Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 16 Mag 2024 | 740,00 | 25,00 | 3,50% | 713,30 | 740,90 | 711,50 | 762.214,00 |
| 15 Mag 2024 | 715,00 | -6,00 | -0,83% | 715,00 | 730,80 | 711,00 | 820.733,00 |
| 14 Mag 2024 | 721,00 | -2,30 | -0,32% | 718,80 | 734,00 | 700,90 | 1.104.048,00 |
| 13 Mag 2024 | 723,30 | -2,70 | -0,37% | 720,40 | 733,30 | 715,90 | 562.426,00 |
| 12 Mag 2024 | 726,00 | 3,40 | 0,47% | 715,00 | 757,60 | 713,60 | 2.167.406,00 |
| 11 Mag 2024 | 722,60 | -21,40 | -2,88% | 747,00 | 749,00 | 722,60 | 701.484,00 |
| 10 Mag 2024 | 744,00 | 17,00 | 2,34% | 727,90 | 748,00 | 725,50 | 414.587,00 |
| 09 Mag 2024 | 727,00 | -23,00 | -3,07% | 745,90 | 761,90 | 725,50 | 1.034.904,00 |
| 08 Mag 2024 | 750,00 | -8,00 | -1,06% | 751,00 | 764,00 | 744,50 | 770.319,00 |
| 07 Mag 2024 | 758,00 | -5,60 | -0,73% | 773,90 | 773,90 | 750,10 | 1.141.294,00 |
| 06 Mag 2024 | 763,60 | -2,40 | -0,31% | 761,40 | 767,90 | 746,00 | 725.376,00 |
| 05 Mag 2024 | 766,00 | 22,00 | 2,96% | 773,60 | 779,70 | 747,30 | 2.493.972,00 |
| 04 Mag 2024 | 744,00 | 35,80 | 5,06% | 705,50 | 749,00 | 703,30 | 2.322.485,00 |
| 03 Mag 2024 | 708,20 | -5,10 | -0,71% | 712,00 | 723,00 | 682,10 | 1.180.784,00 |
| 02 Mag 2024 | 713,30 | -15,70 | -2,15% | 730,10 | 733,40 | 663,30 | 1.670.362,00 |
| 01 Mag 2024 | 729,00 | -26,40 | -3,49% | 756,00 | 760,50 | 722,30 | 1.121.207,00 |
| 30 Apr 2024 | 755,40 | -5,50 | -0,72% | 933,20 | 937,70 | 727,10 | 2.136.197,00 |
| 29 Apr 2024 | 760,90 | -12,10 | -1,57% | 771,20 | 777,10 | 760,80 | 1.048.914,00 |
| 28 Apr 2024 | 773,00 | 11,00 | 1,44% | 760,50 | 787,00 | 731,40 | 2.697.588,00 |
| 27 Apr 2024 | 762,00 | -7,20 | -0,94% | 783,00 | 787,00 | 750,00 | 1.227.785,00 |
| 26 Apr 2024 | 769,20 | -11,40 | -1,46% | 787,60 | 794,40 | 748,80 | 2.047.960,00 |
| 25 Apr 2024 | 780,60 | -23,60 | -2,93% | 804,00 | 822,00 | 778,50 | 2.098.088,00 |
| 24 Apr 2024 | 804,20 | -11,10 | -1,36% | 817,00 | 817,20 | 795,20 | 1.708.920,00 |
| 23 Apr 2024 | 815,30 | 13,30 | 1,66% | 807,00 | 818,90 | 795,00 | 1.374.675,00 |
| 22 Apr 2024 | 802,00 | -1,90 | -0,24% | 795,90 | 812,20 | 793,40 | 1.947.266,00 |
| 21 Apr 2024 | 803,90 | 31,40 | 4,06% | 767,80 | 806,80 | 757,80 | 2.564.400,00 |
| 20 Apr 2024 | 772,50 | -5,20 | -0,67% | 773,10 | 779,70 | 725,30 | 3.727.314,00 |
| 19 Apr 2024 | 777,70 | 25,00 | 3,32% | 781,80 | 821,10 | 722,00 | 6.429.503,00 |
| 18 Apr 2024 | 752,70 | -10,30 | -1,35% | 808,80 | 836,90 | 737,60 | 8.127.005,00 |
| 17 Apr 2024 | 763,00 | 6,50 | 0,86% | 754,60 | 782,00 | 720,00 | 1.883.750,00 |
| 16 Apr 2024 | 756,50 | -25,90 | -3,31% | 781,70 | 815,00 | 750,00 | 2.114.320,00 |
| 15 Apr 2024 | 782,40 | 30,70 | 4,08% | 746,10 | 782,90 | 722,00 | 2.778.663,00 |
| 14 Apr 2024 | 751,70 | -106,20 | -12,38% | 857,70 | 863,00 | 701,10 | 2.867.611,00 |
| 13 Apr 2024 | 857,90 | -89,80 | -9,48% | 937,00 | 946,60 | 845,00 | 3.272.514,00 |
| 12 Apr 2024 | 947,70 | 47,70 | 5,30% | 899,50 | 951,00 | 896,70 | 6.724.766,00 |
| 11 Apr 2024 | 900,00 | -5,30 | -0,59% | 905,70 | 914,80 | 872,00 | 1.772.221,00 |
| 10 Apr 2024 | 905,30 | -28,90 | -3,09% | 933,20 | 937,70 | 901,30 | 2.561.560,00 |
| 09 Apr 2024 | 934,20 | 15,20 | 1,65% | 922,50 | 938,80 | 891,00 | 8.519.515,00 |
| 08 Apr 2024 | 919,00 | -0,500 | -0,05% | 918,70 | 929,70 | 914,30 | 1.203.013,00 |
| 07 Apr 2024 | 919,50 | 7,20 | 0,79% | 910,70 | 930,60 | 906,80 | 1.844.106,00 |
| 06 Apr 2024 | 912,30 | -27,90 | -2,97% | 945,10 | 963,20 | 892,00 | 3.240.582,00 |
| 05 Apr 2024 | 940,20 | 55,60 | 6,29% | 893,30 | 941,70 | 873,20 | 3.268.371,00 |
| 04 Apr 2024 | 884,60 | -1,30 | -0,15% | 881,10 | 900,10 | 854,30 | 1.762.502,00 |
| 03 Apr 2024 | 885,90 | -41,20 | -4,44% | 920,70 | 925,20 | 862,70 | 2.332.305,00 |
| 02 Apr 2024 | 927,10 | -52,70 | -5,38% | 978,30 | 979,10 | 907,40 | 8.232.325,00 |
| 01 Apr 2024 | 979,80 | -28,20 | -2,80% | 996,80 | 1.004,00 | 961,80 | 3.207.546,00 |
| 31 Mar 2024 | 1.008,00 | 20,00 | 2,02% | 982,00 | 1.057,00 | 962,60 | 7.070.541,00 |
| 30 Mar 2024 | 988,00 | 39,30 | 4,14% | 950,10 | 1.050,00 | 946,10 | 8.797.785,00 |
| 29 Mar 2024 | 948,70 | -10,20 | -1,06% | 953,20 | 957,90 | 920,00 | 4.152.174,00 |
| 28 Mar 2024 | 958,90 | -28,80 | -2,92% | 965,90 | 1.024,00 | 920,00 | 7.567.560,00 |
| 27 Mar 2024 | 987,70 | 69,80 | 7,60% | 908,00 | 1.103,00 | 906,20 | 7.806.289,00 |
| 26 Mar 2024 | 917,90 | 14,90 | 1,65% | 917,90 | 920,50 | 886,50 | 11.746.081,00 |
| 25 Mar 2024 | 903,00 | 2,60 | 0,29% | 903,00 | 904,10 | 880,00 | 3.646.391,00 |
| 24 Mar 2024 | 900,40 | -32,30 | -3,46% | 912,70 | 930,30 | 892,40 | 5.204.319,00 |
| 23 Mar 2024 | 932,70 | -73,30 | -7,29% | 1.049,00 | 1.050,00 | 908,00 | 9.392.844,00 |
| 22 Mar 2024 | 1.006,00 | 146,50 | 17,04% | 856,20 | 1.168,00 | 849,00 | 13.569.806,00 |
| 21 Mar 2024 | 859,50 | 67,40 | 8,51% | 796,20 | 893,20 | 784,90 | 6.992.701,00 |
| 20 Mar 2024 | 792,10 | -61,30 | -7,18% | 848,40 | 858,00 | 781,60 | 3.731.116,00 |
| 19 Mar 2024 | 853,40 | -31,90 | -3,60% | 891,20 | 903,10 | 848,50 | 8.646.964,00 |
| 18 Mar 2024 | 885,30 | 18,70 | 2,16% | 874,00 | 885,40 | 804,20 | 7.165.982,00 |
| 17 Mar 2024 | 866,60 | -77,70 | -8,23% | 936,10 | 1.052,00 | 847,20 | 7.623.465,00 |
| 16 Mar 2024 | 944,30 | -59,70 | -5,95% | 1.004,00 | 1.007,00 | 891,30 | 11.078.316,00 |
| 15 Mar 2024 | 1.004,00 | -31,00 | -3,00% | 1.020,00 | 1.042,00 | 939,90 | 4.934.234,00 |
| 14 Mar 2024 | 1.035,00 | 13,00 | 1,27% | 1.012,00 | 1.085,00 | 994,00 | 6.433.002,00 |
| 13 Mar 2024 | 1.022,00 | 60,00 | 6,24% | 952,00 | 1.038,00 | 921,50 | 6.993.442,00 |
| 12 Mar 2024 | 962,00 | 32,70 | 3,52% | 927,10 | 971,20 | 895,40 | 13.718.551,00 |
| 11 Mar 2024 | 929,30 | 18,30 | 2,01% | 927,00 | 947,00 | 911,90 | 3.726.726,00 |
| 10 Mar 2024 | 911,00 | 2,90 | 0,32% | 0,00000000 | 0,00000000 | 0,00000000 | 0,00 |
| 09 Mar 2024 | 908,10 | -4,10 | -0,45% | 907,50 | 915,00 | 866,40 | 3.857.483,00 |
| 08 Mar 2024 | 912,20 | 17,80 | 1,99% | 887,20 | 912,80 | 869,20 | 4.274.673,00 |
| 07 Mar 2024 | 894,40 | 21,00 | 2,40% | 869,40 | 899,80 | 821,80 | 4.821.055,00 |
| 06 Mar 2024 | 873,40 | -45,60 | -4,96% | 908,80 | 937,00 | 840,90 | 6.969.432,00 |
| 05 Mar 2024 | 919,00 | 8,00 | 0,88% | 899,80 | 926,10 | 885,70 | 5.243.539,00 |
| 04 Mar 2024 | 911,00 | 20,40 | 2,29% | 878,90 | 930,00 | 838,30 | 6.615.787,00 |
| 03 Mar 2024 | 890,60 | 24,50 | 2,83% | 859,90 | 892,70 | 846,10 | 4.659.214,00 |
| 02 Mar 2024 | 866,10 | 47,20 | 5,76% | 817,10 | 868,00 | 817,10 | 4.411.360,00 |
| 01 Mar 2024 | 818,90 | 36,10 | 4,61% | 780,20 | 823,00 | 770,00 | 5.533.671,00 |
| 29 Feb 2024 | 782,80 | 21,40 | 2,81% | 761,20 | 787,80 | 753,30 | 2.912.239,00 |
| 28 Feb 2024 | 761,40 | 2,20 | 0,29% | 760,00 | 769,80 | 750,30 | 1.701.740,00 |
| 27 Feb 2024 | 759,20 | 0,200 | 0,03% | 752,50 | 763,10 | 732,50 | 2.669.074,00 |
| 26 Feb 2024 | 759,00 | -17,70 | -2,28% | 829,50 | 832,30 | 750,10 | 2.715.488,00 |
| 25 Feb 2024 | 776,70 | 7,90 | 1,03% | 767,80 | 780,10 | 757,80 | 1.734.571,00 |
| 24 Feb 2024 | 768,80 | -25,20 | -3,17% | 786,70 | 791,30 | 764,70 | 1.854.551,00 |
| 23 Feb 2024 | 794,00 | -8,50 | -1,06% | 802,00 | 808,20 | 777,30 | 2.540.616,00 |
| 22 Feb 2024 | 802,50 | 21,10 | 2,70% | 773,10 | 814,50 | 761,20 | 4.971.331,00 |
| 21 Feb 2024 | 781,40 | 26,10 | 3,46% | 755,00 | 784,30 | 743,60 | 3.509.617,00 |
| 20 Feb 2024 | 755,30 | 20,70 | 2,82% | 733,30 | 777,90 | 732,00 | 3.475.358,00 |
| 19 Feb 2024 | 734,60 | 7,60 | 1,05% | 730,00 | 740,10 | 722,00 | 1.133.123,00 |
| 18 Feb 2024 | 727,00 | -0,300 | -0,04% | 726,90 | 739,90 | 705,00 | 1.713.415,00 |
| 17 Feb 2024 | 727,30 | 8,40 | 1,17% | 717,80 | 733,00 | 712,30 | 1.494.197,00 |
|
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 |
