Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 12 Mag 2024 | 174,00 | -1,20 | -0,68% | 175,20 | 176,50 | 171,80 | 717,00 |
| 11 Mag 2024 | 175,20 | -4,70 | -2,61% | 180,40 | 185,70 | 172,90 | 1.522,00 |
| 10 Mag 2024 | 179,90 | 5,70 | 3,27% | 174,70 | 182,20 | 173,10 | 1.217,00 |
| 09 Mag 2024 | 174,20 | -6,40 | -3,54% | 180,20 | 180,90 | 172,60 | 1.671,00 |
| 08 Mag 2024 | 180,60 | -9,20 | -4,85% | 189,10 | 191,80 | 180,00 | 1.330,00 |
| 07 Mag 2024 | 189,80 | -1,50 | -0,78% | 190,40 | 203,20 | 187,70 | 2.909,00 |
| 06 Mag 2024 | 191,30 | 0,200 | 0,10% | 191,00 | 193,90 | 187,80 | 975,00 |
| 05 Mag 2024 | 191,10 | 9,40 | 5,17% | 181,70 | 192,30 | 180,40 | 1.970,00 |
| 04 Mag 2024 | 181,70 | 8,10 | 4,67% | 173,00 | 183,80 | 171,40 | 1.360,00 |
| 03 Mag 2024 | 173,60 | -0,700 | -0,40% | 174,00 | 176,70 | 168,70 | 2.910,00 |
| 02 Mag 2024 | 174,30 | 2,80 | 1,63% | 170,30 | 176,90 | 160,40 | 2.278,00 |
| 01 Mag 2024 | 171,50 | -12,40 | -6,74% | 181,40 | 183,20 | 166,50 | 1.697,00 |
| 30 Apr 2024 | 183,90 | 8,70 | 4,97% | 201,00 | 207,40 | 169,70 | 6.937,00 |
| 29 Apr 2024 | 175,20 | -1,10 | -0,62% | 176,30 | 182,00 | 175,00 | 453,00 |
| 28 Apr 2024 | 176,30 | -1,10 | -0,62% | 177,40 | 180,30 | 170,80 | 1.096,00 |
| 27 Apr 2024 | 177,40 | -7,90 | -4,26% | 185,30 | 186,00 | 176,80 | 837,00 |
| 26 Apr 2024 | 185,30 | -3,30 | -1,75% | 189,00 | 190,60 | 180,00 | 1.073,00 |
| 25 Apr 2024 | 188,60 | -8,90 | -4,51% | 197,50 | 205,40 | 186,90 | 1.369,00 |
| 24 Apr 2024 | 197,50 | -5,90 | -2,90% | 204,00 | 207,00 | 196,40 | 1.217,00 |
| 23 Apr 2024 | 203,40 | 8,20 | 4,20% | 201,00 | 207,40 | 191,30 | 5.111,00 |
| 22 Apr 2024 | 195,20 | -5,70 | -2,84% | 201,00 | 203,40 | 191,30 | 3.733,00 |
| 21 Apr 2024 | 200,90 | 19,10 | 10,51% | 183,00 | 202,20 | 179,40 | 2.031,00 |
| 20 Apr 2024 | 181,80 | -2,50 | -1,36% | 184,60 | 190,00 | 167,20 | 3.319,00 |
| 19 Apr 2024 | 184,30 | 7,00 | 3,95% | 177,00 | 188,10 | 173,60 | 1.427,00 |
| 18 Apr 2024 | 177,30 | -7,70 | -4,16% | 184,30 | 187,00 | 170,40 | 2.113,00 |
| 17 Apr 2024 | 185,00 | 0,200 | 0,11% | 184,80 | 187,50 | 172,70 | 2.661,00 |
| 16 Apr 2024 | 184,80 | -14,80 | -7,41% | 195,90 | 203,00 | 178,90 | 4.055,00 |
| 15 Apr 2024 | 199,60 | 18,60 | 10,28% | 180,00 | 202,10 | 174,20 | 3.481,00 |
| 14 Apr 2024 | 181,00 | -23,20 | -11,36% | 204,10 | 204,10 | 156,00 | 8.931,00 |
| 13 Apr 2024 | 204,20 | -29,80 | -12,74% | 235,10 | 238,90 | 186,70 | 5.562,00 |
| 12 Apr 2024 | 234,00 | -6,20 | -2,58% | 240,10 | 240,80 | 233,10 | 1.234,00 |
| 11 Apr 2024 | 240,20 | 4,70 | 2,00% | 234,60 | 246,00 | 230,00 | 3.214,00 |
| 10 Apr 2024 | 235,50 | -17,20 | -6,81% | 252,70 | 252,80 | 233,60 | 1.263,00 |
| 09 Apr 2024 | 252,70 | 0,100 | 0,04% | 251,00 | 257,30 | 245,00 | 5.854,00 |
| 08 Apr 2024 | 252,60 | 6,20 | 2,52% | 246,20 | 252,60 | 245,00 | 535,00 |
| 07 Apr 2024 | 246,40 | 14,40 | 6,21% | 231,30 | 249,90 | 230,30 | 1.497,00 |
| 06 Apr 2024 | 232,00 | -4,20 | -1,78% | 236,20 | 236,40 | 223,40 | 1.354,00 |
| 05 Apr 2024 | 236,20 | 1,50 | 0,64% | 234,70 | 243,00 | 232,00 | 1.345,00 |
| 04 Apr 2024 | 234,70 | -4,60 | -1,92% | 239,20 | 246,30 | 229,00 | 1.497,00 |
| 03 Apr 2024 | 239,30 | -22,80 | -8,70% | 261,70 | 261,70 | 235,50 | 3.669,00 |
| 02 Apr 2024 | 262,10 | -11,60 | -4,24% | 272,10 | 273,20 | 256,00 | 2.413,00 |
| 01 Apr 2024 | 273,70 | 6,30 | 2,36% | 268,80 | 274,30 | 268,60 | 639,00 |
| 31 Mar 2024 | 267,40 | -2,80 | -1,04% | 269,90 | 276,00 | 267,40 | 747,00 |
| 30 Mar 2024 | 270,20 | -4,90 | -1,78% | 274,90 | 274,90 | 265,60 | 1.462,00 |
| 29 Mar 2024 | 275,10 | 5,40 | 2,00% | 270,50 | 276,30 | 266,20 | 2.302,00 |
| 28 Mar 2024 | 269,70 | -10,60 | -3,78% | 280,30 | 284,40 | 266,40 | 3.146,00 |
| 27 Mar 2024 | 280,30 | -7,20 | -2,50% | 288,20 | 296,00 | 278,10 | 2.052,00 |
| 26 Mar 2024 | 287,50 | 6,90 | 2,46% | 279,00 | 296,80 | 277,10 | 3.679,00 |
| 25 Mar 2024 | 280,60 | 10,60 | 3,93% | 269,10 | 280,90 | 264,80 | 2.398,00 |
| 24 Mar 2024 | 270,00 | 1,70 | 0,63% | 269,10 | 282,40 | 266,10 | 1.980,00 |
| 23 Mar 2024 | 268,30 | -2,60 | -0,96% | 270,30 | 290,20 | 261,40 | 3.914,00 |
| 22 Mar 2024 | 270,90 | -15,00 | -5,25% | 270,00 | 290,20 | 264,90 | 5.444,00 |
| 21 Mar 2024 | 285,90 | 10,10 | 3,66% | 274,60 | 291,10 | 257,20 | 8.047,00 |
| 20 Mar 2024 | 275,80 | -29,60 | -9,69% | 306,70 | 313,10 | 270,40 | 9.954,00 |
| 19 Mar 2024 | 305,40 | 11,80 | 4,02% | 290,50 | 330,00 | 278,80 | 11.700,00 |
| 18 Mar 2024 | 293,60 | 24,50 | 9,10% | 270,00 | 294,40 | 255,00 | 6.075,00 |
| 17 Mar 2024 | 269,10 | -26,20 | -8,87% | 295,30 | 310,20 | 264,20 | 6.047,00 |
| 16 Mar 2024 | 295,30 | 25,60 | 9,49% | 274,30 | 295,50 | 250,20 | 16.084,00 |
| 15 Mar 2024 | 269,70 | -5,40 | -1,96% | 274,30 | 297,00 | 268,90 | 5.835,00 |
| 14 Mar 2024 | 275,10 | -2,30 | -0,83% | 276,30 | 278,10 | 200,00 | 5.294,00 |
| 13 Mar 2024 | 277,40 | 32,60 | 13,32% | 245,70 | 287,60 | 234,50 | 13.621,00 |
| 12 Mar 2024 | 244,80 | 34,00 | 16,13% | 211,90 | 248,00 | 203,90 | 6.107,00 |
| 11 Mar 2024 | 210,80 | -6,40 | -2,95% | 216,70 | 220,50 | 207,30 | 2.027,00 |
| 10 Mar 2024 | 217,20 | 2,40 | 1,12% | 214,80 | 219,20 | 214,00 | 779,00 |
| 09 Mar 2024 | 214,80 | -1,20 | -0,56% | 215,50 | 220,00 | 206,80 | 1.191,00 |
| 08 Mar 2024 | 216,00 | 9,30 | 4,50% | 206,70 | 221,40 | 206,70 | 3.422,00 |
| 07 Mar 2024 | 206,70 | 8,50 | 4,29% | 198,40 | 210,00 | 190,00 | 5.344,00 |
| 06 Mar 2024 | 198,20 | -16,00 | -7,47% | 215,00 | 225,20 | 187,10 | 7.241,00 |
| 05 Mar 2024 | 214,20 | 1,00 | 0,47% | 213,20 | 220,00 | 207,20 | 6.256,00 |
| 04 Mar 2024 | 213,20 | -8,30 | -3,75% | 222,20 | 225,00 | 207,60 | 3.007,00 |
| 03 Mar 2024 | 221,50 | 7,40 | 3,46% | 214,30 | 222,10 | 210,40 | 2.451,00 |
| 02 Mar 2024 | 214,10 | 8,70 | 4,24% | 205,80 | 217,20 | 205,80 | 4.157,00 |
| 01 Mar 2024 | 205,40 | 4,20 | 2,09% | 202,10 | 222,70 | 199,50 | 4.698,00 |
| 29 Feb 2024 | 201,20 | 6,30 | 3,23% | 195,10 | 205,50 | 186,90 | 9.068,00 |
| 28 Feb 2024 | 194,90 | -1,30 | -0,66% | 196,70 | 200,00 | 191,10 | 1.429,00 |
| 27 Feb 2024 | 196,20 | 7,90 | 4,20% | 187,90 | 197,10 | 182,40 | 2.034,00 |
| 26 Feb 2024 | 188,30 | 3,10 | 1,67% | 185,20 | 188,70 | 183,50 | 450,00 |
| 25 Feb 2024 | 185,20 | 4,20 | 2,32% | 181,00 | 185,80 | 177,50 | 1.051,00 |
| 24 Feb 2024 | 181,00 | -2,90 | -1,58% | 183,80 | 184,60 | 177,00 | 998,00 |
| 23 Feb 2024 | 183,90 | -3,50 | -1,87% | 186,90 | 190,00 | 182,10 | 1.515,00 |
| 22 Feb 2024 | 187,40 | -4,30 | -2,24% | 191,70 | 191,70 | 178,60 | 1.367,00 |
| 21 Feb 2024 | 191,70 | -6,00 | -3,03% | 197,60 | 198,60 | 183,70 | 1.728,00 |
| 20 Feb 2024 | 197,70 | -4,00 | -1,98% | 202,50 | 203,70 | 196,20 | 2.332,00 |
| 19 Feb 2024 | 201,70 | 2,40 | 1,20% | 199,60 | 206,20 | 195,90 | 1.685,00 |
| 18 Feb 2024 | 199,30 | -2,90 | -1,43% | 202,20 | 202,20 | 192,90 | 2.405,00 |
| 17 Feb 2024 | 202,20 | -6,40 | -3,07% | 208,60 | 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 | 13,40 | 6,74% | 198,80 | 212,70 | 195,90 | 5.108,00 |
| 14 Feb 2024 | 198,70 | -5,90 | -2,88% | 205,40 | 208,20 | 194,60 | 1.711,00 |
| 13 Feb 2024 | 204,60 | 5,90 | 2,97% | 198,80 | 205,50 | 192,30 | 2.043,00 |
| 12 Feb 2024 | 198,70 | -2,30 | -1,14% | 200,90 | 205,10 | 197,00 | 1.152,00 |
| 11 Feb 2024 | 201,00 | 10,60 | 5,57% | 189,80 | 205,80 | 189,80 | 2.768,00 |
|
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 |
