04 Feb 2024 | 299,70 | -1,70 | -0,56% | 301,10 | 303,80 | 299,50 | 198.014,00 |
| 03 Feb 2024 | 301,40 | 1,20 | 0,40% | 300,10 | 305,20 | 299,80 | 307.997,00 |
| 02 Feb 2024 | 300,20 | -0,200 | -0,07% | 300,90 | 302,20 | 296,40 | 372.552,00 |
| 01 Feb 2024 | 300,40 | -7,40 | -2,40% | 308,10 | 308,20 | 298,60 | 457.548,00 |
| 31 Gen 2024 | 307,80 | -3,00 | -0,97% | 310,10 | 313,10 | 306,30 | 384.278,00 |
| 30 Gen 2024 | 310,80 | 5,50 | 1,80% | 304,60 | 311,00 | 304,40 | 442.143,00 |
| 29 Gen 2024 | 305,30 | -0,400 | -0,13% | 305,40 | 309,10 | 303,10 | 408.660,00 |
| 28 Gen 2024 | 305,70 | 3,50 | 1,16% | 302,10 | 307,70 | 302,00 | 283.836,00 |
| 27 Gen 2024 | 302,20 | 10,50 | 3,60% | 291,80 | 304,20 | 290,70 | 709.161,00 |
| 26 Gen 2024 | 291,70 | -1,40 | -0,48% | 292,90 | 296,70 | 287,50 | 1.001.990,00 |
|
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 |
