Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 17 Mag 2024 | 119,20 | 7,70 | 6,91% | 111,50 | 122,50 | 110,10 | 69.170.437,00 |
| 16 Mag 2024 | 111,50 | 5,10 | 4,79% | 106,60 | 112,10 | 106,00 | 19.197.145,00 |
| 15 Mag 2024 | 106,40 | -3,40 | -3,10% | 109,70 | 110,00 | 106,30 | 24.174.059,00 |
| 14 Mag 2024 | 109,80 | -2,40 | -2,14% | 112,60 | 113,00 | 106,00 | 32.684.808,00 |
| 13 Mag 2024 | 112,20 | 0,600 | 0,54% | 111,60 | 115,30 | 110,00 | 28.707.168,00 |
| 12 Mag 2024 | 111,60 | 2,70 | 2,48% | 108,70 | 114,40 | 108,00 | 35.445.705,00 |
| 11 Mag 2024 | 108,90 | -5,10 | -4,47% | 114,00 | 115,10 | 107,50 | 24.451.938,00 |
| 10 Mag 2024 | 114,00 | 2,40 | 2,15% | 112,00 | 114,80 | 109,70 | 14.244.825,00 |
| 09 Mag 2024 | 111,60 | -1,30 | -1,15% | 112,30 | 115,20 | 110,00 | 23.310.122,00 |
| 08 Mag 2024 | 112,90 | -0,800 | -0,70% | 113,20 | 116,00 | 112,30 | 23.814.646,00 |
| 07 Mag 2024 | 113,70 | -2,50 | -2,15% | 116,00 | 118,20 | 113,40 | 31.638.262,00 |
| 06 Mag 2024 | 116,20 | 0,600 | 0,52% | 115,40 | 117,10 | 112,00 | 19.441.778,00 |
| 05 Mag 2024 | 115,60 | -1,20 | -1,03% | 116,50 | 119,00 | 114,00 | 23.180.360,00 |
| 04 Mag 2024 | 116,80 | 5,70 | 5,13% | 111,00 | 118,00 | 110,00 | 25.613.170,00 |
| 03 Mag 2024 | 111,10 | -0,800 | -0,71% | 111,70 | 113,00 | 106,80 | 23.051.843,00 |
| 02 Mag 2024 | 111,90 | -2,30 | -2,01% | 113,90 | 114,30 | 103,70 | 37.691.331,00 |
| 01 Mag 2024 | 114,20 | -10,70 | -8,57% | 124,70 | 125,00 | 111,00 | 45.116.918,00 |
| 30 Apr 2024 | 124,90 | -5,80 | -4,44% | 114,40 | 137,70 | 106,30 | 68.087.125,00 |
| 29 Apr 2024 | 130,70 | 0,300 | 0,23% | 130,30 | 138,00 | 127,50 | 77.618.160,00 |
| 28 Apr 2024 | 130,40 | 1,70 | 1,32% | 129,20 | 144,40 | 126,10 | 77.179.496,00 |
| 27 Apr 2024 | 128,70 | 3,70 | 2,96% | 124,70 | 129,40 | 119,40 | 25.729.188,00 |
| 26 Apr 2024 | 125,00 | 4,70 | 3,91% | 120,30 | 130,10 | 115,10 | 42.050.551,00 |
| 25 Apr 2024 | 120,30 | -5,20 | -4,14% | 125,40 | 128,00 | 119,00 | 26.730.502,00 |
| 24 Apr 2024 | 125,50 | 1,20 | 0,97% | 124,30 | 125,50 | 121,50 | 23.263.886,00 |
| 23 Apr 2024 | 124,30 | 2,50 | 2,05% | 121,70 | 125,20 | 120,00 | 21.383.573,00 |
| 22 Apr 2024 | 121,80 | -1,60 | -1,30% | 123,90 | 125,40 | 119,60 | 22.761.990,00 |
| 21 Apr 2024 | 123,40 | 6,60 | 5,65% | 116,30 | 124,20 | 115,30 | 30.079.199,00 |
| 20 Apr 2024 | 116,80 | 2,40 | 2,10% | 114,40 | 121,70 | 106,30 | 38.116.385,00 |
| 19 Apr 2024 | 114,40 | 3,10 | 2,79% | 111,40 | 115,20 | 107,60 | 25.133.738,00 |
| 18 Apr 2024 | 111,30 | -5,70 | -4,87% | 116,30 | 117,50 | 109,60 | 26.354.462,00 |
| 17 Apr 2024 | 117,00 | -1,40 | -1,18% | 118,30 | 119,50 | 111,60 | 28.757.554,00 |
| 16 Apr 2024 | 118,40 | -2,10 | -1,74% | 119,90 | 125,00 | 113,60 | 28.225.624,00 |
| 15 Apr 2024 | 120,50 | 7,30 | 6,45% | 113,00 | 121,20 | 108,60 | 39.861.845,00 |
| 14 Apr 2024 | 113,20 | -15,60 | -12,11% | 129,00 | 130,10 | 101,00 | 45.906.837,00 |
| 13 Apr 2024 | 128,80 | -21,00 | -14,02% | 150,00 | 151,40 | 123,30 | 34.548.580,00 |
| 12 Apr 2024 | 149,80 | 0,700 | 0,47% | 149,10 | 150,80 | 147,00 | 18.603.190,00 |
| 11 Apr 2024 | 149,10 | -1,30 | -0,86% | 149,20 | 151,30 | 144,00 | 20.348.808,00 |
| 10 Apr 2024 | 150,40 | -5,80 | -3,71% | 155,80 | 157,30 | 148,90 | 29.275.306,00 |
| 09 Apr 2024 | 156,20 | 4,40 | 2,90% | 151,60 | 156,70 | 148,20 | 43.346.218,00 |
| 08 Apr 2024 | 151,80 | 1,00 | 0,66% | 150,30 | 153,50 | 150,00 | 13.101.108,00 |
| 07 Apr 2024 | 150,80 | 0,900 | 0,60% | 149,50 | 153,00 | 148,80 | 17.426.188,00 |
| 06 Apr 2024 | 149,90 | -2,30 | -1,51% | 151,50 | 156,00 | 144,00 | 33.137.615,00 |
| 05 Apr 2024 | 152,20 | 4,20 | 2,84% | 147,90 | 152,80 | 143,00 | 32.710.861,00 |
| 04 Apr 2024 | 148,00 | -1,30 | -0,87% | 149,00 | 152,60 | 142,60 | 34.228.409,00 |
| 03 Apr 2024 | 149,30 | -10,60 | -6,63% | 159,30 | 159,80 | 146,40 | 37.373.107,00 |
| 02 Apr 2024 | 159,90 | -9,60 | -5,66% | 175,00 | 176,50 | 155,10 | 53.186.600,00 |
| 01 Apr 2024 | 169,50 | 2,20 | 1,32% | 167,30 | 171,00 | 166,00 | 17.520.663,00 |
| 31 Mar 2024 | 167,30 | 0,400 | 0,24% | 166,60 | 169,80 | 165,50 | 22.275.616,00 |
| 30 Mar 2024 | 166,90 | -2,50 | -1,48% | 168,80 | 171,50 | 164,60 | 36.107.824,00 |
| 29 Mar 2024 | 169,40 | -1,80 | -1,05% | 172,00 | 174,30 | 165,00 | 38.250.835,00 |
| 28 Mar 2024 | 171,20 | -7,50 | -4,20% | 179,00 | 182,50 | 165,10 | 62.186.995,00 |
| 27 Mar 2024 | 178,70 | 9,60 | 5,68% | 169,80 | 180,50 | 167,70 | 60.852.848,00 |
| 26 Mar 2024 | 169,10 | 9,90 | 6,22% | 159,10 | 170,00 | 157,10 | 97.957.875,00 |
| 25 Mar 2024 | 159,20 | 3,40 | 2,18% | 155,10 | 164,40 | 155,10 | 43.594.179,00 |
| 24 Mar 2024 | 155,80 | 1,90 | 1,23% | 153,90 | 159,70 | 150,00 | 29.820.511,00 |
| 23 Mar 2024 | 153,90 | -9,40 | -5,76% | 163,20 | 163,20 | 149,50 | 49.621.580,00 |
| 22 Mar 2024 | 163,30 | 10,80 | 7,08% | 152,50 | 164,90 | 150,60 | 78.348.392,00 |
| 21 Mar 2024 | 152,50 | 14,10 | 10,19% | 138,20 | 152,90 | 132,40 | 61.966.333,00 |
| 20 Mar 2024 | 138,40 | -12,20 | -8,10% | 150,20 | 152,00 | 134,90 | 46.842.227,00 |
| 19 Mar 2024 | 150,60 | -9,40 | -5,88% | 160,00 | 160,40 | 149,10 | 30.048.864,00 |
| 18 Mar 2024 | 160,00 | 1,80 | 1,14% | 158,40 | 161,70 | 144,60 | 50.818.292,00 |
| 17 Mar 2024 | 158,20 | -13,30 | -7,76% | 170,80 | 173,00 | 153,60 | 45.060.364,00 |
| 16 Mar 2024 | 171,50 | -15,60 | -8,34% | 185,60 | 187,60 | 159,50 | 104.944.104,00 |
| 15 Mar 2024 | 187,10 | -7,40 | -3,80% | 193,70 | 197,70 | 175,30 | 66.604.253,00 |
| 14 Mar 2024 | 194,50 | 10,30 | 5,59% | 181,60 | 209,10 | 178,00 | 72.003.110,00 |
| 13 Mar 2024 | 184,20 | 13,60 | 7,97% | 170,50 | 185,10 | 164,60 | 84.471.176,00 |
| 12 Mar 2024 | 170,60 | 11,80 | 7,43% | 159,00 | 175,00 | 150,60 | 79.192.153,00 |
| 11 Mar 2024 | 158,80 | -0,200 | -0,13% | 159,60 | 159,80 | 153,50 | 53.126.432,00 |
| 10 Mar 2024 | 159,00 | 3,30 | 2,12% | 155,00 | 160,00 | 152,00 | 2.831.676,00 |
| 09 Mar 2024 | 155,70 | 1,30 | 0,84% | 154,90 | 158,40 | 149,30 | 59.582.262,00 |
| 08 Mar 2024 | 154,40 | 5,20 | 3,49% | 149,30 | 157,00 | 149,00 | 61.155.144,00 |
| 07 Mar 2024 | 149,20 | 3,00 | 2,05% | 145,30 | 149,70 | 137,80 | 56.148.390,00 |
| 06 Mar 2024 | 146,20 | -10,00 | -6,40% | 156,00 | 162,10 | 140,00 | 82.055.587,00 |
| 05 Mar 2024 | 156,20 | 0,700 | 0,45% | 155,40 | 158,60 | 149,00 | 114.699.529,00 |
| 04 Mar 2024 | 155,50 | -3,70 | -2,32% | 159,70 | 164,00 | 140,60 | 59.304.930,00 |
| 03 Mar 2024 | 159,20 | 5,50 | 3,58% | 153,00 | 160,30 | 150,80 | 64.967.221,00 |
| 02 Mar 2024 | 153,70 | 10,60 | 7,41% | 143,00 | 153,80 | 142,00 | 68.174.042,00 |
| 01 Mar 2024 | 143,10 | 3,20 | 2,29% | 139,60 | 145,90 | 138,10 | 69.697.077,00 |
| 29 Feb 2024 | 139,90 | -1,10 | -0,78% | 141,00 | 145,00 | 132,40 | 55.443.126,00 |
| 28 Feb 2024 | 141,00 | 0,700 | 0,50% | 140,40 | 142,00 | 137,00 | 33.022.774,00 |
| 27 Feb 2024 | 140,30 | 0,100 | 0,07% | 140,40 | 140,90 | 134,10 | 28.596.266,00 |
| 26 Feb 2024 | 140,20 | -1,70 | -1,20% | 141,80 | 142,00 | 137,00 | 23.951.816,00 |
| 25 Feb 2024 | 141,90 | -2,10 | -1,46% | 143,50 | 145,00 | 140,40 | 38.779.524,00 |
| 24 Feb 2024 | 144,00 | -7,70 | -5,08% | 148,70 | 149,00 | 142,10 | 54.001.486,00 |
| 23 Feb 2024 | 151,70 | -8,80 | -5,48% | 158,30 | 158,70 | 150,60 | 77.803.743,00 |
| 22 Feb 2024 | 160,50 | 20,50 | 14,64% | 140,30 | 164,20 | 140,30 | 87.318.885,00 |
| 21 Feb 2024 | 140,00 | -2,20 | -1,55% | 142,80 | 146,10 | 134,80 | 60.774.828,00 |
| 20 Feb 2024 | 142,20 | 9,30 | 7,00% | 135,00 | 146,00 | 133,60 | 58.719.411,00 |
| 19 Feb 2024 | 132,90 | 0,900 | 0,68% | 131,60 | 134,00 | 130,00 | 17.056.103,00 |
| 18 Feb 2024 | 132,00 | -3,70 | -2,73% | 135,70 | 136,30 | 127,80 | 22.548.609,00 |
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 |
