Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 18 Mag 2024 | 279,00 | 32,20 | 13,05% | 246,80 | 290,00 | 242,72 | 510,00 |
| 17 Mag 2024 | 246,80 | -10,32 | -4,01% | 255,64 | 257,77 | 244,51 | 58,00 |
| 16 Mag 2024 | 257,12 | 2,92 | 1,15% | 251,81 | 260,47 | 249,41 | 52,00 |
| 15 Mag 2024 | 254,20 | -9,27 | -3,52% | 263,47 | 294,10 | 249,47 | 68,00 |
| 14 Mag 2024 | 263,47 | -2,60 | -0,98% | 262,64 | 268,47 | 258,52 | 35,00 |
| 13 Mag 2024 | 266,07 | 3,28 | 1,25% | 262,79 | 281,86 | 262,79 | 4,00 |
| 12 Mag 2024 | 262,79 | -1,55 | -0,59% | 281,86 | 281,86 | 262,79 | 1,00 |
| 11 Mag 2024 | 264,34 | -16,54 | -5,89% | 281,86 | 283,09 | 264,34 | 76,00 |
| 10 Mag 2024 | 280,88 | 7,78 | 2,85% | 291,41 | 291,41 | 272,51 | 47,00 |
| 09 Mag 2024 | 273,10 | -14,14 | -4,92% | 287,24 | 291,41 | 273,10 | 89,00 |
| 08 Mag 2024 | 287,24 | -4,17 | -1,43% | 291,41 | 294,00 | 287,20 | 4,00 |
| 07 Mag 2024 | 291,41 | -3,25 | -1,10% | 296,30 | 302,47 | 287,35 | 53,00 |
| 06 Mag 2024 | 294,66 | 5,45 | 1,88% | 289,21 | 296,47 | 285,00 | 57,00 |
| 05 Mag 2024 | 289,21 | 1,31 | 0,46% | 285,67 | 292,91 | 284,59 | 50,00 |
| 04 Mag 2024 | 287,90 | 3,18 | 1,12% | 284,72 | 294,31 | 270,85 | 124,00 |
| 03 Mag 2024 | 284,72 | -3,40 | -1,18% | 294,31 | 294,31 | 282,27 | 20,00 |
| 02 Mag 2024 | 288,12 | -4,86 | -1,66% | 294,31 | 294,31 | 277,26 | 18,00 |
| 01 Mag 2024 | 292,98 | -12,15 | -3,98% | 315,15 | 315,15 | 281,73 | 75,00 |
| 30 Apr 2024 | 305,13 | -10,02 | -3,18% | 339,40 | 369,85 | 298,43 | 21,00 |
| 29 Apr 2024 | 315,15 | 0,600 | 0,19% | 307,08 | 325,38 | 307,08 | 106,00 |
| 28 Apr 2024 | 314,55 | 7,47 | 2,43% | 307,08 | 314,55 | 300,30 | 155,00 |
| 27 Apr 2024 | 307,08 | -3,03 | -0,98% | 339,40 | 339,40 | 301,82 | 65,00 |
| 26 Apr 2024 | 310,11 | -5,95 | -1,88% | 339,40 | 339,40 | 300,59 | 248,00 |
| 25 Apr 2024 | 316,06 | -42,52 | -11,86% | 358,58 | 360,31 | 308,73 | 222,00 |
| 24 Apr 2024 | 358,58 | -8,56 | -2,33% | 339,40 | 382,81 | 339,40 | 31,00 |
| 23 Apr 2024 | 367,14 | 27,74 | 8,17% | 339,40 | 369,00 | 338,86 | 41,00 |
| 22 Apr 2024 | 339,40 | 5,17 | 1,55% | 335,45 | 342,89 | 334,23 | 38,00 |
| 21 Apr 2024 | 334,23 | 11,87 | 3,68% | 322,36 | 337,17 | 320,92 | 9,00 |
| 20 Apr 2024 | 322,36 | 2,69 | 0,84% | 323,54 | 335,96 | 302,48 | 69,00 |
| 19 Apr 2024 | 319,67 | 15,92 | 5,24% | 303,75 | 321,10 | 302,20 | 9,00 |
| 18 Apr 2024 | 303,75 | -11,38 | -3,61% | 312,82 | 321,04 | 300,64 | 34,00 |
| 17 Apr 2024 | 315,13 | 2,31 | 0,74% | 312,82 | 318,34 | 303,99 | 46,00 |
| 16 Apr 2024 | 312,82 | -2,71 | -0,86% | 315,02 | 328,06 | 307,87 | 33,00 |
| 15 Apr 2024 | 315,53 | 6,67 | 2,16% | 310,89 | 324,42 | 300,29 | 151,00 |
| 14 Apr 2024 | 308,86 | -19,00 | -5,80% | 327,86 | 338,11 | 289,42 | 109,00 |
| 13 Apr 2024 | 327,86 | -15,37 | -4,48% | 342,40 | 353,49 | 313,63 | 60,00 |
| 12 Apr 2024 | 343,23 | 0,890 | 0,26% | 342,40 | 354,99 | 338,27 | 63,00 |
| 11 Apr 2024 | 342,34 | 8,81 | 2,64% | 333,53 | 344,45 | 327,36 | 38,00 |
| 10 Apr 2024 | 333,53 | -15,27 | -4,38% | 348,80 | 351,88 | 333,27 | 44,00 |
| 09 Apr 2024 | 348,80 | 22,70 | 6,96% | 326,57 | 349,78 | 324,41 | 106,00 |
| 08 Apr 2024 | 326,10 | 4,58 | 1,42% | 322,10 | 326,10 | 314,93 | 75,00 |
| 07 Apr 2024 | 321,52 | 5,26 | 1,66% | 316,12 | 325,03 | 316,12 | 6,00 |
| 06 Apr 2024 | 316,26 | -3,77 | -1,18% | 308,47 | 324,33 | 307,51 | 266,00 |
| 05 Apr 2024 | 320,03 | 11,56 | 3,75% | 308,47 | 329,88 | 304,07 | 60,00 |
| 04 Apr 2024 | 308,47 | 3,92 | 1,29% | 301,65 | 314,33 | 298,16 | 248,00 |
| 03 Apr 2024 | 304,55 | -15,65 | -4,89% | 320,20 | 321,84 | 295,29 | 105,00 |
| 02 Apr 2024 | 320,20 | -10,61 | -3,21% | 328,60 | 330,55 | 309,60 | 127,00 |
| 01 Apr 2024 | 330,81 | 13,34 | 4,20% | 321,98 | 332,29 | 320,01 | 8,00 |
| 31 Mar 2024 | 317,47 | -18,46 | -5,50% | 335,93 | 340,66 | 317,47 | 54,00 |
| 30 Mar 2024 | 335,93 | -4,73 | -1,39% | 340,66 | 341,68 | 330,89 | 16,00 |
| 29 Mar 2024 | 340,66 | 9,13 | 2,75% | 336,07 | 346,24 | 328,17 | 76,00 |
| 28 Mar 2024 | 331,53 | -1,30 | -0,39% | 332,83 | 340,94 | 326,36 | 81,00 |
| 27 Mar 2024 | 332,83 | -3,85 | -1,14% | 336,84 | 348,91 | 331,87 | 15,00 |
| 26 Mar 2024 | 336,68 | 13,64 | 4,22% | 323,48 | 342,08 | 321,70 | 116,00 |
| 25 Mar 2024 | 323,04 | 11,42 | 3,66% | 311,25 | 325,23 | 309,71 | 13,00 |
| 24 Mar 2024 | 311,62 | 3,29 | 1,07% | 308,33 | 323,65 | 308,33 | 26,00 |
| 23 Mar 2024 | 308,33 | -10,07 | -3,16% | 317,89 | 331,45 | 304,87 | 23,00 |
| 22 Mar 2024 | 318,40 | 2,40 | 0,76% | 315,28 | 326,61 | 309,94 | 240,00 |
| 21 Mar 2024 | 316,00 | 35,41 | 12,62% | 285,10 | 334,92 | 272,06 | 181,00 |
| 20 Mar 2024 | 280,59 | -28,17 | -9,12% | 334,92 | 334,92 | 275,96 | 64,00 |
| 19 Mar 2024 | 308,76 | -26,16 | -7,81% | 333,74 | 335,65 | 305,24 | 34,00 |
| 18 Mar 2024 | 334,92 | 13,61 | 4,24% | 322,29 | 338,62 | 309,08 | 136,00 |
| 17 Mar 2024 | 321,31 | -31,53 | -8,94% | 353,76 | 357,03 | 318,24 | 144,00 |
| 16 Mar 2024 | 352,84 | -21,52 | -5,75% | 369,19 | 374,32 | 337,62 | 420,00 |
| 15 Mar 2024 | 374,36 | -15,62 | -4,01% | 388,36 | 389,98 | 357,58 | 124,00 |
| 14 Mar 2024 | 389,98 | -4,49 | -1,14% | 372,86 | 403,66 | 372,86 | 39,00 |
| 13 Mar 2024 | 394,47 | -8,27 | -2,05% | 372,86 | 409,27 | 372,86 | 54,00 |
| 12 Mar 2024 | 402,74 | 29,88 | 8,01% | 373,02 | 405,84 | 362,47 | 1.309,00 |
| 11 Mar 2024 | 372,86 | -15,77 | -4,06% | 388,63 | 393,75 | 368,50 | 69,00 |
| 10 Mar 2024 | 388,63 | 3,35 | 0,87% | 384,89 | 397,09 | 383,71 | 102,00 |
| 09 Mar 2024 | 385,28 | 25,56 | 7,11% | 362,41 | 388,36 | 359,72 | 530,00 |
| 08 Mar 2024 | 359,72 | -2,69 | -0,74% | 362,41 | 369,00 | 353,09 | 59,00 |
| 07 Mar 2024 | 362,41 | 20,26 | 5,92% | 342,16 | 368,99 | 338,32 | 91,00 |
| 06 Mar 2024 | 342,15 | -20,50 | -5,65% | 366,42 | 373,01 | 300,06 | 561,00 |
| 05 Mar 2024 | 362,65 | -4,30 | -1,17% | 369,00 | 369,00 | 358,65 | 58,00 |
| 04 Mar 2024 | 366,95 | 0,960 | 0,26% | 371,04 | 371,04 | 358,01 | 17,00 |
| 03 Mar 2024 | 365,99 | -5,05 | -1,36% | 371,04 | 371,04 | 361,91 | 17,00 |
| 02 Mar 2024 | 371,04 | 10,58 | 2,94% | 338,84 | 373,92 | 338,84 | 180,00 |
| 01 Mar 2024 | 360,46 | 11,61 | 3,33% | 348,85 | 376,61 | 338,84 | 327,00 |
| 29 Feb 2024 | 348,85 | 11,91 | 3,53% | 338,84 | 359,01 | 332,43 | 66,00 |
| 28 Feb 2024 | 336,94 | 13,93 | 4,31% | 289,85 | 340,27 | 289,85 | 251,00 |
| 27 Feb 2024 | 323,01 | 1,31 | 0,41% | 323,47 | 328,67 | 308,42 | 23,00 |
| 26 Feb 2024 | 321,70 | 16,67 | 5,47% | 307,93 | 333,74 | 303,21 | 95,00 |
| 25 Feb 2024 | 305,03 | 20,36 | 7,15% | 289,85 | 305,03 | 285,44 | 22,00 |
| 24 Feb 2024 | 284,67 | -5,18 | -1,79% | 289,85 | 290,33 | 280,31 | 19,00 |
| 23 Feb 2024 | 289,85 | 9,57 | 3,41% | 264,43 | 294,89 | 264,43 | 152,00 |
| 22 Feb 2024 | 280,28 | -9,42 | -3,25% | 289,70 | 291,67 | 275,80 | 73,00 |
| 21 Feb 2024 | 289,70 | 9,64 | 3,44% | 280,06 | 289,70 | 264,43 | 25,00 |
| 20 Feb 2024 | 280,06 | 8,39 | 3,09% | 274,37 | 283,10 | 271,96 | 7,00 |
| 19 Feb 2024 | 271,67 | 7,24 | 2,74% | 264,43 | 292,10 | 263,30 | 35,00 |
| 18 Feb 2024 | 264,43 | 0,670 | 0,25% | 263,76 | 267,55 | 255,07 | 94,00 |
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 |
