Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 18 Mag 2024 | 169,48 | 10,29 | 6,46% | 159,74 | 174,00 | 159,69 | 4.085.626,00 |
| 17 Mag 2024 | 159,19 | 0,960 | 0,61% | 158,94 | 164,79 | 156,46 | 4.131.601,00 |
| 16 Mag 2024 | 158,23 | 16,18 | 11,39% | 142,42 | 158,80 | 141,21 | 4.852.269,00 |
| 15 Mag 2024 | 142,05 | -5,32 | -3,61% | 146,98 | 149,09 | 141,82 | 3.380.695,00 |
| 14 Mag 2024 | 147,37 | 3,93 | 2,74% | 143,86 | 150,88 | 137,78 | 4.402.153,00 |
| 13 Mag 2024 | 143,44 | -1,96 | -1,35% | 145,48 | 147,80 | 142,50 | 1.418.278,00 |
| 12 Mag 2024 | 145,40 | -0,660 | -0,45% | 146,54 | 147,70 | 143,12 | 1.999.368,00 |
| 11 Mag 2024 | 146,06 | -6,76 | -4,42% | 152,45 | 155,75 | 144,49 | 4.089.440,00 |
| 10 Mag 2024 | 152,82 | 10,59 | 7,45% | 142,20 | 153,39 | 140,61 | 3.886.366,00 |
| 09 Mag 2024 | 142,23 | -5,90 | -3,98% | 148,50 | 152,00 | 140,00 | 4.514.976,00 |
| 08 Mag 2024 | 148,13 | -4,70 | -3,08% | 153,40 | 159,19 | 147,76 | 4.181.740,00 |
| 07 Mag 2024 | 152,83 | 7,18 | 4,93% | 146,10 | 156,89 | 145,40 | 4.756.073,00 |
| 06 Mag 2024 | 145,65 | -0,360 | -0,25% | 146,19 | 148,00 | 143,10 | 2.125.511,00 |
| 05 Mag 2024 | 146,01 | 2,41 | 1,68% | 144,01 | 149,14 | 142,22 | 2.791.299,00 |
| 04 Mag 2024 | 143,60 | 5,93 | 4,31% | 138,11 | 145,00 | 135,88 | 4.498.674,00 |
| 03 Mag 2024 | 137,67 | 2,93 | 2,17% | 133,61 | 140,90 | 128,19 | 5.687.703,00 |
| 02 Mag 2024 | 134,74 | 7,95 | 6,27% | 127,23 | 135,97 | 118,47 | 7.967.494,00 |
| 01 Mag 2024 | 126,79 | -10,93 | -7,94% | 137,25 | 139,77 | 121,21 | 5.999.103,00 |
| 30 Apr 2024 | 137,72 | -0,210 | -0,15% | 138,46 | 138,93 | 133,38 | 4.250.255,00 |
| 29 Apr 2024 | 137,93 | -3,38 | -2,39% | 141,47 | 144,82 | 137,03 | 2.935.364,00 |
| 28 Apr 2024 | 141,31 | 2,29 | 1,65% | 139,94 | 143,04 | 132,88 | 3.809.405,00 |
| 27 Apr 2024 | 139,02 | -5,77 | -3,99% | 144,88 | 146,19 | 138,74 | 3.734.921,00 |
| 26 Apr 2024 | 144,79 | -3,06 | -2,07% | 148,14 | 149,60 | 142,09 | 5.391.026,00 |
| 25 Apr 2024 | 147,85 | -6,80 | -4,40% | 155,52 | 159,80 | 145,58 | 6.463.933,00 |
| 24 Apr 2024 | 154,65 | -2,28 | -1,45% | 156,63 | 160,00 | 153,04 | 4.090.414,00 |
| 23 Apr 2024 | 156,93 | 8,26 | 5,56% | 148,98 | 158,50 | 146,63 | 4.960.751,00 |
| 22 Apr 2024 | 148,67 | -2,43 | -1,61% | 150,55 | 153,50 | 146,68 | 3.618.800,00 |
| 21 Apr 2024 | 151,10 | 8,63 | 6,06% | 142,73 | 152,39 | 139,66 | 4.823.513,00 |
| 20 Apr 2024 | 142,47 | 0,470 | 0,33% | 141,08 | 147,49 | 128,50 | 11.111.101,00 |
| 19 Apr 2024 | 142,00 | 9,96 | 7,54% | 132,57 | 144,25 | 127,62 | 7.778.444,00 |
| 18 Apr 2024 | 132,04 | -4,25 | -3,12% | 136,20 | 142,77 | 126,87 | 9.534.637,00 |
| 17 Apr 2024 | 136,29 | -2,16 | -1,56% | 138,51 | 140,57 | 126,40 | 9.771.746,00 |
| 16 Apr 2024 | 138,45 | -12,86 | -8,50% | 150,39 | 156,06 | 133,56 | 9.284.092,00 |
| 15 Apr 2024 | 151,31 | 12,83 | 9,26% | 138,78 | 152,84 | 130,45 | 12.353.145,00 |
| 14 Apr 2024 | 138,48 | -14,91 | -9,72% | 152,86 | 155,00 | 116,00 | 15.405.079,00 |
| 13 Apr 2024 | 153,39 | -19,07 | -11,06% | 172,88 | 175,98 | 141,00 | 6.834.560,00 |
| 12 Apr 2024 | 172,46 | -0,740 | -0,43% | 172,64 | 176,32 | 170,07 | 3.749.978,00 |
| 11 Apr 2024 | 173,20 | 0,840 | 0,49% | 171,80 | 175,50 | 162,28 | 4.631.488,00 |
| 10 Apr 2024 | 172,36 | -8,33 | -4,61% | 180,18 | 180,90 | 169,11 | 3.391.540,00 |
| 09 Apr 2024 | 180,69 | 1,16 | 0,65% | 178,64 | 184,68 | 175,25 | 3.678.018,00 |
| 08 Apr 2024 | 179,53 | 0,850 | 0,48% | 178,09 | 182,71 | 176,85 | 2.226.526,00 |
| 07 Apr 2024 | 178,68 | 4,34 | 2,49% | 174,23 | 179,89 | 173,54 | 2.630.957,00 |
| 06 Apr 2024 | 174,34 | -9,55 | -5,19% | 183,16 | 185,07 | 167,84 | 4.985.694,00 |
| 05 Apr 2024 | 183,89 | -1,09 | -0,59% | 185,26 | 190,13 | 180,02 | 3.762.993,00 |
| 04 Apr 2024 | 184,98 | 3,78 | 2,09% | 181,51 | 192,00 | 176,92 | 4.992.625,00 |
| 03 Apr 2024 | 181,20 | -11,09 | -5,77% | 191,62 | 191,78 | 175,92 | 5.751.459,00 |
| 02 Apr 2024 | 192,29 | -10,29 | -5,08% | 202,08 | 204,46 | 186,87 | 4.578.045,00 |
| 01 Apr 2024 | 202,58 | 8,41 | 4,33% | 194,51 | 203,17 | 193,69 | 2.390.197,00 |
| 31 Mar 2024 | 194,17 | 2,00 | 1,04% | 191,35 | 200,00 | 190,71 | 3.466.729,00 |
| 30 Mar 2024 | 192,17 | 2,78 | 1,47% | 189,14 | 193,00 | 183,39 | 3.568.023,00 |
| 29 Mar 2024 | 189,39 | 3,16 | 1,70% | 185,70 | 190,93 | 180,92 | 3.588.497,00 |
| 28 Mar 2024 | 186,23 | -4,24 | -2,23% | 190,30 | 192,74 | 180,00 | 5.163.342,00 |
| 27 Mar 2024 | 190,47 | 1,50 | 0,79% | 188,58 | 196,57 | 186,00 | 4.447.931,00 |
| 26 Mar 2024 | 188,97 | 5,30 | 2,89% | 183,44 | 194,60 | 180,92 | 5.207.996,00 |
| 25 Mar 2024 | 183,67 | 10,91 | 6,32% | 174,79 | 186,78 | 171,25 | 3.554.442,00 |
| 24 Mar 2024 | 172,76 | -2,27 | -1,30% | 174,50 | 179,00 | 170,38 | 3.446.363,00 |
| 23 Mar 2024 | 175,03 | -4,36 | -2,43% | 178,71 | 181,95 | 167,57 | 6.092.651,00 |
| 22 Mar 2024 | 179,39 | -12,56 | -6,54% | 190,35 | 195,56 | 175,84 | 7.991.320,00 |
| 21 Mar 2024 | 191,95 | 21,50 | 12,61% | 171,53 | 193,19 | 163,35 | 10.372.093,00 |
| 20 Mar 2024 | 170,45 | -25,05 | -12,81% | 196,10 | 198,68 | 166,00 | 15.312.117,00 |
| 19 Mar 2024 | 195,50 | -6,41 | -3,17% | 201,00 | 210,18 | 193,80 | 10.956.642,00 |
| 18 Mar 2024 | 201,91 | 19,90 | 10,93% | 183,36 | 205,20 | 178,73 | 10.199.789,00 |
| 17 Mar 2024 | 182,01 | -1,02 | -0,56% | 182,94 | 197,95 | 177,01 | 11.140.440,00 |
| 16 Mar 2024 | 183,03 | 19,18 | 11,71% | 177,84 | 188,98 | 165,28 | 10.720.369,00 |
| 15 Mar 2024 | 163,85 | 0,00 | 0,00% | 163,85 | 163,85 | 163,85 | 0,00 |
| 14 Mar 2024 | 163,85 | 12,75 | 8,44% | 150,88 | 166,73 | 148,71 | 7.565.003,00 |
| 13 Mar 2024 | 151,10 | 2,31 | 1,55% | 148,73 | 155,00 | 142,41 | 7.739.653,00 |
| 12 Mar 2024 | 148,79 | 4,50 | 3,12% | 144,14 | 150,20 | 137,10 | 7.478.744,00 |
| 11 Mar 2024 | 144,29 | 0,080 | 0,06% | 144,05 | 148,50 | 140,43 | 4.349.063,00 |
| 10 Mar 2024 | 144,21 | -0,540 | -0,37% | 144,59 | 149,15 | 143,54 | 3.657.725,00 |
| 09 Mar 2024 | 144,75 | 0,910 | 0,63% | 144,04 | 152,64 | 142,00 | 6.244.295,00 |
| 08 Mar 2024 | 143,84 | 13,03 | 9,96% | 130,96 | 149,30 | 130,52 | 10.837.289,00 |
| 07 Mar 2024 | 130,81 | 5,61 | 4,48% | 125,99 | 134,95 | 120,00 | 9.047.090,00 |
| 06 Mar 2024 | 125,20 | -7,73 | -5,82% | 133,02 | 142,72 | 108,99 | 11.888.952,00 |
| 05 Mar 2024 | 132,93 | 2,64 | 2,03% | 130,52 | 134,95 | 127,42 | 7.506.005,00 |
| 04 Mar 2024 | 130,29 | 0,290 | 0,22% | 129,66 | 132,11 | 125,00 | 4.744.563,00 |
| 03 Mar 2024 | 130,00 | 0,030 | 0,02% | 129,81 | 131,69 | 127,20 | 4.663.486,00 |
| 02 Mar 2024 | 129,97 | 4,54 | 3,62% | 126,50 | 137,80 | 125,93 | 8.346.436,00 |
| 01 Mar 2024 | 125,43 | 7,05 | 5,96% | 119,55 | 134,65 | 117,15 | 13.590.816,00 |
| 29 Feb 2024 | 118,38 | 10,02 | 9,25% | 108,50 | 118,47 | 107,25 | 10.591.252,00 |
| 28 Feb 2024 | 108,36 | -1,45 | -1,32% | 110,16 | 112,30 | 105,29 | 6.149.130,00 |
| 27 Feb 2024 | 109,81 | 6,31 | 6,10% | 103,30 | 110,89 | 100,29 | 5.384.429,00 |
| 26 Feb 2024 | 103,50 | -0,520 | -0,50% | 104,00 | 104,43 | 102,00 | 1.962.735,00 |
| 25 Feb 2024 | 104,02 | 4,16 | 4,17% | 100,10 | 104,85 | 98,48 | 2.324.171,00 |
| 24 Feb 2024 | 99,86 | -2,02 | -1,98% | 101,92 | 103,10 | 98,64 | 3.484.169,00 |
| 23 Feb 2024 | 101,88 | -3,13 | -2,98% | 104,74 | 107,10 | 101,53 | 3.896.045,00 |
| 22 Feb 2024 | 105,01 | -3,31 | -3,06% | 108,22 | 108,40 | 100,23 | 4.721.516,00 |
| 21 Feb 2024 | 108,32 | -3,14 | -2,82% | 112,02 | 112,11 | 104,69 | 5.310.539,00 |
| 20 Feb 2024 | 111,46 | -0,730 | -0,65% | 112,21 | 114,87 | 110,75 | 3.743.600,00 |
| 19 Feb 2024 | 112,19 | 3,34 | 3,07% | 108,75 | 114,04 | 107,51 | 3.059.693,00 |
| 18 Feb 2024 | 108,85 | -1,48 | -1,34% | 110,24 | 111,08 | 105,00 | 2.847.906,00 |
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 |
