Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mag 2024 | 900,75 | -5,39 | -0,59% | 906,45 | 909,37 | 900,75 | 69.816.249 |
| 09 Mag 2024 | 906,14 | 2,06 | 0,23% | 903,85 | 907,36 | 901,45 | 108.646.859 |
| 08 Mag 2024 | 904,08 | -0,87 | -0,10% | 904,35 | 907,87 | 902,83 | 110.548.053 |
| 07 Mag 2024 | 904,95 | 8,06 | 0,90% | 896,28 | 905,99 | 896,28 | 116.308.498 |
| 06 Mag 2024 | 896,89 | 13,56 | 1,54% | 884,07 | 897,14 | 884,07 | 98.582.318 |
| 03 Mag 2024 | 883,33 | -10,09 | -1,13% | 893,48 | 893,48 | 879,50 | 94.878.735 |
| 02 Mag 2024 | 893,42 | -7,78 | -0,86% | 902,64 | 905,82 | 891,85 | 124.402.239 |
| 01 Mag 2024 | 901,20 | 11,05 | 1,24% | 892,16 | 906,90 | 889,03 | 149.426.642 |
| 30 Apr 2024 | 890,15 | 13,27 | 1,51% | 892,93 | 899,93 | 888,05 | 108.167.903 |
| 29 Apr 2024 | 876,88 | 2,25 | 0,26% | 875,23 | 882,11 | 872,23 | 93.826.208 |
| 26 Apr 2024 | 874,63 | 5,54 | 0,64% | 868,60 | 877,78 | 866,05 | 102.781.524 |
| 25 Apr 2024 | 869,09 | -7,44 | -0,85% | 876,53 | 878,56 | 864,84 | 135.178.557 |
| 24 Apr 2024 | 876,53 | -6,75 | -0,76% | 883,18 | 884,42 | 871,71 | 78.351.577 |
| 23 Apr 2024 | 883,28 | 7,96 | 0,91% | 880,71 | 884,69 | 876,72 | 72.953.130 |
| 22 Apr 2024 | 875,32 | 5,97 | 0,69% | 872,02 | 882,33 | 871,64 | 84.919.780 |
| 19 Apr 2024 | 869,35 | -3,91 | -0,45% | 873,26 | 875,74 | 865,72 | 95.126.671 |
| 18 Apr 2024 | 873,26 | -0,14 | -0,02% | 873,50 | 874,84 | 869,19 | 82.185.344 |
| 17 Apr 2024 | 873,40 | 0,94 | 0,11% | 872,49 | 884,22 | 869,51 | 95.727.110 |
| 16 Apr 2024 | 872,46 | -7,88 | -0,90% | 880,40 | 880,40 | 870,32 | 85.070.836 |
| 15 Apr 2024 | 880,34 | 0,56 | 0,06% | 880,13 | 893,48 | 878,58 | 89.333.252 |
| 12 Apr 2024 | 879,78 | -11,86 | -1,33% | 891,12 | 891,12 | 878,07 | 104.726.092 |
| 11 Apr 2024 | 891,64 | -5,18 | -0,58% | 896,69 | 897,46 | 886,56 | 77.315.053 |
| 10 Apr 2024 | 896,82 | -4,75 | -0,53% | 898,85 | 900,54 | 891,92 | 90.279.726 |
| 09 Apr 2024 | 901,57 | -5,79 | -0,64% | 907,37 | 908,18 | 896,10 | 90.851.765 |
| 08 Apr 2024 | 907,36 | -6,48 | -0,71% | 913,79 | 913,79 | 906,26 | 70.918.223 |
| 05 Apr 2024 | 913,84 | 7,38 | 0,81% | 906,13 | 915,35 | 901,74 | 84.249.130 |
| 04 Apr 2024 | 906,46 | -10,81 | -1,18% | 917,49 | 924,60 | 906,33 | 89.237.604 |
| 03 Apr 2024 | 917,27 | -2,22 | -0,24% | 919,38 | 929,87 | 916,07 | 89.196.363 |
| 02 Apr 2024 | 919,49 | -1,11 | -0,12% | 917,95 | 920,47 | 911,42 | 74.600.263 |
| 01 Apr 2024 | 920,60 | -11,52 | -1,24% | 932,12 | 932,12 | 916,16 | 63.365.780 |
| 28 Mar 2024 | 932,12 | 1,80 | 0,19% | 930,50 | 938,91 | 930,50 | 98.878.480 |
| 27 Mar 2024 | 930,32 | 15,18 | 1,66% | 925,81 | 931,93 | 922,03 | 92.382.841 |
| 26 Mar 2024 | 915,14 | 1,78 | 0,19% | 914,05 | 916,55 | 910,09 | 86.567.925 |
| 25 Mar 2024 | 913,36 | 3,37 | 0,37% | 910,27 | 916,96 | 909,04 | 72.909.723 |
| 22 Mar 2024 | 909,99 | -1,05 | -0,12% | 910,63 | 916,06 | 909,83 | 70.540.887 |
| 21 Mar 2024 | 911,04 | -2,39 | -0,26% | 913,35 | 916,95 | 909,43 | 77.056.928 |
| 20 Mar 2024 | 913,43 | 1,78 | 0,20% | 910,19 | 913,54 | 903,90 | 79.686.346 |
| 19 Mar 2024 | 911,65 | 5,32 | 0,59% | 906,30 | 912,09 | 900,19 | 87.835.895 |
| 18 Mar 2024 | 906,33 | -0,40 | -0,04% | 907,42 | 911,92 | 905,45 | 98.639.349 |
| 15 Mar 2024 | 906,73 | -3,70 | -0,41% | 906,17 | 909,00 | 902,25 | 299.776.794 |
| 14 Mar 2024 | 910,43 | -4,67 | -0,51% | 917,94 | 919,10 | 905,75 | 97.345.189 |
| 13 Mar 2024 | 915,10 | -4,01 | -0,44% | 920,16 | 922,41 | 911,19 | 111.934.217 |
| 12 Mar 2024 | 919,11 | 8,99 | 0,99% | 910,75 | 920,35 | 908,96 | 106.507.825 |
| 11 Mar 2024 | 910,12 | -6,57 | -0,72% | 913,29 | 917,34 | 901,64 | 108.689.907 |
| 08 Mar 2024 | 916,69 | -5,31 | -0,58% | 922,06 | 922,06 | 913,81 | 101.327.020 |
| 07 Mar 2024 | 922,00 | -1,63 | -0,18% | 920,39 | 929,43 | 916,57 | 102.730.449 |
| 06 Mar 2024 | 923,63 | 6,05 | 0,66% | 923,18 | 929,68 | 921,23 | 153.474.850 |
| 05 Mar 2024 | 917,58 | -6,89 | -0,75% | 925,31 | 925,31 | 912,96 | 132.290.965 |
| 04 Mar 2024 | 924,47 | -5,57 | -0,60% | 925,68 | 932,86 | 921,80 | 159.688.767 |
| 01 Mar 2024 | 930,04 | 11,33 | 1,23% | 918,58 | 931,12 | 918,58 | 103.636.093 |
| 29 Feb 2024 | 918,71 | -5,85 | -0,63% | 924,63 | 924,67 | 917,01 | 141.292.971 |
| 28 Feb 2024 | 924,56 | -3,51 | -0,38% | 927,89 | 928,43 | 920,15 | 98.507.459 |
| 27 Feb 2024 | 928,07 | -3,26 | -0,35% | 922,90 | 930,51 | 918,23 | 99.935.489 |
| 26 Feb 2024 | 931,33 | -4,38 | -0,47% | 935,86 | 937,39 | 929,84 | 101.853.934 |
| 23 Feb 2024 | 935,71 | 3,49 | 0,37% | 934,36 | 938,15 | 931,55 | 89.782.813 |
| 22 Feb 2024 | 932,22 | 16,11 | 1,76% | 916,12 | 934,05 | 916,12 | 89.984.876 |
| 21 Feb 2024 | 916,11 | 0,03 | 0,00% | 908,67 | 916,14 | 906,51 | 82.128.674 |
| 20 Feb 2024 | 916,08 | -10,57 | -1,14% | 926,47 | 931,21 | 914,95 | 102.336.606 |
| 16 Feb 2024 | 926,65 | 10,92 | 1,19% | 915,60 | 932,49 | 915,25 | 99.418.615 |
| 15 Feb 2024 | 915,73 | 8,46 | 0,93% | 907,26 | 919,28 | 907,26 | 100.506.368 |
| 14 Feb 2024 | 907,27 | 6,73 | 0,75% | 901,01 | 910,17 | 901,01 | 78.912.360 |
| 13 Feb 2024 | 900,54 | -6,04 | -0,67% | 903,81 | 908,38 | 896,00 | 103.294.477 |
|
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 |
