Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 23 Mag 2024 | 675,64 | -71,07 | -9,52% | 746,14 | 748,81 | 661,72 | 7,00 |
| 22 Mag 2024 | 746,71 | 12,40 | 1,69% | 735,86 | 755,03 | 706,32 | 7,00 |
| 21 Mag 2024 | 734,30 | 92,97 | 14,50% | 705,39 | 768,99 | 643,28 | 17,00 |
| 20 Mag 2024 | 641,34 | -24,95 | -3,75% | 665,98 | 668,27 | 640,39 | 2,00 |
| 19 Mag 2024 | 666,29 | 3,51 | 0,53% | 663,18 | 671,70 | 647,46 | 3,00 |
| 18 Mag 2024 | 662,78 | 29,47 | 4,65% | 633,10 | 667,88 | 615,15 | 5,00 |
| 17 Mag 2024 | 633,30 | -5,30 | -0,83% | 638,50 | 691,31 | 616,34 | 8,00 |
| 16 Mag 2024 | 638,60 | 34,19 | 5,66% | 605,08 | 649,14 | 604,29 | 4,00 |
| 15 Mag 2024 | 604,41 | -78,07 | -11,44% | 682,05 | 685,49 | 595,78 | 25,00 |
| 14 Mag 2024 | 682,48 | 21,32 | 3,22% | 705,39 | 725,61 | 668,50 | 5,00 |
| 13 Mag 2024 | 661,16 | -8,39 | -1,25% | 670,36 | 854,48 | 656,16 | 2,00 |
| 12 Mag 2024 | 669,56 | -0,790 | -0,12% | 671,11 | 676,99 | 651,52 | 3,00 |
| 11 Mag 2024 | 670,35 | -15,49 | -2,26% | 684,71 | 702,80 | 651,54 | 9,00 |
| 10 Mag 2024 | 685,84 | 3,21 | 0,47% | 683,17 | 715,45 | 513,72 | 23,00 |
| 09 Mag 2024 | 682,63 | -7,44 | -1,08% | 688,75 | 694,47 | 661,50 | 9,00 |
| 08 Mag 2024 | 690,07 | -12,76 | -1,82% | 702,78 | 708,94 | 674,32 | 6,00 |
| 07 Mag 2024 | 702,83 | -15,09 | -2,10% | 705,39 | 725,61 | 687,49 | 11,00 |
| 06 Mag 2024 | 717,92 | 3,43 | 0,48% | 714,30 | 726,68 | 692,04 | 4,00 |
| 05 Mag 2024 | 714,50 | -0,400 | -0,06% | 714,05 | 727,54 | 604,41 | 9,00 |
| 04 Mag 2024 | 714,89 | 42,71 | 6,35% | 672,16 | 718,31 | 668,46 | 8,00 |
| 03 Mag 2024 | 672,18 | -23,41 | -3,37% | 707,68 | 707,96 | 659,77 | 10,00 |
| 02 Mag 2024 | 695,59 | 1,19 | 0,17% | 692,02 | 715,27 | 657,12 | 11,00 |
| 01 Mag 2024 | 694,41 | -55,74 | -7,43% | 748,56 | 757,98 | 667,81 | 17,00 |
| 30 Apr 2024 | 750,15 | -38,86 | -4,92% | 705,39 | 782,33 | 703,09 | 22,00 |
| 29 Apr 2024 | 789,01 | 8,88 | 1,14% | 780,15 | 815,68 | 778,91 | 13,00 |
| 28 Apr 2024 | 780,12 | 27,51 | 3,66% | 753,39 | 800,53 | 741,08 | 16,00 |
| 27 Apr 2024 | 752,61 | -0,100 | -0,01% | 752,22 | 1.040,95 | 746,01 | 8,00 |
| 26 Apr 2024 | 752,71 | 10,68 | 1,44% | 743,13 | 1.066,42 | 732,46 | 15,00 |
| 25 Apr 2024 | 742,02 | -24,71 | -3,22% | 767,51 | 792,18 | 738,92 | 35,00 |
| 24 Apr 2024 | 766,73 | -6,48 | -0,84% | 772,89 | 800,77 | 755,27 | 13,00 |
| 23 Apr 2024 | 773,21 | 51,74 | 7,17% | 705,39 | 980,89 | 703,09 | 14,00 |
| 22 Apr 2024 | 721,47 | -0,380 | -0,05% | 721,40 | 749,51 | 717,00 | 11,00 |
| 21 Apr 2024 | 721,85 | 13,38 | 1,89% | 705,39 | 740,42 | 703,09 | 9,00 |
| 20 Apr 2024 | 708,47 | 5,77 | 0,82% | 716,54 | 736,39 | 676,69 | 18,00 |
| 19 Apr 2024 | 702,70 | 28,41 | 4,21% | 689,58 | 725,75 | 680,68 | 10,00 |
| 18 Apr 2024 | 674,28 | -41,55 | -5,80% | 717,06 | 721,26 | 534,73 | 15,00 |
| 17 Apr 2024 | 715,84 | -6,20 | -0,86% | 720,91 | 725,36 | 683,02 | 13,00 |
| 16 Apr 2024 | 722,04 | 4,75 | 0,66% | 554,74 | 761,29 | 508,72 | 15,00 |
| 15 Apr 2024 | 717,28 | 35,91 | 5,27% | 676,79 | 734,37 | 653,72 | 10,00 |
| 14 Apr 2024 | 681,38 | -52,38 | -7,14% | 730,55 | 768,16 | 660,68 | 14,00 |
| 13 Apr 2024 | 733,75 | -35,55 | -4,62% | 768,53 | 793,65 | 705,64 | 12,00 |
| 12 Apr 2024 | 769,30 | -11,01 | -1,41% | 779,41 | 791,61 | 754,48 | 18,00 |
| 11 Apr 2024 | 780,31 | 20,43 | 2,69% | 759,06 | 782,65 | 745,02 | 16,00 |
| 10 Apr 2024 | 759,88 | -129,71 | -14,58% | 890,52 | 927,74 | 746,41 | 37,00 |
| 09 Apr 2024 | 889,58 | 65,89 | 8,00% | 554,74 | 895,46 | 508,72 | 13,00 |
| 08 Apr 2024 | 823,69 | 58,01 | 7,58% | 763,90 | 894,09 | 763,90 | 18,00 |
| 07 Apr 2024 | 765,68 | 5,38 | 0,71% | 757,68 | 783,43 | 741,47 | 13,00 |
| 06 Apr 2024 | 760,30 | 12,98 | 1,74% | 747,95 | 774,97 | 732,19 | 15,00 |
| 05 Apr 2024 | 747,32 | 30,11 | 4,20% | 714,39 | 863,91 | 687,69 | 43,00 |
| 04 Apr 2024 | 717,21 | 2,78 | 0,39% | 716,37 | 718,81 | 685,80 | 21,00 |
| 03 Apr 2024 | 714,43 | -13,64 | -1,87% | 726,32 | 1.665,90 | 684,05 | 13,00 |
| 02 Apr 2024 | 728,07 | 143,80 | 24,61% | 554,74 | 755,71 | 508,72 | 14,00 |
| 01 Apr 2024 | 584,27 | -169,26 | -22,46% | 753,59 | 794,92 | 118,74 | 31,00 |
| 31 Mar 2024 | 753,53 | 96,80 | 14,74% | 655,91 | 770,32 | 655,05 | 21,00 |
| 30 Mar 2024 | 656,74 | -106,63 | -13,97% | 762,93 | 825,21 | 656,74 | 24,00 |
| 29 Mar 2024 | 763,37 | 42,64 | 5,92% | 722,01 | 801,46 | 712,71 | 20,00 |
| 28 Mar 2024 | 720,73 | -46,03 | -6,00% | 766,94 | 799,67 | 715,84 | 21,00 |
| 27 Mar 2024 | 766,76 | 21,66 | 2,91% | 745,44 | 803,53 | 695,94 | 19,00 |
| 26 Mar 2024 | 745,11 | 21,38 | 2,95% | 554,74 | 801,53 | 508,72 | 45,00 |
| 25 Mar 2024 | 723,73 | 37,37 | 5,44% | 671,08 | 723,73 | 659,23 | 23,00 |
| 24 Mar 2024 | 686,36 | 8,00 | 1,18% | 680,76 | 697,98 | 655,31 | 12,00 |
| 23 Mar 2024 | 678,36 | 73,18 | 12,09% | 605,78 | 678,53 | 568,76 | 28,00 |
| 22 Mar 2024 | 605,18 | -4,31 | -0,71% | 607,72 | 621,10 | 591,16 | 0,00 |
| 21 Mar 2024 | 609,49 | 17,17 | 2,90% | 562,78 | 612,22 | 545,96 | 7,00 |
| 20 Mar 2024 | 592,32 | -17,15 | -2,81% | 608,41 | 637,22 | 567,57 | 7,00 |
| 19 Mar 2024 | 609,47 | -30,95 | -4,83% | 554,74 | 660,50 | 508,72 | 22,00 |
| 18 Mar 2024 | 640,42 | -37,02 | -5,46% | 683,06 | 814,14 | 592,11 | 19,00 |
| 17 Mar 2024 | 677,44 | -136,60 | -16,78% | 815,24 | 1.274,41 | 642,20 | 13,00 |
| 16 Mar 2024 | 814,04 | -285,95 | -26,00% | 554,74 | 1.407,75 | 508,72 | 19,00 |
| 15 Mar 2024 | 1.099,99 | -159,01 | -12,63% | 1.257,65 | 1.593,61 | 892,58 | 18,00 |
| 14 Mar 2024 | 1.259,00 | -55,44 | -4,22% | 1.315,57 | 1.591,61 | 544,17 | 11,00 |
| 13 Mar 2024 | 1.314,44 | -517,77 | -28,26% | 1.833,88 | 1.863,10 | 1.314,22 | 39,00 |
| 12 Mar 2024 | 1.832,21 | 306,16 | 20,06% | 554,74 | 1.886,30 | 508,72 | 14,00 |
| 11 Mar 2024 | 1.526,05 | 673,18 | 78,93% | 834,36 | 1.947,56 | 834,07 | 8,00 |
| 10 Mar 2024 | 852,88 | 48,98 | 6,09% | 803,72 | 853,38 | 787,60 | 22,00 |
| 09 Mar 2024 | 803,90 | -6,97 | -0,86% | 813,19 | 1.746,43 | 774,27 | 15,00 |
| 08 Mar 2024 | 810,86 | 47,17 | 6,18% | 765,84 | 824,87 | 715,23 | 20,00 |
| 07 Mar 2024 | 763,70 | 44,84 | 6,24% | 706,62 | 797,02 | 698,00 | 5,00 |
| 06 Mar 2024 | 718,86 | -3,05 | -0,42% | 722,32 | 765,47 | 643,35 | 7,00 |
| 05 Mar 2024 | 721,90 | 42,77 | 6,30% | 554,74 | 740,36 | 508,72 | 13,00 |
| 04 Mar 2024 | 679,13 | 55,23 | 8,85% | 623,66 | 679,14 | 614,53 | 24,00 |
| 03 Mar 2024 | 623,91 | 15,97 | 2,63% | 604,81 | 631,31 | 595,09 | 14,00 |
| 02 Mar 2024 | 607,94 | -23,49 | -3,72% | 629,05 | 650,74 | 587,81 | 26,00 |
| 01 Mar 2024 | 631,43 | -14,02 | -2,17% | 650,29 | 676,62 | 627,91 | 5,00 |
| 29 Feb 2024 | 645,44 | -12,12 | -1,84% | 658,26 | 696,26 | 488,25 | 19,00 |
| 28 Feb 2024 | 657,56 | 52,70 | 8,71% | 605,22 | 1.047,46 | 603,30 | 10,00 |
| 27 Feb 2024 | 604,86 | 20,03 | 3,43% | 554,74 | 619,49 | 508,72 | 11,00 |
| 26 Feb 2024 | 584,82 | 22,25 | 3,96% | 563,03 | 595,00 | 552,03 | 12,00 |
| 25 Feb 2024 | 562,57 | 16,22 | 2,97% | 545,92 | 565,85 | 531,01 | 21,00 |
| 24 Feb 2024 | 546,36 | 0,900 | 0,16% | 545,17 | 555,92 | 526,58 | 31,00 |
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 |
