Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mag 2024 | 595,90 | 7,51 | 1,28% | 588,38 | 602,00 | 586,31 | 6.955,00 |
| 09 Mag 2024 | 588,39 | 10,49 | 1,81% | 576,80 | 589,90 | 574,50 | 5.110,00 |
| 08 Mag 2024 | 577,90 | -10,60 | -1,80% | 588,60 | 599,20 | 576,20 | 4.621,00 |
| 07 Mag 2024 | 588,50 | -3,70 | -0,62% | 591,60 | 602,00 | 583,10 | 4.503,00 |
| 06 Mag 2024 | 592,20 | 6,20 | 1,06% | 585,90 | 594,90 | 579,50 | 3.533,00 |
| 05 Mag 2024 | 586,00 | -0,800 | -0,14% | 586,30 | 593,10 | 582,70 | 3.696,00 |
| 04 Mag 2024 | 586,80 | 26,40 | 4,71% | 560,52 | 590,00 | 558,90 | 5.343,00 |
| 03 Mag 2024 | 560,40 | -2,80 | -0,50% | 562,40 | 565,90 | 539,80 | 6.027,00 |
| 02 Mag 2024 | 563,20 | -15,40 | -2,66% | 578,80 | 580,40 | 536,80 | 7.347,00 |
| 01 Mag 2024 | 578,60 | -14,08 | -2,37% | 592,60 | 603,90 | 555,70 | 7.949,00 |
| 30 Apr 2024 | 592,68 | -7,62 | -1,27% | 600,00 | 602,80 | 583,40 | 4.848,00 |
| 29 Apr 2024 | 600,30 | 3,60 | 0,60% | 596,40 | 607,90 | 595,80 | 4.843,00 |
| 28 Apr 2024 | 596,70 | -1,50 | -0,25% | 598,10 | 599,70 | 585,80 | 4.383,00 |
| 27 Apr 2024 | 598,20 | -16,20 | -2,64% | 614,90 | 614,90 | 597,03 | 4.379,00 |
| 26 Apr 2024 | 614,40 | 6,25 | 1,03% | 607,70 | 617,90 | 600,70 | 5.702,00 |
| 25 Apr 2024 | 608,15 | 1,15 | 0,19% | 605,90 | 617,30 | 594,90 | 6.376,00 |
| 24 Apr 2024 | 607,00 | 1,65 | 0,27% | 605,30 | 612,00 | 598,70 | 6.304,00 |
| 23 Apr 2024 | 605,35 | 26,45 | 4,57% | 578,90 | 608,50 | 578,40 | 5.782,00 |
| 22 Apr 2024 | 578,90 | 8,82 | 1,55% | 570,30 | 582,60 | 566,50 | 4.796,00 |
| 21 Apr 2024 | 570,08 | 14,98 | 2,70% | 555,30 | 574,20 | 548,90 | 4.091,00 |
| 20 Apr 2024 | 555,10 | 3,20 | 0,58% | 551,20 | 564,30 | 525,50 | 6.225,00 |
| 19 Apr 2024 | 551,90 | 17,10 | 3,20% | 533,70 | 554,99 | 527,24 | 6.865,00 |
| 18 Apr 2024 | 534,80 | -3,20 | -0,59% | 538,00 | 547,80 | 512,90 | 6.258,00 |
| 17 Apr 2024 | 538,00 | -14,50 | -2,62% | 552,50 | 554,20 | 522,80 | 6.088,00 |
| 16 Apr 2024 | 552,50 | -13,70 | -2,42% | 565,00 | 584,90 | 545,50 | 6.662,00 |
| 15 Apr 2024 | 566,20 | 11,70 | 2,11% | 554,10 | 570,20 | 536,70 | 7.764,00 |
| 14 Apr 2024 | 554,50 | -40,40 | -6,79% | 594,30 | 599,50 | 517,40 | 9.318,00 |
| 13 Apr 2024 | 594,90 | -9,80 | -1,62% | 604,70 | 626,30 | 581,80 | 8.527,00 |
| 12 Apr 2024 | 604,70 | -5,10 | -0,84% | 609,90 | 617,90 | 592,00 | 6.139,00 |
| 11 Apr 2024 | 609,80 | 28,90 | 4,98% | 581,50 | 610,40 | 573,80 | 6.916,00 |
| 10 Apr 2024 | 580,90 | -5,70 | -0,97% | 586,20 | 589,80 | 571,80 | 5.725,00 |
| 09 Apr 2024 | 586,60 | 1,60 | 0,27% | 584,10 | 599,30 | 577,90 | 4.453,00 |
| 08 Apr 2024 | 585,00 | -1,40 | -0,24% | 586,30 | 591,10 | 578,00 | 3.627,00 |
| 07 Apr 2024 | 586,40 | 6,80 | 1,17% | 578,30 | 591,30 | 575,60 | 3.301,00 |
| 06 Apr 2024 | 579,60 | -5,03 | -0,86% | 583,70 | 591,50 | 565,10 | 5.949,00 |
| 05 Apr 2024 | 584,63 | 21,53 | 3,82% | 561,90 | 597,40 | 560,80 | 7.228,00 |
| 04 Apr 2024 | 563,10 | 12,40 | 2,25% | 550,93 | 567,90 | 543,70 | 7.857,00 |
| 03 Apr 2024 | 550,70 | -27,30 | -4,72% | 575,90 | 578,20 | 546,90 | 7.496,00 |
| 02 Apr 2024 | 578,00 | -28,50 | -4,70% | 606,80 | 607,70 | 568,80 | 6.530,00 |
| 01 Apr 2024 | 606,50 | 5,30 | 0,88% | 600,40 | 608,80 | 600,40 | 4.688,00 |
| 31 Mar 2024 | 601,20 | -14,00 | -2,28% | 611,10 | 611,50 | 597,12 | 5.268,00 |
| 30 Mar 2024 | 615,20 | 32,00 | 5,49% | 583,10 | 619,60 | 582,10 | 7.308,00 |
| 29 Mar 2024 | 583,20 | 8,20 | 1,43% | 574,61 | 591,30 | 574,10 | 5.463,00 |
| 28 Mar 2024 | 575,00 | -5,50 | -0,95% | 580,00 | 585,30 | 565,80 | 5.181,00 |
| 27 Mar 2024 | 580,50 | -6,80 | -1,16% | 587,24 | 597,00 | 571,90 | 5.759,00 |
| 26 Mar 2024 | 587,30 | 17,90 | 3,14% | 568,00 | 598,00 | 564,80 | 6.954,00 |
| 25 Mar 2024 | 569,40 | 18,30 | 3,32% | 551,70 | 572,40 | 549,50 | 5.779,00 |
| 24 Mar 2024 | 551,10 | 2,50 | 0,46% | 552,00 | 567,60 | 543,40 | 7.304,00 |
| 23 Mar 2024 | 548,60 | -4,70 | -0,85% | 553,70 | 587,70 | 535,60 | 9.878,00 |
| 22 Mar 2024 | 553,30 | -3,50 | -0,63% | 555,80 | 569,60 | 540,70 | 8.623,00 |
| 21 Mar 2024 | 556,80 | 49,00 | 9,65% | 509,10 | 559,00 | 501,60 | 10.828,00 |
| 20 Mar 2024 | 507,80 | -46,70 | -8,42% | 555,30 | 559,60 | 497,80 | 13.312,00 |
| 19 Mar 2024 | 554,50 | -16,20 | -2,84% | 571,50 | 585,70 | 540,50 | 15.042,00 |
| 18 Mar 2024 | 570,70 | -6,20 | -1,07% | 580,08 | 590,20 | 548,80 | 12.737,00 |
| 17 Mar 2024 | 576,90 | -47,80 | -7,65% | 641,26 | 641,28 | 570,20 | 11.789,00 |
| 16 Mar 2024 | 624,70 | 21,60 | 3,58% | 603,70 | 624,80 | 553,40 | 16.936,00 |
| 15 Mar 2024 | 603,10 | -26,70 | -4,24% | 626,60 | 626,60 | 565,80 | 11.219,00 |
| 14 Mar 2024 | 629,80 | 91,70 | 17,04% | 536,80 | 650,40 | 531,70 | 12.482,00 |
| 13 Mar 2024 | 538,10 | 15,60 | 2,99% | 523,02 | 547,10 | 521,50 | 11.749,00 |
| 12 Mar 2024 | 522,50 | -5,50 | -1,04% | 527,70 | 533,40 | 508,50 | 10.811,00 |
| 11 Mar 2024 | 528,00 | 39,00 | 7,98% | 488,20 | 537,00 | 485,60 | 12.586,00 |
| 10 Mar 2024 | 489,00 | 2,20 | 0,45% | 486,70 | 493,70 | 481,60 | 7.988,00 |
| 09 Mar 2024 | 486,80 | 14,40 | 3,05% | 474,20 | 489,40 | 463,70 | 10.864,00 |
| 08 Mar 2024 | 472,40 | 43,50 | 10,14% | 429,13 | 476,80 | 423,50 | 10.873,00 |
| 07 Mar 2024 | 428,90 | 33,90 | 8,58% | 394,69 | 433,10 | 385,60 | 11.464,00 |
| 06 Mar 2024 | 395,00 | -23,27 | -5,56% | 418,60 | 427,00 | 375,10 | 11.747,00 |
| 05 Mar 2024 | 418,27 | 4,87 | 1,18% | 414,70 | 423,50 | 411,00 | 8.526,00 |
| 04 Mar 2024 | 413,40 | 2,60 | 0,63% | 410,99 | 416,80 | 404,80 | 8.118,00 |
| 03 Mar 2024 | 410,80 | 3,10 | 0,76% | 407,50 | 414,80 | 405,90 | 5.990,00 |
| 02 Mar 2024 | 407,70 | 7,30 | 1,82% | 399,30 | 408,40 | 398,90 | 6.429,00 |
| 01 Mar 2024 | 400,40 | -15,00 | -3,61% | 413,70 | 419,70 | 391,30 | 7.254,00 |
| 29 Feb 2024 | 415,40 | 20,70 | 5,24% | 394,80 | 425,00 | 394,10 | 8.372,00 |
| 28 Feb 2024 | 394,70 | -6,60 | -1,64% | 401,50 | 403,70 | 390,80 | 8.318,00 |
| 27 Feb 2024 | 401,30 | 12,80 | 3,29% | 388,42 | 404,50 | 382,10 | 10.545,00 |
| 26 Feb 2024 | 388,50 | 6,90 | 1,81% | 381,67 | 391,00 | 377,90 | 7.560,00 |
| 25 Feb 2024 | 381,60 | 6,10 | 1,62% | 375,30 | 383,30 | 371,70 | 6.615,00 |
| 24 Feb 2024 | 375,50 | -7,10 | -1,86% | 382,31 | 385,70 | 369,10 | 12.439,00 |
| 23 Feb 2024 | 382,60 | 4,30 | 1,14% | 380,69 | 387,20 | 374,10 | 13.961,00 |
| 22 Feb 2024 | 378,30 | 23,40 | 6,59% | 354,70 | 379,10 | 350,90 | 14.645,00 |
| 21 Feb 2024 | 354,90 | 3,10 | 0,88% | 351,70 | 361,10 | 344,80 | 11.086,00 |
| 20 Feb 2024 | 351,80 | 2,10 | 0,60% | 349,76 | 356,20 | 349,40 | 8.154,00 |
| 19 Feb 2024 | 349,70 | -3,10 | -0,88% | 352,70 | 358,10 | 349,20 | 7.087,00 |
| 18 Feb 2024 | 352,80 | -7,99 | -2,22% | 360,70 | 363,70 | 348,30 | 8.453,00 |
| 17 Feb 2024 | 360,79 | 6,09 | 1,72% | 354,20 | 364,50 | 351,40 | 10.996,00 |
| 16 Feb 2024 | 354,71 | 20,72 | 6,20% | 333,79 | 365,20 | 333,30 | 11.796,00 |
| 15 Feb 2024 | 333,99 | 9,29 | 2,86% | 324,70 | 334,60 | 323,40 | 6.566,00 |
| 14 Feb 2024 | 324,70 | -2,70 | -0,82% | 328,00 | 329,20 | 319,40 | 6.575,00 |
| 13 Feb 2024 | 327,40 | 6,50 | 2,03% | 320,30 | 329,70 | 315,60 | 8.090,00 |
| 12 Feb 2024 | 320,90 | -2,20 | -0,68% | 323,04 | 324,90 | 320,10 | 5.055,00 |
| 11 Feb 2024 | 323,10 | -0,400 | -0,12% | 323,35 | 325,40 | 318,90 | 5.597,00 |
|
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 |
