Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 18 Mag 2024 | 469,60 | 8,90 | 1,93% | 460,00 | 472,00 | 455,40 | 2.027.299,00 |
| 17 Mag 2024 | 460,70 | -3,00 | -0,65% | 462,50 | 467,70 | 456,50 | 2.813.108,00 |
| 16 Mag 2024 | 463,70 | 24,40 | 5,55% | 440,20 | 464,30 | 435,80 | 3.209.286,00 |
| 15 Mag 2024 | 439,30 | -11,20 | -2,49% | 449,30 | 453,30 | 438,40 | 2.565.052,00 |
| 14 Mag 2024 | 450,50 | -1,90 | -0,42% | 452,90 | 458,00 | 432,80 | 4.360.107,00 |
| 13 Mag 2024 | 452,40 | -5,60 | -1,22% | 457,30 | 463,60 | 451,50 | 1.521.605,00 |
| 12 Mag 2024 | 458,00 | -3,50 | -0,76% | 460,70 | 465,00 | 454,00 | 2.045.827,00 |
| 11 Mag 2024 | 461,50 | -10,00 | -2,12% | 473,10 | 480,00 | 457,40 | 3.022.290,00 |
| 10 Mag 2024 | 471,50 | 9,70 | 2,10% | 463,50 | 474,70 | 453,60 | 2.871.819,00 |
| 09 Mag 2024 | 461,80 | -13,00 | -2,74% | 474,00 | 481,90 | 457,50 | 4.877.010,00 |
| 08 Mag 2024 | 474,80 | -3,70 | -0,77% | 478,50 | 486,00 | 470,60 | 2.989.698,00 |
| 07 Mag 2024 | 478,50 | -9,30 | -1,91% | 487,10 | 496,00 | 476,00 | 7.088.492,00 |
| 06 Mag 2024 | 487,80 | -0,600 | -0,12% | 488,20 | 495,00 | 474,60 | 2.366.913,00 |
| 05 Mag 2024 | 488,40 | -5,00 | -1,01% | 491,80 | 496,20 | 480,00 | 2.696.487,00 |
| 04 Mag 2024 | 493,40 | 20,60 | 4,36% | 472,30 | 495,00 | 468,00 | 4.524.270,00 |
| 03 Mag 2024 | 472,80 | 4,00 | 0,85% | 467,60 | 478,40 | 448,00 | 3.905.471,00 |
| 02 Mag 2024 | 468,80 | -0,200 | -0,04% | 467,50 | 471,80 | 433,30 | 6.417.287,00 |
| 01 Mag 2024 | 469,00 | -26,60 | -5,37% | 494,80 | 500,10 | 457,40 | 5.534.813,00 |
| 30 Apr 2024 | 495,60 | 3,80 | 0,77% | 520,70 | 543,10 | 473,50 | 10.237.985,00 |
| 29 Apr 2024 | 491,80 | -13,40 | -2,65% | 505,10 | 512,30 | 490,00 | 4.201.211,00 |
| 28 Apr 2024 | 505,20 | -1,20 | -0,24% | 507,00 | 534,40 | 487,50 | 5.593.862,00 |
| 27 Apr 2024 | 506,40 | -14,00 | -2,69% | 520,40 | 522,70 | 496,80 | 4.188.275,00 |
| 26 Apr 2024 | 520,40 | -5,40 | -1,03% | 525,80 | 530,60 | 504,00 | 6.358.188,00 |
| 25 Apr 2024 | 525,80 | -13,10 | -2,43% | 538,90 | 560,00 | 520,00 | 7.677.622,00 |
| 24 Apr 2024 | 538,90 | -3,70 | -0,68% | 542,70 | 547,10 | 527,00 | 4.949.220,00 |
| 23 Apr 2024 | 542,60 | 17,60 | 3,35% | 526,40 | 545,50 | 523,00 | 6.719.099,00 |
| 22 Apr 2024 | 525,00 | -7,00 | -1,32% | 533,10 | 536,90 | 518,00 | 5.201.041,00 |
| 21 Apr 2024 | 532,00 | 33,50 | 6,72% | 495,30 | 536,00 | 490,90 | 5.062.533,00 |
| 20 Apr 2024 | 498,50 | 7,30 | 1,49% | 492,00 | 506,00 | 455,00 | 7.374.886,00 |
| 19 Apr 2024 | 491,20 | 10,20 | 2,12% | 482,80 | 497,20 | 469,50 | 6.680.335,00 |
| 18 Apr 2024 | 481,00 | -20,20 | -4,03% | 501,00 | 506,10 | 474,90 | 6.414.090,00 |
| 17 Apr 2024 | 501,20 | 1,90 | 0,38% | 500,60 | 511,90 | 482,40 | 10.629.924,00 |
| 16 Apr 2024 | 499,30 | -22,70 | -4,35% | 520,70 | 543,10 | 487,10 | 7.463.811,00 |
| 15 Apr 2024 | 522,00 | 29,40 | 5,97% | 493,10 | 527,00 | 470,00 | 12.746.950,00 |
| 14 Apr 2024 | 492,60 | -92,30 | -15,78% | 583,50 | 583,80 | 440,00 | 13.303.331,00 |
| 13 Apr 2024 | 584,90 | -67,60 | -10,36% | 657,60 | 680,40 | 569,60 | 13.951.788,00 |
| 12 Apr 2024 | 652,50 | 1,70 | 0,26% | 649,10 | 655,40 | 637,80 | 4.957.150,00 |
| 11 Apr 2024 | 650,80 | -12,40 | -1,87% | 664,40 | 668,70 | 627,50 | 5.914.790,00 |
| 10 Apr 2024 | 663,20 | -10,20 | -1,51% | 674,10 | 685,00 | 650,00 | 8.175.228,00 |
| 09 Apr 2024 | 673,40 | 21,50 | 3,30% | 649,90 | 680,50 | 631,40 | 5.208.570,00 |
| 08 Apr 2024 | 651,90 | 12,60 | 1,97% | 638,10 | 657,40 | 636,00 | 3.331.580,00 |
| 07 Apr 2024 | 639,30 | 2,90 | 0,46% | 635,60 | 645,30 | 631,30 | 2.336.452,00 |
| 06 Apr 2024 | 636,40 | -11,70 | -1,81% | 645,00 | 649,80 | 612,00 | 5.786.228,00 |
| 05 Apr 2024 | 648,10 | 28,80 | 4,65% | 619,10 | 657,50 | 607,00 | 7.846.385,00 |
| 04 Apr 2024 | 619,30 | -7,70 | -1,23% | 625,20 | 641,00 | 601,50 | 6.482.388,00 |
| 03 Apr 2024 | 627,00 | -39,90 | -5,98% | 666,00 | 666,00 | 612,10 | 9.520.888,00 |
| 02 Apr 2024 | 666,90 | -35,20 | -5,01% | 703,90 | 704,00 | 650,00 | 15.113.634,00 |
| 01 Apr 2024 | 702,10 | 2,60 | 0,37% | 700,20 | 706,50 | 688,60 | 5.569.686,00 |
| 31 Mar 2024 | 699,50 | -25,30 | -3,49% | 729,60 | 729,60 | 696,20 | 8.733.390,00 |
| 30 Mar 2024 | 724,80 | 17,30 | 2,45% | 707,40 | 736,70 | 685,40 | 12.737.911,00 |
| 29 Mar 2024 | 707,50 | 13,10 | 1,89% | 694,80 | 725,30 | 671,60 | 11.734.189,00 |
| 28 Mar 2024 | 694,40 | -19,70 | -2,76% | 714,60 | 717,10 | 670,30 | 13.420.821,00 |
| 27 Mar 2024 | 714,10 | 49,10 | 7,38% | 668,70 | 777,80 | 666,70 | 16.757.321,00 |
| 26 Mar 2024 | 665,00 | 38,70 | 6,18% | 625,00 | 685,10 | 619,50 | 24.299.399,00 |
| 25 Mar 2024 | 626,30 | 16,50 | 2,71% | 607,10 | 628,60 | 605,60 | 7.054.268,00 |
| 24 Mar 2024 | 609,80 | 7,30 | 1,21% | 602,80 | 616,00 | 593,00 | 5.230.584,00 |
| 23 Mar 2024 | 602,50 | -12,50 | -2,03% | 617,00 | 622,60 | 581,20 | 9.176.559,00 |
| 22 Mar 2024 | 615,00 | -4,70 | -0,76% | 619,80 | 628,10 | 597,40 | 11.723.358,00 |
| 21 Mar 2024 | 619,70 | 53,20 | 9,39% | 566,20 | 623,80 | 540,00 | 15.035.908,00 |
| 20 Mar 2024 | 566,50 | -45,60 | -7,45% | 611,10 | 618,70 | 545,40 | 14.389.131,00 |
| 19 Mar 2024 | 612,10 | -40,60 | -6,22% | 650,00 | 655,00 | 607,00 | 17.587.970,00 |
| 18 Mar 2024 | 652,70 | 10,30 | 1,60% | 647,20 | 656,20 | 596,50 | 12.165.520,00 |
| 17 Mar 2024 | 642,40 | -64,20 | -9,09% | 706,80 | 708,20 | 626,30 | 12.099.652,00 |
| 16 Mar 2024 | 706,60 | -50,40 | -6,66% | 760,60 | 766,70 | 655,00 | 25.702.390,00 |
| 15 Mar 2024 | 757,00 | -26,60 | -3,39% | 780,50 | 787,40 | 716,90 | 12.273.613,00 |
| 14 Mar 2024 | 783,60 | 39,60 | 5,32% | 744,60 | 802,10 | 732,60 | 15.224.243,00 |
| 13 Mar 2024 | 744,00 | 4,20 | 0,57% | 738,50 | 750,60 | 694,70 | 14.379.982,00 |
| 12 Mar 2024 | 739,80 | 38,10 | 5,43% | 703,60 | 775,90 | 670,60 | 27.733.578,00 |
| 11 Mar 2024 | 701,70 | -3,30 | -0,47% | 704,30 | 725,60 | 677,60 | 13.545.922,00 |
| 10 Mar 2024 | 705,00 | 12,80 | 1,85% | 693,00 | 720,00 | 690,00 | 397.559,00 |
| 09 Mar 2024 | 692,20 | -3,40 | -0,49% | 696,10 | 699,90 | 652,00 | 12.409.614,00 |
| 08 Mar 2024 | 695,60 | 15,60 | 2,29% | 678,00 | 698,00 | 662,40 | 16.256.524,00 |
| 07 Mar 2024 | 680,00 | 55,40 | 8,87% | 621,40 | 680,20 | 599,30 | 17.355.458,00 |
| 06 Mar 2024 | 624,60 | -58,20 | -8,52% | 686,70 | 709,00 | 583,00 | 18.899.826,00 |
| 05 Mar 2024 | 682,80 | 70,20 | 11,46% | 624,90 | 766,70 | 624,80 | 15.920.938,00 |
| 04 Mar 2024 | 612,60 | -16,10 | -2,56% | 631,00 | 631,00 | 574,00 | 12.204.065,00 |
| 03 Mar 2024 | 628,70 | 27,10 | 4,50% | 602,60 | 629,20 | 592,70 | 11.738.859,00 |
| 02 Mar 2024 | 601,60 | 42,70 | 7,64% | 562,50 | 607,00 | 562,50 | 12.531.738,00 |
| 01 Mar 2024 | 558,90 | 15,20 | 2,80% | 542,70 | 577,50 | 531,00 | 14.892.597,00 |
| 29 Feb 2024 | 543,70 | 21,90 | 4,20% | 521,70 | 557,80 | 511,10 | 17.442.010,00 |
| 28 Feb 2024 | 521,80 | 6,10 | 1,18% | 516,60 | 524,70 | 509,10 | 10.675.539,00 |
| 27 Feb 2024 | 515,70 | 4,30 | 0,84% | 509,30 | 518,70 | 485,00 | 7.819.503,00 |
| 26 Feb 2024 | 511,40 | 13,40 | 2,69% | 498,90 | 514,50 | 493,30 | 9.874.873,00 |
| 25 Feb 2024 | 498,00 | 8,30 | 1,69% | 489,10 | 506,00 | 481,10 | 7.820.808,00 |
| 24 Feb 2024 | 489,70 | 4,70 | 0,97% | 485,00 | 498,40 | 476,20 | 7.212.481,00 |
| 23 Feb 2024 | 485,00 | -2,60 | -0,53% | 486,60 | 492,80 | 470,00 | 5.904.966,00 |
| 22 Feb 2024 | 487,60 | -2,30 | -0,47% | 488,40 | 501,10 | 466,00 | 9.747.770,00 |
| 21 Feb 2024 | 489,90 | -8,30 | -1,67% | 498,10 | 503,80 | 473,10 | 10.045.448,00 |
| 20 Feb 2024 | 498,20 | 15,00 | 3,10% | 483,10 | 505,00 | 481,80 | 7.993.395,00 |
| 19 Feb 2024 | 483,20 | 4,80 | 1,00% | 478,20 | 491,70 | 473,20 | 6.144.888,00 |
| 18 Feb 2024 | 478,40 | 4,40 | 0,93% | 474,10 | 483,20 | 458,50 | 7.438.525,00 |
|
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 |
