Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 17 Mag 2024 | 624,40 | 5,28 | 0,85% | 619,34 | 624,94 | 619,34 | 17.109.102 |
| 16 Mag 2024 | 619,12 | -0,03 | 0,00% | 619,10 | 624,42 | 618,95 | 31.362.328 |
| 15 Mag 2024 | 619,15 | 5,02 | 0,82% | 614,34 | 619,94 | 614,27 | 10.397.883 |
| 14 Mag 2024 | 614,13 | -0,82 | -0,13% | 614,01 | 615,53 | 611,01 | 10.258.976 |
| 13 Mag 2024 | 614,95 | -1,85 | -0,30% | 617,04 | 620,04 | 613,79 | 10.418.856 |
| 10 Mag 2024 | 616,80 | 4,27 | 0,70% | 614,18 | 617,27 | 613,35 | 10.195.753 |
| 09 Mag 2024 | 612,53 | 2,90 | 0,48% | 609,57 | 612,70 | 608,39 | 10.676.127 |
| 08 Mag 2024 | 609,63 | 0,48 | 0,08% | 609,16 | 610,75 | 605,32 | 12.228.625 |
| 07 Mag 2024 | 609,15 | 2,49 | 0,41% | 606,38 | 609,94 | 605,54 | 14.237.542 |
| 06 Mag 2024 | 606,66 | 6,57 | 1,09% | 600,39 | 606,84 | 598,79 | 12.599.091 |
| 03 Mag 2024 | 600,09 | -0,27 | -0,04% | 600,88 | 605,53 | 598,50 | 16.633.683 |
| 02 Mag 2024 | 600,36 | 4,27 | 0,72% | 596,27 | 601,57 | 595,34 | 21.934.961 |
| 01 Mag 2024 | 596,09 | 2,94 | 0,50% | 593,17 | 601,96 | 592,68 | 15.156.933 |
| 30 Apr 2024 | 593,15 | -6,84 | -1,14% | 599,68 | 599,68 | 592,73 | 10.978.947 |
| 29 Apr 2024 | 599,99 | -1,76 | -0,29% | 602,74 | 605,54 | 598,72 | 12.324.843 |
| 26 Apr 2024 | 601,75 | -3,72 | -0,61% | 605,79 | 605,79 | 600,51 | 9.882.599 |
| 25 Apr 2024 | 605,47 | -2,12 | -0,35% | 605,54 | 607,61 | 598,88 | 12.505.912 |
| 24 Apr 2024 | 607,59 | -3,92 | -0,64% | 609,42 | 609,91 | 604,44 | 10.306.400 |
| 23 Apr 2024 | 611,51 | 1,08 | 0,18% | 612,77 | 614,11 | 606,80 | 9.931.508 |
| 22 Apr 2024 | 610,43 | 6,12 | 1,01% | 607,25 | 614,35 | 606,32 | 11.512.476 |
| 19 Apr 2024 | 604,31 | 7,38 | 1,24% | 596,87 | 604,79 | 596,87 | 11.846.723 |
| 18 Apr 2024 | 596,93 | 3,08 | 0,52% | 594,02 | 601,53 | 593,94 | 8.530.314 |
| 17 Apr 2024 | 593,85 | 0,95 | 0,16% | 593,19 | 596,32 | 590,79 | 11.019.560 |
| 16 Apr 2024 | 592,90 | -4,51 | -0,75% | 598,24 | 598,55 | 592,35 | 13.478.092 |
| 15 Apr 2024 | 597,41 | -5,14 | -0,85% | 607,81 | 611,19 | 596,80 | 10.880.666 |
| 12 Apr 2024 | 602,55 | -7,12 | -1,17% | 609,14 | 609,14 | 599,86 | 11.087.605 |
| 11 Apr 2024 | 609,67 | -2,53 | -0,41% | 611,81 | 614,72 | 604,46 | 10.549.002 |
| 10 Apr 2024 | 612,20 | -7,01 | -1,13% | 618,66 | 618,66 | 610,06 | 16.063.109 |
| 09 Apr 2024 | 619,21 | -3,34 | -0,54% | 622,74 | 624,70 | 615,82 | 12.672.636 |
| 08 Apr 2024 | 622,55 | -3,22 | -0,51% | 626,10 | 626,16 | 622,09 | 10.555.369 |
| 05 Apr 2024 | 625,77 | 5,84 | 0,94% | 620,36 | 626,64 | 620,31 | 11.627.598 |
| 04 Apr 2024 | 619,93 | -7,50 | -1,20% | 632,75 | 633,90 | 618,94 | 13.642.350 |
| 03 Apr 2024 | 627,43 | 2,70 | 0,43% | 624,86 | 629,55 | 624,44 | 11.968.266 |
| 02 Apr 2024 | 624,73 | -2,48 | -0,40% | 626,43 | 627,56 | 623,29 | 13.289.928 |
| 01 Apr 2024 | 627,21 | -0,69 | -0,11% | 629,25 | 629,37 | 624,09 | 10.961.881 |
| 28 Mar 2024 | 627,90 | 4,66 | 0,75% | 623,21 | 629,12 | 621,71 | 12.399.550 |
| 27 Mar 2024 | 623,24 | 7,45 | 1,21% | 616,23 | 623,57 | 616,23 | 13.307.136 |
| 26 Mar 2024 | 615,79 | 2,36 | 0,38% | 613,45 | 617,61 | 611,76 | 12.067.285 |
| 25 Mar 2024 | 613,43 | -1,58 | -0,26% | 614,82 | 614,82 | 611,75 | 13.003.678 |
| 22 Mar 2024 | 615,01 | -3,80 | -0,61% | 618,15 | 618,90 | 614,82 | 10.737.628 |
| 21 Mar 2024 | 618,81 | -2,33 | -0,38% | 621,80 | 624,74 | 618,48 | 16.417.899 |
| 20 Mar 2024 | 621,14 | 6,85 | 1,12% | 614,57 | 621,36 | 614,07 | 16.914.221 |
| 19 Mar 2024 | 614,29 | 4,87 | 0,80% | 609,33 | 614,79 | 609,13 | 12.987.740 |
| 18 Mar 2024 | 609,42 | 0,56 | 0,09% | 609,78 | 612,69 | 605,91 | 15.104.842 |
| 15 Mar 2024 | 608,86 | 2,03 | 0,33% | 606,51 | 609,34 | 601,29 | 30.190.318 |
| 14 Mar 2024 | 606,83 | -1,83 | -0,30% | 608,70 | 610,19 | 601,97 | 17.149.077 |
| 13 Mar 2024 | 608,66 | 4,48 | 0,74% | 604,19 | 609,78 | 603,40 | 15.093.232 |
| 12 Mar 2024 | 604,18 | 0,98 | 0,16% | 603,37 | 606,40 | 602,47 | 11.020.150 |
| 11 Mar 2024 | 603,20 | 2,32 | 0,39% | 600,90 | 603,46 | 600,07 | 13.158.836 |
| 08 Mar 2024 | 600,88 | 0,41 | 0,07% | 599,23 | 601,31 | 596,79 | 10.993.631 |
| 07 Mar 2024 | 600,47 | -1,27 | -0,21% | 601,91 | 605,15 | 596,44 | 15.675.218 |
| 06 Mar 2024 | 601,74 | 3,96 | 0,66% | 598,04 | 607,07 | 598,04 | 19.518.819 |
| 05 Mar 2024 | 597,78 | -4,03 | -0,67% | 600,45 | 601,67 | 595,09 | 15.806.776 |
| 04 Mar 2024 | 601,81 | -5,19 | -0,86% | 606,67 | 606,67 | 599,34 | 15.143.651 |
| 01 Mar 2024 | 607,00 | -3,56 | -0,58% | 610,54 | 612,29 | 604,54 | 16.639.457 |
| 29 Feb 2024 | 610,56 | -3,61 | -0,59% | 614,32 | 616,68 | 608,96 | 30.732.062 |
| 28 Feb 2024 | 614,17 | 4,64 | 0,76% | 609,44 | 617,77 | 608,12 | 15.443.100 |
| 27 Feb 2024 | 609,53 | -0,29 | -0,05% | 609,85 | 610,79 | 599,81 | 12.759.312 |
| 26 Feb 2024 | 609,82 | -11,45 | -1,84% | 626,67 | 638,54 | 609,67 | 15.949.233 |
| 23 Feb 2024 | 621,27 | 2,83 | 0,46% | 618,58 | 625,80 | 618,58 | 14.754.772 |
| 22 Feb 2024 | 618,44 | 8,82 | 1,45% | 613,42 | 619,90 | 612,86 | 11.985.207 |
| 21 Feb 2024 | 609,62 | 2,58 | 0,43% | 608,28 | 609,96 | 606,05 | 11.052.739 |
| 20 Feb 2024 | 607,04 | 0,65 | 0,11% | 605,51 | 612,69 | 605,43 | 13.008.174 |
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 |
