Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 19 Apr 2024 | 551,75 | 17,01 | 3,18% | 534,12 | 555,62 | 527,21 | 78.065,00 |
| 18 Apr 2024 | 534,75 | -1,97 | -0,37% | 538,14 | 547,97 | 514,07 | 87.371,00 |
| 17 Apr 2024 | 536,72 | -16,31 | -2,95% | 552,55 | 554,40 | 523,61 | 43.855,00 |
| 16 Apr 2024 | 553,03 | -15,08 | -2,65% | 557,85 | 585,78 | 536,89 | 56.609,00 |
| 15 Apr 2024 | 568,11 | 11,79 | 2,12% | 557,85 | 570,74 | 536,89 | 61.883,00 |
| 14 Apr 2024 | 556,32 | -38,98 | -6,55% | 595,01 | 600,08 | 518,83 | 132.579,00 |
| 13 Apr 2024 | 595,30 | -9,48 | -1,57% | 604,60 | 627,99 | 579,79 | 132.049,00 |
| 12 Apr 2024 | 604,78 | -4,13 | -0,68% | 609,77 | 617,69 | 592,20 | 56.439,00 |
| 11 Apr 2024 | 608,91 | 27,75 | 4,77% | 580,15 | 610,25 | 573,37 | 68.229,00 |
| 10 Apr 2024 | 581,16 | -6,41 | -1,09% | 586,96 | 589,66 | 572,86 | 55.023,00 |
| 09 Apr 2024 | 587,57 | 3,07 | 0,53% | 585,47 | 683,83 | 582,12 | 44.620,00 |
| 08 Apr 2024 | 584,50 | -1,41 | -0,24% | 585,46 | 591,55 | 578,73 | 27.156,00 |
| 07 Apr 2024 | 585,92 | 5,95 | 1,03% | 577,30 | 590,38 | 575,68 | 26.350,00 |
| 06 Apr 2024 | 579,97 | -4,84 | -0,83% | 585,47 | 591,08 | 564,75 | 54.638,00 |
| 05 Apr 2024 | 584,81 | 21,43 | 3,80% | 563,27 | 598,10 | 563,27 | 83.932,00 |
| 04 Apr 2024 | 563,38 | 12,71 | 2,31% | 551,09 | 568,00 | 540,41 | 42.899,00 |
| 03 Apr 2024 | 550,67 | -28,02 | -4,84% | 576,09 | 578,22 | 546,26 | 61.496,00 |
| 02 Apr 2024 | 578,69 | -28,10 | -4,63% | 580,46 | 593,50 | 569,52 | 58.002,00 |
| 01 Apr 2024 | 606,79 | 5,63 | 0,94% | 601,23 | 608,80 | 601,23 | 31.187,00 |
| 31 Mar 2024 | 601,16 | -15,14 | -2,46% | 612,06 | 612,06 | 597,48 | 42.204,00 |
| 30 Mar 2024 | 616,30 | 32,16 | 5,51% | 584,58 | 620,04 | 582,52 | 103.525,00 |
| 29 Mar 2024 | 584,13 | 9,57 | 1,67% | 575,52 | 591,44 | 575,18 | 48.990,00 |
| 28 Mar 2024 | 574,56 | -5,04 | -0,87% | 580,46 | 585,21 | 564,44 | 41.881,00 |
| 27 Mar 2024 | 579,60 | -6,89 | -1,17% | 586,50 | 597,31 | 572,72 | 42.715,00 |
| 26 Mar 2024 | 586,48 | 17,83 | 3,14% | 393,92 | 598,10 | 391,71 | 102.570,00 |
| 25 Mar 2024 | 568,65 | 13,47 | 2,43% | 552,51 | 572,81 | 549,18 | 29.362,00 |
| 24 Mar 2024 | 555,18 | 6,21 | 1,13% | 551,08 | 567,10 | 543,90 | 44.858,00 |
| 23 Mar 2024 | 548,97 | -4,01 | -0,72% | 553,56 | 587,34 | 535,58 | 106.020,00 |
| 22 Mar 2024 | 552,98 | -3,17 | -0,57% | 556,88 | 570,15 | 540,92 | 66.387,00 |
| 21 Mar 2024 | 556,16 | 45,98 | 9,01% | 510,20 | 559,24 | 500,92 | 67.590,00 |
| 20 Mar 2024 | 510,18 | -44,30 | -7,99% | 555,77 | 560,15 | 499,00 | 102.191,00 |
| 19 Mar 2024 | 554,48 | -15,48 | -2,72% | 393,92 | 586,93 | 391,71 | 85.145,00 |
| 18 Mar 2024 | 569,96 | -5,45 | -0,95% | 580,20 | 589,72 | 549,48 | 86.560,00 |
| 17 Mar 2024 | 575,41 | -47,29 | -7,59% | 638,08 | 640,78 | 570,84 | 122.020,00 |
| 16 Mar 2024 | 622,70 | 19,08 | 3,16% | 393,92 | 622,70 | 391,71 | 218.790,00 |
| 15 Mar 2024 | 603,62 | -20,46 | -3,28% | 625,83 | 626,31 | 571,58 | 103.199,00 |
| 14 Mar 2024 | 624,08 | 85,17 | 15,80% | 535,94 | 624,08 | 531,86 | 205.253,00 |
| 13 Mar 2024 | 538,91 | 15,40 | 2,94% | 523,85 | 547,10 | 521,25 | 121.442,00 |
| 12 Mar 2024 | 523,50 | -5,02 | -0,95% | 393,92 | 533,12 | 391,71 | 208.644,00 |
| 11 Mar 2024 | 528,52 | 38,64 | 7,89% | 489,34 | 538,10 | 487,08 | 119.932,00 |
| 10 Mar 2024 | 489,89 | 4,95 | 1,02% | 488,03 | 493,81 | 482,63 | 50.320,00 |
| 09 Mar 2024 | 484,94 | 11,25 | 2,38% | 476,14 | 489,82 | 464,47 | 96.456,00 |
| 08 Mar 2024 | 473,69 | 45,28 | 10,57% | 429,76 | 476,46 | 423,82 | 100.315,00 |
| 07 Mar 2024 | 428,41 | 31,78 | 8,01% | 393,92 | 433,95 | 386,10 | 96.735,00 |
| 06 Mar 2024 | 396,63 | -21,80 | -5,21% | 420,00 | 427,10 | 374,50 | 80.129,00 |
| 05 Mar 2024 | 418,43 | 4,52 | 1,09% | 319,69 | 424,08 | 318,03 | 74.406,00 |
| 04 Mar 2024 | 413,90 | 3,14 | 0,77% | 410,58 | 416,78 | 403,77 | 38.327,00 |
| 03 Mar 2024 | 410,76 | 2,86 | 0,70% | 407,85 | 414,42 | 406,69 | 39.488,00 |
| 02 Mar 2024 | 407,90 | 7,20 | 1,80% | 399,67 | 408,92 | 399,35 | 37.372,00 |
| 01 Mar 2024 | 400,71 | -15,47 | -3,72% | 413,32 | 419,97 | 392,24 | 88.328,00 |
| 29 Feb 2024 | 416,17 | 21,12 | 5,35% | 394,78 | 427,57 | 394,50 | 109.632,00 |
| 28 Feb 2024 | 395,05 | -6,47 | -1,61% | 402,26 | 404,07 | 390,63 | 83.927,00 |
| 27 Feb 2024 | 401,52 | 12,92 | 3,32% | 319,69 | 507,80 | 318,03 | 88.663,00 |
| 26 Feb 2024 | 388,60 | 6,45 | 1,69% | 381,90 | 390,72 | 378,04 | 48.320,00 |
| 25 Feb 2024 | 382,14 | 6,67 | 1,78% | 375,96 | 383,11 | 372,02 | 39.268,00 |
| 24 Feb 2024 | 375,47 | -6,74 | -1,76% | 383,31 | 385,47 | 369,36 | 66.195,00 |
| 23 Feb 2024 | 382,21 | 3,61 | 0,95% | 379,03 | 386,97 | 373,92 | 89.782,00 |
| 22 Feb 2024 | 378,60 | 23,20 | 6,53% | 355,10 | 378,92 | 351,55 | 120.539,00 |
| 21 Feb 2024 | 355,40 | 3,40 | 0,97% | 352,23 | 360,81 | 345,39 | 54.509,00 |
| 20 Feb 2024 | 352,00 | 1,98 | 0,56% | 319,69 | 513,65 | 318,03 | 38.442,00 |
| 19 Feb 2024 | 350,02 | -3,07 | -0,87% | 352,70 | 358,27 | 349,54 | 33.748,00 |
| 18 Feb 2024 | 353,10 | -8,00 | -2,21% | 361,30 | 363,49 | 348,69 | 46.351,00 |
| 17 Feb 2024 | 361,09 | 6,38 | 1,80% | 354,80 | 366,50 | 351,49 | 66.180,00 |
| 16 Feb 2024 | 354,72 | 20,35 | 6,09% | 334,38 | 366,47 | 333,99 | 85.823,00 |
| 15 Feb 2024 | 334,37 | 9,56 | 2,94% | 324,80 | 334,78 | 323,74 | 33.208,00 |
| 14 Feb 2024 | 324,80 | -2,99 | -0,91% | 328,90 | 329,85 | 319,87 | 34.415,00 |
| 13 Feb 2024 | 327,79 | 7,33 | 2,29% | 319,69 | 331,87 | 315,67 | 38.025,00 |
| 12 Feb 2024 | 320,46 | -2,59 | -0,80% | 322,82 | 324,88 | 320,26 | 19.552,00 |
| 11 Feb 2024 | 323,05 | -0,650 | -0,20% | 324,19 | 325,57 | 319,33 | 19.324,00 |
| 10 Feb 2024 | 323,70 | 3,97 | 1,24% | 319,69 | 326,18 | 318,03 | 45.956,00 |
| 09 Feb 2024 | 319,73 | 11,67 | 3,79% | 307,73 | 320,78 | 307,64 | 90.301,00 |
| 08 Feb 2024 | 308,06 | 5,14 | 1,70% | 302,88 | 308,57 | 300,71 | 55.008,00 |
| 07 Feb 2024 | 302,92 | 2,11 | 0,70% | 300,63 | 303,67 | 300,53 | 35.508,00 |
| 06 Feb 2024 | 300,81 | -3,56 | -1,17% | 296,72 | 310,84 | 291,40 | 32.343,00 |
| 05 Feb 2024 | 304,37 | 4,72 | 1,58% | 299,33 | 307,48 | 298,03 | 43.594,00 |
| 04 Feb 2024 | 299,65 | -1,61 | -0,53% | 301,03 | 303,49 | 299,57 | 20.622,00 |
| 03 Feb 2024 | 301,25 | 1,31 | 0,44% | 299,84 | 304,75 | 299,76 | 22.253,00 |
| 02 Feb 2024 | 299,94 | -0,490 | -0,16% | 300,39 | 302,24 | 296,24 | 30.083,00 |
| 01 Feb 2024 | 300,43 | -6,61 | -2,15% | 307,73 | 307,86 | 298,91 | 28.293,00 |
| 31 Gen 2024 | 307,04 | -3,46 | -1,12% | 310,21 | 313,13 | 306,34 | 24.221,00 |
| 30 Gen 2024 | 310,50 | 5,64 | 1,85% | 296,72 | 310,84 | 291,40 | 25.852,00 |
| 29 Gen 2024 | 304,86 | -1,10 | -0,36% | 305,53 | 308,63 | 302,73 | 30.221,00 |
| 28 Gen 2024 | 305,96 | 4,00 | 1,32% | 301,99 | 307,55 | 301,99 | 24.093,00 |
| 27 Gen 2024 | 301,97 | 9,93 | 3,40% | 291,58 | 303,95 | 290,74 | 45.840,00 |
| 26 Gen 2024 | 292,04 | -1,59 | -0,54% | 292,93 | 296,09 | 287,49 | 53.019,00 |
| 25 Gen 2024 | 293,63 | -4,29 | -1,44% | 298,75 | 300,58 | 290,27 | 48.266,00 |
| 24 Gen 2024 | 297,92 | -7,16 | -2,35% | 305,68 | 311,27 | 290,86 | 48.583,00 |
| 23 Gen 2024 | 305,09 | -13,90 | -4,36% | 296,72 | 314,61 | 291,40 | 32.468,00 |
| 22 Gen 2024 | 318,99 | 2,57 | 0,81% | 317,29 | 321,47 | 316,16 | 24.898,00 |
| 21 Gen 2024 | 316,41 | 2,14 | 0,68% | 313,80 | 316,84 | 312,26 | 23.910,00 |
|
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 |
