Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 25 Apr 2024 | 568,40 | 0,400 | 0,07% | 567,50 | 579,40 | 554,90 | 4.129,00 |
| 24 Apr 2024 | 568,00 | -0,900 | -0,16% | 569,00 | 580,60 | 561,50 | 2.830,00 |
| 23 Apr 2024 | 568,90 | 24,80 | 4,56% | 544,90 | 570,90 | 543,00 | 1.412,00 |
| 22 Apr 2024 | 544,10 | 6,60 | 1,23% | 537,70 | 548,10 | 532,90 | 2.016,00 |
| 21 Apr 2024 | 537,50 | 14,90 | 2,85% | 521,30 | 540,60 | 515,90 | 1.177,00 |
| 20 Apr 2024 | 522,60 | 3,90 | 0,75% | 519,30 | 529,88 | 494,30 | 3.221,00 |
| 19 Apr 2024 | 518,70 | 16,80 | 3,35% | 501,30 | 521,70 | 494,70 | 2.289,00 |
| 18 Apr 2024 | 501,90 | -3,80 | -0,75% | 507,00 | 515,40 | 482,70 | 3.270,00 |
| 17 Apr 2024 | 505,70 | -15,30 | -2,94% | 520,80 | 522,90 | 492,82 | 3.798,00 |
| 16 Apr 2024 | 521,00 | -14,80 | -2,76% | 531,20 | 551,99 | 513,60 | 4.121,00 |
| 15 Apr 2024 | 535,80 | 5,00 | 0,94% | 527,80 | 554,11 | 508,50 | 7.649,00 |
| 14 Apr 2024 | 530,80 | -31,70 | -5,64% | 562,30 | 574,28 | 486,10 | 11.962,00 |
| 13 Apr 2024 | 562,50 | -1,10 | -0,20% | 563,70 | 588,89 | 537,21 | 9.226,00 |
| 12 Apr 2024 | 563,60 | -0,700 | -0,12% | 565,30 | 574,87 | 551,10 | 3.985,00 |
| 11 Apr 2024 | 564,30 | 28,20 | 5,26% | 535,40 | 568,58 | 528,90 | 5.808,00 |
| 10 Apr 2024 | 536,10 | -2,50 | -0,46% | 538,00 | 542,65 | 526,40 | 3.586,00 |
| 09 Apr 2024 | 538,60 | -2,00 | -0,37% | 539,40 | 555,00 | 533,07 | 4.374,00 |
| 08 Apr 2024 | 540,60 | -0,800 | -0,15% | 541,20 | 546,00 | 520,00 | 2.214,00 |
| 07 Apr 2024 | 541,40 | 5,60 | 1,05% | 534,40 | 546,20 | 531,80 | 1.328,00 |
| 06 Apr 2024 | 535,80 | -4,40 | -0,81% | 540,70 | 546,30 | 522,50 | 3.763,00 |
| 05 Apr 2024 | 540,20 | 20,00 | 3,84% | 519,00 | 551,50 | 518,67 | 4.883,00 |
| 04 Apr 2024 | 520,20 | 8,00 | 1,56% | 512,50 | 528,63 | 501,29 | 4.486,00 |
| 03 Apr 2024 | 512,20 | -27,10 | -5,03% | 537,20 | 539,30 | 507,69 | 5.390,00 |
| 02 Apr 2024 | 539,30 | -23,50 | -4,18% | 562,40 | 563,60 | 530,30 | 5.360,00 |
| 01 Apr 2024 | 562,80 | 5,00 | 0,90% | 557,50 | 564,90 | 557,50 | 1.512,00 |
| 31 Mar 2024 | 557,80 | -14,10 | -2,47% | 569,00 | 569,00 | 553,02 | 3.301,00 |
| 30 Mar 2024 | 571,90 | 30,70 | 5,67% | 540,60 | 575,20 | 539,90 | 4.839,00 |
| 29 Mar 2024 | 541,20 | 9,30 | 1,75% | 532,00 | 549,00 | 532,00 | 3.857,00 |
| 28 Mar 2024 | 531,90 | -3,50 | -0,65% | 536,10 | 541,10 | 521,39 | 4.420,00 |
| 27 Mar 2024 | 535,40 | -4,50 | -0,83% | 541,00 | 551,00 | 528,40 | 2.428,00 |
| 26 Mar 2024 | 539,90 | 13,10 | 2,49% | 523,70 | 552,20 | 522,54 | 7.097,00 |
| 25 Mar 2024 | 526,80 | 12,90 | 2,51% | 511,40 | 530,30 | 508,70 | 2.101,00 |
| 24 Mar 2024 | 513,90 | 5,60 | 1,10% | 512,40 | 526,10 | 503,10 | 2.839,00 |
| 23 Mar 2024 | 508,30 | -1,70 | -0,33% | 510,00 | 543,40 | 495,90 | 5.814,00 |
| 22 Mar 2024 | 510,00 | 0,500 | 0,10% | 485,80 | 523,50 | 485,80 | 5.730,00 |
| 21 Mar 2024 | 509,50 | 40,60 | 8,66% | 470,30 | 512,90 | 460,00 | 8.151,00 |
| 20 Mar 2024 | 468,90 | -41,40 | -8,11% | 512,40 | 515,90 | 458,40 | 7.730,00 |
| 19 Mar 2024 | 510,30 | -14,90 | -2,84% | 524,70 | 539,80 | 497,90 | 5.638,00 |
| 18 Mar 2024 | 525,20 | -6,00 | -1,13% | 534,70 | 544,20 | 502,66 | 7.392,00 |
| 17 Mar 2024 | 531,20 | -40,90 | -7,15% | 587,70 | 593,50 | 521,51 | 9.826,00 |
| 16 Mar 2024 | 572,10 | 20,80 | 3,77% | 555,50 | 573,20 | 497,85 | 18.957,00 |
| 15 Mar 2024 | 551,30 | -18,70 | -3,28% | 573,00 | 574,80 | 538,00 | 7.671,00 |
| 14 Mar 2024 | 570,00 | 76,70 | 15,55% | 491,00 | 572,10 | 486,80 | 12.650,00 |
| 13 Mar 2024 | 493,30 | 19,60 | 4,14% | 473,20 | 501,00 | 472,30 | 11.247,00 |
| 12 Mar 2024 | 473,70 | -9,70 | -2,01% | 484,30 | 487,82 | 463,81 | 23.186,00 |
| 11 Mar 2024 | 483,40 | 35,70 | 7,97% | 447,20 | 493,25 | 444,00 | 14.798,00 |
| 10 Mar 2024 | 447,70 | 3,40 | 0,77% | 446,10 | 452,60 | 440,41 | 5.837,00 |
| 09 Mar 2024 | 444,30 | 11,20 | 2,59% | 434,80 | 448,60 | 423,64 | 9.620,00 |
| 08 Mar 2024 | 433,10 | 39,40 | 10,01% | 394,70 | 436,10 | 388,70 | 7.964,00 |
| 07 Mar 2024 | 393,70 | 28,10 | 7,69% | 363,70 | 400,00 | 356,00 | 10.780,00 |
| 06 Mar 2024 | 365,60 | -19,90 | -5,16% | 385,20 | 393,70 | 321,50 | 16.772,00 |
| 05 Mar 2024 | 385,50 | 3,90 | 1,02% | 382,40 | 390,90 | 378,70 | 4.726,00 |
| 04 Mar 2024 | 381,60 | 2,40 | 0,63% | 378,60 | 384,50 | 373,10 | 3.319,00 |
| 03 Mar 2024 | 379,20 | 3,20 | 0,85% | 376,14 | 382,70 | 374,70 | 3.567,00 |
| 02 Mar 2024 | 376,00 | 7,70 | 2,09% | 368,00 | 378,20 | 367,60 | 6.453,00 |
| 01 Mar 2024 | 368,30 | -14,30 | -3,74% | 381,10 | 386,70 | 359,30 | 11.264,00 |
| 29 Feb 2024 | 382,60 | 18,50 | 5,08% | 364,10 | 394,30 | 363,25 | 11.090,00 |
| 28 Feb 2024 | 364,10 | -5,60 | -1,51% | 370,30 | 372,00 | 359,34 | 7.464,00 |
| 27 Feb 2024 | 369,70 | 10,70 | 2,98% | 359,00 | 373,00 | 352,90 | 5.248,00 |
| 26 Feb 2024 | 359,00 | 6,20 | 1,76% | 352,90 | 361,20 | 349,20 | 3.110,00 |
| 25 Feb 2024 | 352,80 | 5,50 | 1,58% | 348,10 | 354,20 | 343,60 | 2.842,00 |
| 24 Feb 2024 | 347,30 | -6,40 | -1,81% | 354,60 | 356,70 | 341,40 | 4.964,00 |
| 23 Feb 2024 | 353,70 | 3,10 | 0,88% | 351,10 | 358,00 | 345,38 | 9.284,00 |
| 22 Feb 2024 | 350,60 | 21,90 | 6,66% | 328,50 | 350,60 | 324,80 | 7.304,00 |
| 21 Feb 2024 | 328,70 | 2,40 | 0,74% | 327,30 | 335,50 | 319,20 | 4.404,00 |
| 20 Feb 2024 | 326,30 | 1,70 | 0,52% | 324,20 | 331,00 | 324,20 | 3.046,00 |
| 19 Feb 2024 | 324,60 | -3,40 | -1,04% | 327,60 | 332,70 | 324,40 | 2.840,00 |
| 18 Feb 2024 | 328,00 | -7,20 | -2,15% | 335,00 | 337,80 | 323,20 | 5.403,00 |
| 17 Feb 2024 | 335,20 | 5,40 | 1,64% | 329,30 | 348,60 | 326,00 | 9.988,00 |
| 16 Feb 2024 | 329,80 | 17,90 | 5,74% | 311,60 | 340,50 | 311,10 | 12.910,00 |
| 15 Feb 2024 | 311,90 | 8,60 | 2,84% | 303,40 | 312,60 | 302,10 | 4.019,00 |
| 14 Feb 2024 | 303,30 | -0,200 | -0,07% | 304,40 | 305,40 | 297,00 | 5.224,00 |
| 13 Feb 2024 | 303,50 | 7,20 | 2,43% | 296,00 | 307,90 | 292,10 | 3.123,00 |
| 12 Feb 2024 | 296,30 | -2,40 | -0,80% | 298,70 | 300,40 | 295,10 | 2.031,00 |
| 11 Feb 2024 | 298,70 | -1,20 | -0,40% | 300,30 | 301,60 | 290,81 | 2.778,00 |
| 10 Feb 2024 | 299,90 | 3,10 | 1,04% | 296,90 | 302,90 | 294,87 | 4.047,00 |
| 09 Feb 2024 | 296,80 | 11,10 | 3,89% | 285,40 | 298,10 | 285,20 | 6.421,00 |
| 08 Feb 2024 | 285,70 | 4,20 | 1,49% | 281,30 | 286,50 | 279,50 | 2.149,00 |
| 07 Feb 2024 | 281,50 | 1,30 | 0,46% | 280,00 | 283,30 | 279,54 | 2.597,00 |
| 06 Feb 2024 | 280,20 | -2,70 | -0,95% | 283,70 | 285,00 | 278,70 | 2.057,00 |
| 05 Feb 2024 | 282,90 | 5,00 | 1,80% | 278,10 | 285,50 | 276,09 | 3.861,00 |
| 04 Feb 2024 | 277,90 | -1,20 | -0,43% | 279,00 | 281,30 | 277,41 | 3.568,00 |
| 03 Feb 2024 | 279,10 | 3,10 | 1,12% | 276,20 | 280,50 | 275,67 | 3.873,00 |
| 02 Feb 2024 | 276,00 | -2,00 | -0,72% | 278,21 | 279,21 | 274,20 | 3.893,00 |
| 01 Feb 2024 | 278,00 | -5,50 | -1,94% | 284,10 | 284,50 | 276,00 | 3.855,00 |
| 31 Gen 2024 | 283,50 | -3,40 | -1,19% | 286,83 | 289,20 | 282,80 | 2.849,00 |
| 30 Gen 2024 | 286,90 | 5,50 | 1,95% | 281,01 | 287,50 | 280,76 | 2.241,00 |
| 29 Gen 2024 | 281,40 | -1,20 | -0,42% | 282,20 | 285,40 | 279,28 | 2.802,00 |
| 28 Gen 2024 | 282,60 | 4,05 | 1,45% | 278,80 | 283,70 | 278,38 | 2.337,00 |
| 27 Gen 2024 | 278,55 | 8,95 | 3,32% | 269,30 | 279,90 | 268,19 | 4.302,00 |
|
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 |
