Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 25 Mag 2024 | 365,85 | 8,81 | 2,47% | 358,19 | 367,33 | 346,20 | 29,00 |
| 24 Mag 2024 | 357,04 | -18,29 | -4,87% | 376,73 | 378,52 | 332,01 | 32,00 |
| 23 Mag 2024 | 375,33 | 8,99 | 2,46% | 366,06 | 380,63 | 364,71 | 33,00 |
| 22 Mag 2024 | 366,33 | 10,16 | 2,85% | 356,92 | 379,39 | 356,92 | 31,00 |
| 21 Mag 2024 | 356,17 | 22,94 | 6,88% | 342,83 | 379,44 | 334,33 | 80,00 |
| 20 Mag 2024 | 333,23 | -10,75 | -3,12% | 344,13 | 350,99 | 332,54 | 32,00 |
| 19 Mag 2024 | 343,98 | 2,96 | 0,87% | 339,68 | 350,32 | 338,46 | 31,00 |
| 18 Mag 2024 | 341,02 | 6,09 | 1,82% | 334,24 | 346,52 | 331,26 | 36,00 |
| 17 Mag 2024 | 334,93 | -15,90 | -4,53% | 348,61 | 350,96 | 331,71 | 32,00 |
| 16 Mag 2024 | 350,83 | 6,66 | 1,93% | 342,83 | 355,53 | 340,51 | 35,00 |
| 15 Mag 2024 | 344,17 | -19,39 | -5,33% | 362,15 | 365,39 | 343,45 | 35,00 |
| 14 Mag 2024 | 363,56 | -8,21 | -2,21% | 377,52 | 380,08 | 362,53 | 74,00 |
| 13 Mag 2024 | 371,77 | -5,30 | -1,41% | 377,52 | 380,08 | 371,77 | 31,00 |
| 12 Mag 2024 | 377,07 | -4,78 | -1,25% | 382,28 | 391,62 | 377,07 | 31,00 |
| 11 Mag 2024 | 381,85 | -26,94 | -6,59% | 408,11 | 420,89 | 378,85 | 30,00 |
| 10 Mag 2024 | 408,79 | 10,44 | 2,62% | 398,67 | 410,62 | 391,55 | 34,00 |
| 09 Mag 2024 | 398,36 | -5,47 | -1,36% | 403,06 | 411,59 | 392,59 | 36,00 |
| 08 Mag 2024 | 403,83 | -5,52 | -1,35% | 409,32 | 420,63 | 403,12 | 26,00 |
| 07 Mag 2024 | 409,36 | -2,67 | -0,65% | 394,60 | 424,66 | 385,67 | 71,00 |
| 06 Mag 2024 | 412,02 | 9,01 | 2,24% | 402,90 | 415,61 | 394,87 | 30,00 |
| 05 Mag 2024 | 403,01 | 0,560 | 0,14% | 401,98 | 410,02 | 399,55 | 30,00 |
| 04 Mag 2024 | 402,45 | 7,84 | 1,99% | 394,60 | 409,55 | 385,67 | 34,00 |
| 03 Mag 2024 | 394,61 | 20,98 | 5,62% | 377,66 | 394,61 | 362,03 | 35,00 |
| 02 Mag 2024 | 373,63 | 0,450 | 0,12% | 371,89 | 375,22 | 346,99 | 32,00 |
| 01 Mag 2024 | 373,18 | -17,49 | -4,48% | 389,84 | 397,99 | 354,51 | 42,00 |
| 30 Apr 2024 | 390,66 | -1,19 | -0,30% | 366,48 | 393,08 | 347,12 | 86,00 |
| 29 Apr 2024 | 391,85 | 0,140 | 0,03% | 391,73 | 402,25 | 389,43 | 32,00 |
| 28 Apr 2024 | 391,72 | 2,23 | 0,57% | 389,89 | 398,24 | 380,99 | 35,00 |
| 27 Apr 2024 | 389,49 | -17,80 | -4,37% | 407,02 | 408,31 | 383,79 | 32,00 |
| 26 Apr 2024 | 407,29 | 6,02 | 1,50% | 399,67 | 413,57 | 390,43 | 33,00 |
| 25 Apr 2024 | 401,27 | -17,54 | -4,19% | 421,17 | 437,11 | 399,43 | 38,00 |
| 24 Apr 2024 | 418,80 | 3,62 | 0,87% | 414,05 | 433,48 | 407,29 | 29,00 |
| 23 Apr 2024 | 415,18 | 16,99 | 4,27% | 366,48 | 426,32 | 347,12 | 78,00 |
| 22 Apr 2024 | 398,19 | -9,94 | -2,44% | 410,09 | 412,27 | 385,82 | 40,00 |
| 21 Apr 2024 | 408,13 | 38,40 | 10,39% | 368,13 | 410,87 | 366,10 | 30,00 |
| 20 Apr 2024 | 369,74 | 1,40 | 0,38% | 366,48 | 379,86 | 347,12 | 31,00 |
| 19 Apr 2024 | 368,34 | 17,88 | 5,10% | 351,26 | 372,20 | 343,93 | 65,00 |
| 18 Apr 2024 | 350,45 | -8,05 | -2,24% | 358,24 | 362,54 | 334,29 | 49,00 |
| 17 Apr 2024 | 358,50 | 3,36 | 0,95% | 354,59 | 367,76 | 340,80 | 35,00 |
| 16 Apr 2024 | 355,14 | -9,98 | -2,73% | 363,58 | 396,45 | 348,77 | 84,00 |
| 15 Apr 2024 | 365,13 | 17,77 | 5,12% | 345,02 | 365,64 | 322,37 | 40,00 |
| 14 Apr 2024 | 347,36 | -21,74 | -5,89% | 365,46 | 380,07 | 326,91 | 37,00 |
| 13 Apr 2024 | 369,10 | -48,97 | -11,71% | 417,30 | 435,14 | 364,09 | 57,00 |
| 12 Apr 2024 | 418,07 | -10,99 | -2,56% | 427,85 | 437,54 | 416,37 | 44,00 |
| 11 Apr 2024 | 429,06 | 29,11 | 7,28% | 401,02 | 432,54 | 400,16 | 38,00 |
| 10 Apr 2024 | 399,95 | -19,01 | -4,54% | 419,73 | 425,76 | 396,44 | 35,00 |
| 09 Apr 2024 | 418,96 | -13,98 | -3,23% | 420,32 | 466,96 | 400,52 | 80,00 |
| 08 Apr 2024 | 432,94 | 9,25 | 2,18% | 422,70 | 552,56 | 422,21 | 39,00 |
| 07 Apr 2024 | 423,68 | 3,02 | 0,72% | 419,21 | 427,17 | 416,16 | 28,00 |
| 06 Apr 2024 | 420,66 | 0,700 | 0,17% | 420,32 | 425,56 | 400,52 | 29,00 |
| 05 Apr 2024 | 419,96 | 22,44 | 5,65% | 395,96 | 439,43 | 393,25 | 35,00 |
| 04 Apr 2024 | 397,52 | 1,90 | 0,48% | 396,70 | 411,02 | 379,67 | 40,00 |
| 03 Apr 2024 | 395,62 | -34,59 | -8,04% | 429,17 | 434,55 | 379,90 | 34,00 |
| 02 Apr 2024 | 430,21 | -24,74 | -5,44% | 455,22 | 455,47 | 415,01 | 76,00 |
| 01 Apr 2024 | 454,95 | 11,54 | 2,60% | 443,44 | 471,03 | 441,28 | 29,00 |
| 31 Mar 2024 | 443,41 | -3,45 | -0,77% | 446,30 | 463,33 | 442,90 | 29,00 |
| 30 Mar 2024 | 446,86 | -7,58 | -1,67% | 454,18 | 454,18 | 431,61 | 32,00 |
| 29 Mar 2024 | 454,44 | 41,45 | 10,04% | 413,72 | 457,10 | 412,50 | 47,00 |
| 28 Mar 2024 | 412,99 | -8,42 | -2,00% | 421,51 | 444,34 | 408,50 | 46,00 |
| 27 Mar 2024 | 421,41 | 12,11 | 2,96% | 409,49 | 431,92 | 409,44 | 42,00 |
| 26 Mar 2024 | 409,30 | 8,76 | 2,19% | 370,15 | 420,98 | 353,16 | 92,00 |
| 25 Mar 2024 | 400,54 | 2,38 | 0,60% | 397,21 | 416,41 | 390,08 | 38,00 |
| 24 Mar 2024 | 398,16 | 12,36 | 3,20% | 387,17 | 403,65 | 386,01 | 40,00 |
| 23 Mar 2024 | 385,80 | 15,61 | 4,22% | 370,56 | 395,44 | 365,82 | 40,00 |
| 22 Mar 2024 | 370,20 | 8,62 | 2,38% | 360,53 | 376,14 | 359,36 | 44,00 |
| 21 Mar 2024 | 361,58 | 9,67 | 2,75% | 350,38 | 370,59 | 341,37 | 42,00 |
| 20 Mar 2024 | 351,91 | -18,53 | -5,00% | 370,15 | 371,97 | 332,66 | 44,00 |
| 19 Mar 2024 | 370,44 | -20,21 | -5,17% | 434,65 | 447,39 | 365,72 | 83,00 |
| 18 Mar 2024 | 390,64 | 8,37 | 2,19% | 386,16 | 397,74 | 373,84 | 42,00 |
| 17 Mar 2024 | 382,27 | -40,12 | -9,50% | 419,27 | 422,93 | 376,08 | 38,00 |
| 16 Mar 2024 | 422,39 | -15,77 | -3,60% | 434,65 | 447,39 | 399,56 | 91,00 |
| 15 Mar 2024 | 438,17 | -20,59 | -4,49% | 458,27 | 462,25 | 426,02 | 37,00 |
| 14 Mar 2024 | 458,76 | 8,17 | 1,81% | 450,98 | 460,72 | 428,88 | 38,00 |
| 13 Mar 2024 | 450,59 | 16,34 | 3,76% | 434,65 | 452,13 | 426,19 | 38,00 |
| 12 Mar 2024 | 434,25 | 26,68 | 6,55% | 386,56 | 436,84 | 385,21 | 94,00 |
| 11 Mar 2024 | 407,57 | 1,32 | 0,32% | 405,56 | 409,96 | 400,29 | 41,00 |
| 10 Mar 2024 | 406,26 | -0,180 | -0,04% | 406,34 | 409,98 | 402,26 | 42,00 |
| 09 Mar 2024 | 406,43 | 10,41 | 2,63% | 397,16 | 410,13 | 382,92 | 41,00 |
| 08 Mar 2024 | 396,03 | 10,55 | 2,74% | 386,56 | 399,49 | 378,33 | 42,00 |
| 07 Mar 2024 | 385,48 | 21,14 | 5,80% | 365,59 | 390,50 | 361,03 | 45,00 |
| 06 Mar 2024 | 364,33 | -20,26 | -5,27% | 384,82 | 395,88 | 342,59 | 41,00 |
| 05 Mar 2024 | 384,60 | -5,53 | -1,42% | 346,32 | 399,10 | 342,26 | 83,00 |
| 04 Mar 2024 | 390,12 | 13,35 | 3,54% | 376,62 | 391,46 | 361,89 | 43,00 |
| 03 Mar 2024 | 376,78 | 22,15 | 6,25% | 357,29 | 376,98 | 352,95 | 44,00 |
| 02 Mar 2024 | 354,63 | 12,37 | 3,61% | 340,97 | 357,05 | 340,97 | 45,00 |
| 01 Mar 2024 | 342,26 | -1,40 | -0,41% | 346,32 | 356,98 | 339,18 | 45,00 |
| 29 Feb 2024 | 343,66 | -6,09 | -1,74% | 351,41 | 362,89 | 335,33 | 45,00 |
| 28 Feb 2024 | 349,74 | -7,94 | -2,22% | 357,89 | 363,40 | 347,61 | 43,00 |
| 27 Feb 2024 | 357,68 | 3,68 | 1,04% | 352,51 | 364,39 | 338,05 | 82,00 |
| 26 Feb 2024 | 354,00 | 2,90 | 0,83% | 350,78 | 357,00 | 348,05 | 43,00 |
| 25 Feb 2024 | 351,10 | 8,94 | 2,61% | 341,88 | 355,89 | 337,98 | 44,00 |
|
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 |
