Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 07 Mag 2024 | 313,17 | -3,06 | -0,97% | 318,35 | 325,43 | 308,04 | 754,00 |
| 06 Mag 2024 | 316,23 | 4,25 | 1,36% | 312,00 | 319,68 | 306,70 | 546,00 |
| 05 Mag 2024 | 311,98 | 4,48 | 1,46% | 307,59 | 317,21 | 303,87 | 674,00 |
| 04 Mag 2024 | 307,50 | 3,80 | 1,25% | 302,05 | 312,54 | 295,03 | 913,00 |
| 03 Mag 2024 | 303,70 | -11,04 | -3,51% | 313,66 | 317,73 | 301,52 | 1.336,00 |
| 02 Mag 2024 | 314,74 | 3,48 | 1,12% | 313,00 | 314,96 | 295,01 | 535,00 |
| 01 Mag 2024 | 311,26 | -20,24 | -6,11% | 329,84 | 335,78 | 301,33 | 1.053,00 |
| 30 Apr 2024 | 331,50 | -5,50 | -1,63% | 334,85 | 341,38 | 322,00 | 489,00 |
| 29 Apr 2024 | 337,00 | -1,00 | -0,30% | 337,27 | 346,00 | 334,62 | 503,00 |
| 28 Apr 2024 | 338,00 | 10,76 | 3,29% | 328,05 | 343,92 | 322,05 | 611,00 |
| 27 Apr 2024 | 327,24 | -3,78 | -1,14% | 330,26 | 332,97 | 323,55 | 539,00 |
| 26 Apr 2024 | 331,02 | -7,47 | -2,21% | 355,52 | 355,52 | 318,86 | 958,00 |
| 25 Apr 2024 | 338,49 | -46,13 | -11,99% | 383,80 | 385,00 | 331,06 | 537,00 |
| 24 Apr 2024 | 384,62 | -8,60 | -2,19% | 392,00 | 415,00 | 383,47 | 1.195,00 |
| 23 Apr 2024 | 393,22 | 31,59 | 8,74% | 369,66 | 400,00 | 358,83 | 1.054,00 |
| 22 Apr 2024 | 361,63 | 3,14 | 0,88% | 358,82 | 365,15 | 353,62 | 332,00 |
| 21 Apr 2024 | 358,49 | 10,53 | 3,03% | 346,98 | 362,70 | 342,30 | 303,00 |
| 20 Apr 2024 | 347,96 | 5,74 | 1,68% | 343,45 | 357,14 | 321,04 | 966,00 |
| 19 Apr 2024 | 342,22 | 19,12 | 5,92% | 323,22 | 351,66 | 321,89 | 1.754,00 |
| 18 Apr 2024 | 323,10 | -10,98 | -3,29% | 333,99 | 339,00 | 319,47 | 465,00 |
| 17 Apr 2024 | 334,08 | 3,96 | 1,20% | 331,05 | 338,00 | 323,06 | 586,00 |
| 16 Apr 2024 | 330,12 | -8,03 | -2,37% | 334,58 | 349,00 | 327,56 | 1.185,00 |
| 15 Apr 2024 | 338,15 | 13,87 | 4,28% | 324,00 | 339,35 | 312,00 | 720,00 |
| 14 Apr 2024 | 324,28 | -19,61 | -5,70% | 343,20 | 353,90 | 308,00 | 879,00 |
| 13 Apr 2024 | 343,89 | -25,32 | -6,86% | 368,48 | 376,41 | 336,44 | 462,00 |
| 12 Apr 2024 | 369,21 | 1,31 | 0,36% | 367,99 | 381,92 | 364,80 | 778,00 |
| 11 Apr 2024 | 367,90 | 3,04 | 0,83% | 364,89 | 368,16 | 351,28 | 686,00 |
| 10 Apr 2024 | 364,86 | -12,14 | -3,22% | 377,84 | 380,04 | 362,15 | 852,00 |
| 09 Apr 2024 | 377,00 | 24,05 | 6,81% | 352,96 | 379,93 | 351,01 | 894,00 |
| 08 Apr 2024 | 352,95 | 3,88 | 1,11% | 347,97 | 353,03 | 343,76 | 646,00 |
| 07 Apr 2024 | 349,07 | 3,87 | 1,12% | 343,00 | 352,73 | 342,00 | 411,00 |
| 06 Apr 2024 | 345,20 | -2,80 | -0,80% | 347,31 | 349,95 | 336,01 | 872,00 |
| 05 Apr 2024 | 348,00 | 13,15 | 3,93% | 335,93 | 355,00 | 329,03 | 1.015,00 |
| 04 Apr 2024 | 334,85 | 8,50 | 2,60% | 324,37 | 337,17 | 320,00 | 390,00 |
| 03 Apr 2024 | 326,35 | -18,81 | -5,45% | 345,02 | 346,65 | 320,00 | 1.016,00 |
| 02 Apr 2024 | 345,16 | -10,14 | -2,85% | 355,05 | 356,94 | 332,55 | 1.643,00 |
| 01 Apr 2024 | 355,30 | 12,05 | 3,51% | 344,20 | 361,00 | 342,65 | 474,00 |
| 31 Mar 2024 | 343,25 | -17,75 | -4,92% | 362,98 | 365,85 | 342,09 | 224,00 |
| 30 Mar 2024 | 361,00 | -7,37 | -2,00% | 366,54 | 367,91 | 356,86 | 189,00 |
| 29 Mar 2024 | 368,37 | 8,73 | 2,43% | 360,72 | 372,90 | 354,80 | 413,00 |
| 28 Mar 2024 | 359,64 | -1,79 | -0,50% | 361,43 | 367,41 | 355,50 | 751,00 |
| 27 Mar 2024 | 361,43 | -2,09 | -0,57% | 365,25 | 379,84 | 358,16 | 500,00 |
| 26 Mar 2024 | 363,52 | 12,54 | 3,57% | 351,65 | 376,91 | 349,11 | 1.453,00 |
| 25 Mar 2024 | 350,98 | 16,13 | 4,82% | 335,82 | 353,97 | 334,07 | 554,00 |
| 24 Mar 2024 | 334,85 | 0,850 | 0,25% | 335,74 | 346,95 | 332,05 | 287,00 |
| 23 Mar 2024 | 334,00 | -9,28 | -2,70% | 346,00 | 360,51 | 328,80 | 859,00 |
| 22 Mar 2024 | 343,28 | -2,00 | -0,58% | 344,98 | 356,93 | 336,16 | 966,00 |
| 21 Mar 2024 | 345,28 | 40,53 | 13,30% | 304,00 | 346,94 | 298,69 | 702,00 |
| 20 Mar 2024 | 304,75 | -22,69 | -6,93% | 331,20 | 333,71 | 300,00 | 1.084,00 |
| 19 Mar 2024 | 327,44 | -36,62 | -10,06% | 360,37 | 366,98 | 324,75 | 1.206,00 |
| 18 Mar 2024 | 364,06 | 12,80 | 3,64% | 352,90 | 366,86 | 338,00 | 512,00 |
| 17 Mar 2024 | 351,26 | -30,82 | -8,07% | 382,00 | 387,00 | 347,00 | 400,00 |
| 16 Mar 2024 | 382,08 | -43,28 | -10,17% | 403,20 | 406,35 | 370,22 | 858,00 |
| 15 Mar 2024 | 425,36 | -0,130 | -0,03% | 427,00 | 427,61 | 389,07 | 479,00 |
| 14 Mar 2024 | 425,49 | -8,93 | -2,06% | 433,95 | 440,35 | 423,22 | 619,00 |
| 13 Mar 2024 | 434,42 | -9,27 | -2,09% | 443,83 | 446,99 | 410,60 | 1.360,00 |
| 12 Mar 2024 | 443,69 | 36,53 | 8,97% | 408,76 | 444,99 | 396,65 | 3.075,00 |
| 11 Mar 2024 | 407,16 | -18,44 | -4,33% | 425,00 | 433,42 | 404,25 | 424,00 |
| 10 Mar 2024 | 425,60 | 3,38 | 0,80% | 422,25 | 435,00 | 419,98 | 457,00 |
| 09 Mar 2024 | 422,22 | 27,34 | 6,92% | 394,91 | 427,00 | 394,58 | 1.511,00 |
| 08 Mar 2024 | 394,88 | -1,00 | -0,25% | 397,00 | 405,66 | 383,31 | 1.283,00 |
| 07 Mar 2024 | 395,88 | 24,89 | 6,71% | 368,39 | 405,01 | 366,11 | 464,00 |
| 06 Mar 2024 | 370,99 | -28,01 | -7,02% | 399,04 | 406,46 | 338,83 | 2.122,00 |
| 05 Mar 2024 | 399,00 | -0,990 | -0,25% | 399,57 | 403,42 | 392,00 | 847,00 |
| 04 Mar 2024 | 399,99 | 0,900 | 0,23% | 400,99 | 401,30 | 387,93 | 517,00 |
| 03 Mar 2024 | 399,09 | -1,73 | -0,43% | 399,24 | 401,17 | 391,73 | 337,00 |
| 02 Mar 2024 | 400,82 | 11,93 | 3,07% | 388,94 | 403,54 | 380,08 | 507,00 |
| 01 Mar 2024 | 388,89 | 8,36 | 2,20% | 381,02 | 409,99 | 380,00 | 809,00 |
| 29 Feb 2024 | 380,53 | 13,56 | 3,70% | 368,99 | 393,37 | 361,23 | 1.571,00 |
| 28 Feb 2024 | 366,97 | 10,48 | 2,94% | 355,72 | 371,00 | 343,69 | 863,00 |
| 27 Feb 2024 | 356,49 | 7,74 | 2,22% | 351,00 | 359,55 | 332,73 | 418,00 |
| 26 Feb 2024 | 348,75 | 17,33 | 5,23% | 333,32 | 359,87 | 328,89 | 1.162,00 |
| 25 Feb 2024 | 331,42 | 22,43 | 7,26% | 311,39 | 331,88 | 307,06 | 601,00 |
| 24 Feb 2024 | 308,99 | -5,42 | -1,72% | 313,01 | 314,38 | 304,14 | 368,00 |
| 23 Feb 2024 | 314,41 | 3,88 | 1,25% | 308,85 | 319,72 | 302,37 | 639,00 |
| 22 Feb 2024 | 310,53 | -2,93 | -0,93% | 313,47 | 316,05 | 299,69 | 491,00 |
| 21 Feb 2024 | 313,46 | 9,61 | 3,16% | 302,21 | 314,99 | 298,35 | 774,00 |
| 20 Feb 2024 | 303,85 | 3,26 | 1,08% | 298,58 | 309,01 | 291,73 | 840,00 |
| 19 Feb 2024 | 300,59 | 14,85 | 5,20% | 285,82 | 318,44 | 281,29 | 618,00 |
| 18 Feb 2024 | 285,74 | 0,590 | 0,21% | 285,46 | 288,19 | 276,31 | 222,00 |
| 17 Feb 2024 | 285,15 | 8,25 | 2,98% | 279,10 | 285,86 | 275,82 | 533,00 |
| 16 Feb 2024 | 276,90 | -9,92 | -3,46% | 286,45 | 293,90 | 275,42 | 979,00 |
| 15 Feb 2024 | 286,82 | 3,77 | 1,33% | 282,62 | 293,53 | 279,66 | 559,00 |
| 14 Feb 2024 | 283,05 | 10,48 | 3,84% | 273,81 | 291,56 | 266,47 | 1.589,00 |
| 13 Feb 2024 | 272,57 | 18,60 | 7,32% | 255,00 | 274,93 | 250,69 | 647,00 |
| 12 Feb 2024 | 253,97 | 8,78 | 3,58% | 245,24 | 259,22 | 241,32 | 588,00 |
| 11 Feb 2024 | 245,19 | -0,260 | -0,11% | 245,44 | 248,76 | 241,16 | 190,00 |
| 10 Feb 2024 | 245,45 | 2,53 | 1,04% | 240,68 | 249,38 | 238,62 | 408,00 |
| 09 Feb 2024 | 242,92 | -1,43 | -0,59% | 246,41 | 253,52 | 242,74 | 355,00 |
| 08 Feb 2024 | 244,35 | 9,74 | 4,15% | 236,14 | 247,59 | 233,14 | 597,00 |
|
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 |
