Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 23 Mag 2024 | 210,94 | -0,680 | -0,32% | 211,59 | 216,93 | 208,17 | 1.292,00 |
| 22 Mag 2024 | 211,62 | -7,90 | -3,60% | 220,26 | 222,81 | 207,55 | 1.310,00 |
| 21 Mag 2024 | 219,52 | 17,36 | 8,59% | 202,24 | 222,15 | 198,52 | 1.907,00 |
| 20 Mag 2024 | 202,16 | -3,91 | -1,90% | 206,28 | 208,80 | 198,70 | 684,00 |
| 19 Mag 2024 | 206,07 | 3,98 | 1,97% | 201,35 | 209,09 | 201,35 | 531,00 |
| 18 Mag 2024 | 202,09 | 12,56 | 6,63% | 189,83 | 203,56 | 189,76 | 953,00 |
| 17 Mag 2024 | 189,53 | 2,23 | 1,19% | 187,52 | 197,37 | 186,39 | 840,00 |
| 16 Mag 2024 | 187,30 | 19,04 | 11,32% | 168,63 | 188,06 | 167,01 | 820,00 |
| 15 Mag 2024 | 168,26 | -6,42 | -3,68% | 173,84 | 175,68 | 167,43 | 355,00 |
| 14 Mag 2024 | 174,68 | 3,47 | 2,03% | 171,42 | 177,70 | 164,13 | 465,00 |
| 13 Mag 2024 | 171,21 | -1,86 | -1,07% | 173,04 | 175,51 | 169,54 | 348,00 |
| 12 Mag 2024 | 173,07 | -1,34 | -0,77% | 172,19 | 175,39 | 170,21 | 253,00 |
| 11 Mag 2024 | 174,41 | -4,95 | -2,76% | 179,77 | 183,62 | 171,58 | 380,00 |
| 10 Mag 2024 | 179,36 | 10,45 | 6,19% | 168,88 | 180,33 | 166,52 | 497,00 |
| 09 Mag 2024 | 168,91 | -7,79 | -4,41% | 176,22 | 177,26 | 166,70 | 811,00 |
| 08 Mag 2024 | 176,70 | -3,74 | -2,07% | 180,81 | 188,83 | 176,69 | 883,00 |
| 07 Mag 2024 | 180,44 | 6,96 | 4,01% | 173,77 | 184,83 | 173,56 | 469,00 |
| 06 Mag 2024 | 173,48 | -0,160 | -0,09% | 173,64 | 175,92 | 169,08 | 452,00 |
| 05 Mag 2024 | 173,64 | 4,00 | 2,36% | 169,65 | 175,57 | 167,87 | 349,00 |
| 04 Mag 2024 | 169,64 | 6,12 | 3,74% | 162,93 | 170,58 | 160,15 | 1.000,00 |
| 03 Mag 2024 | 163,52 | 4,27 | 2,68% | 159,13 | 165,95 | 152,57 | 1.453,00 |
| 02 Mag 2024 | 159,25 | 8,65 | 5,74% | 149,86 | 160,00 | 141,36 | 2.652,00 |
| 01 Mag 2024 | 150,60 | -11,66 | -7,19% | 162,27 | 164,25 | 144,44 | 1.502,00 |
| 30 Apr 2024 | 162,26 | -0,470 | -0,29% | 185,22 | 187,95 | 155,71 | 1.708,00 |
| 29 Apr 2024 | 162,73 | -4,01 | -2,40% | 166,43 | 170,63 | 162,73 | 895,00 |
| 28 Apr 2024 | 166,74 | 1,02 | 0,62% | 166,11 | 167,90 | 159,33 | 473,00 |
| 27 Apr 2024 | 165,72 | -7,11 | -4,11% | 172,04 | 172,83 | 163,60 | 537,00 |
| 26 Apr 2024 | 172,83 | -11,06 | -6,01% | 185,31 | 185,31 | 167,68 | 478,00 |
| 25 Apr 2024 | 183,89 | 0,00 | 0,00% | 183,89 | 187,87 | 173,31 | 408,00 |
| 24 Apr 2024 | 183,89 | -1,17 | -0,63% | 185,22 | 188,64 | 180,88 | 621,00 |
| 23 Apr 2024 | 185,06 | 8,92 | 5,06% | 176,31 | 186,61 | 173,43 | 793,00 |
| 22 Apr 2024 | 176,14 | -1,68 | -0,94% | 176,44 | 180,25 | 174,52 | 808,00 |
| 21 Apr 2024 | 177,82 | 7,19 | 4,21% | 169,11 | 178,79 | 165,81 | 533,00 |
| 20 Apr 2024 | 170,63 | 3,25 | 1,94% | 166,19 | 174,29 | 153,01 | 1.823,00 |
| 19 Apr 2024 | 167,38 | 10,57 | 6,74% | 155,84 | 168,83 | 152,12 | 2.547,00 |
| 18 Apr 2024 | 156,81 | -3,88 | -2,41% | 160,22 | 167,13 | 150,51 | 2.597,00 |
| 17 Apr 2024 | 160,69 | -3,06 | -1,87% | 163,07 | 165,43 | 148,81 | 3.236,00 |
| 16 Apr 2024 | 163,75 | -14,81 | -8,29% | 176,24 | 184,08 | 155,59 | 6.521,00 |
| 15 Apr 2024 | 178,56 | 15,32 | 9,38% | 161,45 | 179,06 | 152,96 | 3.405,00 |
| 14 Apr 2024 | 163,24 | -16,73 | -9,30% | 179,55 | 183,39 | 144,01 | 3.574,00 |
| 13 Apr 2024 | 179,97 | -24,53 | -12,00% | 204,50 | 206,96 | 173,47 | 2.109,00 |
| 12 Apr 2024 | 204,50 | 1,21 | 0,60% | 202,75 | 207,04 | 201,01 | 1.091,00 |
| 11 Apr 2024 | 203,29 | 0,170 | 0,08% | 202,92 | 207,05 | 192,93 | 1.709,00 |
| 10 Apr 2024 | 203,12 | -9,01 | -4,25% | 212,15 | 213,27 | 200,12 | 1.308,00 |
| 09 Apr 2024 | 212,13 | 1,42 | 0,67% | 211,13 | 219,19 | 205,67 | 910,00 |
| 08 Apr 2024 | 210,71 | 0,590 | 0,28% | 209,57 | 214,39 | 206,77 | 878,00 |
| 07 Apr 2024 | 210,12 | 3,42 | 1,65% | 204,46 | 211,19 | 204,25 | 701,00 |
| 06 Apr 2024 | 206,70 | -8,86 | -4,11% | 215,88 | 217,87 | 198,15 | 1.784,00 |
| 05 Apr 2024 | 215,56 | -4,12 | -1,88% | 219,68 | 223,26 | 213,16 | 825,00 |
| 04 Apr 2024 | 219,68 | 5,07 | 2,36% | 214,56 | 225,51 | 208,60 | 1.455,00 |
| 03 Apr 2024 | 214,61 | -11,40 | -5,04% | 226,04 | 226,15 | 207,07 | 2.328,00 |
| 02 Apr 2024 | 226,01 | -12,51 | -5,24% | 237,64 | 239,64 | 220,89 | 933,00 |
| 01 Apr 2024 | 238,52 | 9,20 | 4,01% | 229,41 | 238,52 | 214,70 | 555,00 |
| 31 Mar 2024 | 229,32 | 3,11 | 1,37% | 225,74 | 235,04 | 224,39 | 1.030,00 |
| 30 Mar 2024 | 226,21 | 4,18 | 1,88% | 222,42 | 227,79 | 217,18 | 1.200,00 |
| 29 Mar 2024 | 222,03 | 4,83 | 2,22% | 218,34 | 223,42 | 213,41 | 1.133,00 |
| 28 Mar 2024 | 217,20 | -6,61 | -2,95% | 223,56 | 227,10 | 210,73 | 1.883,00 |
| 27 Mar 2024 | 223,81 | -0,110 | -0,05% | 223,26 | 231,36 | 219,69 | 1.478,00 |
| 26 Mar 2024 | 223,92 | 7,80 | 3,61% | 215,87 | 233,27 | 213,51 | 2.074,00 |
| 25 Mar 2024 | 216,12 | 11,61 | 5,68% | 203,74 | 220,00 | 202,36 | 1.453,00 |
| 24 Mar 2024 | 204,51 | 1,63 | 0,80% | 204,63 | 209,48 | 201,37 | 834,00 |
| 23 Mar 2024 | 202,88 | -7,67 | -3,64% | 210,49 | 213,53 | 197,65 | 1.383,00 |
| 22 Mar 2024 | 210,55 | -13,92 | -6,20% | 224,47 | 228,87 | 208,90 | 1.511,00 |
| 21 Mar 2024 | 224,47 | 25,48 | 12,80% | 200,10 | 226,76 | 190,69 | 3.506,00 |
| 20 Mar 2024 | 198,99 | -32,25 | -13,95% | 231,67 | 234,89 | 174,62 | 4.869,00 |
| 19 Mar 2024 | 231,24 | -4,10 | -1,74% | 235,07 | 246,80 | 226,31 | 1.264,00 |
| 18 Mar 2024 | 235,34 | 27,11 | 13,02% | 214,71 | 237,57 | 209,76 | 1.919,00 |
| 17 Mar 2024 | 208,23 | -7,21 | -3,35% | 214,33 | 230,99 | 197,39 | 2.868,00 |
| 16 Mar 2024 | 215,44 | 10,16 | 4,95% | 204,97 | 222,44 | 191,19 | 6.384,00 |
| 15 Mar 2024 | 205,28 | 13,38 | 6,97% | 191,74 | 208,80 | 190,05 | 2.456,00 |
| 14 Mar 2024 | 191,90 | 15,98 | 9,08% | 176,45 | 194,13 | 174,34 | 2.000,00 |
| 13 Mar 2024 | 175,92 | 2,14 | 1,23% | 173,63 | 182,00 | 167,69 | 1.167,00 |
| 12 Mar 2024 | 173,78 | 4,33 | 2,56% | 169,30 | 180,90 | 161,56 | 2.844,00 |
| 11 Mar 2024 | 169,45 | -0,350 | -0,21% | 169,68 | 174,32 | 165,58 | 2.338,00 |
| 10 Mar 2024 | 169,80 | 0,010 | 0,01% | 170,51 | 174,96 | 166,22 | 1.387,00 |
| 09 Mar 2024 | 169,79 | -0,910 | -0,53% | 170,21 | 178,58 | 167,70 | 1.470,00 |
| 08 Mar 2024 | 170,70 | 18,13 | 11,88% | 153,37 | 174,79 | 153,37 | 1.698,00 |
| 07 Mar 2024 | 152,57 | 5,42 | 3,68% | 147,42 | 157,96 | 141,72 | 1.240,00 |
| 06 Mar 2024 | 147,15 | -8,62 | -5,53% | 156,94 | 166,24 | 138,05 | 3.416,00 |
| 05 Mar 2024 | 155,77 | 1,62 | 1,05% | 153,66 | 158,53 | 149,54 | 1.116,00 |
| 04 Mar 2024 | 154,15 | 1,85 | 1,21% | 152,30 | 154,88 | 146,30 | 485,00 |
| 03 Mar 2024 | 152,30 | -1,08 | -0,70% | 152,83 | 153,74 | 148,80 | 774,00 |
| 02 Mar 2024 | 153,38 | 5,55 | 3,75% | 148,07 | 161,20 | 148,07 | 1.107,00 |
| 01 Mar 2024 | 147,83 | 10,26 | 7,46% | 139,23 | 157,64 | 137,55 | 3.792,00 |
| 29 Feb 2024 | 137,57 | 10,41 | 8,19% | 127,78 | 137,81 | 122,32 | 1.850,00 |
| 28 Feb 2024 | 127,16 | -2,29 | -1,77% | 128,51 | 131,68 | 124,03 | 938,00 |
| 27 Feb 2024 | 129,45 | 8,54 | 7,06% | 121,64 | 129,52 | 116,88 | 1.120,00 |
| 26 Feb 2024 | 120,91 | -0,620 | -0,51% | 121,13 | 121,66 | 117,04 | 745,00 |
| 25 Feb 2024 | 121,53 | 5,21 | 4,48% | 117,25 | 121,76 | 115,51 | 339,00 |
| 24 Feb 2024 | 116,32 | -3,84 | -3,20% | 119,47 | 130,68 | 112,55 | 948,00 |
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 |
