Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 17 Mag 2024 | 283,9424 | -1,29 | -0,45% | 284,7105 | 285,4486 | 283,9424 | 717 |
| 16 Mag 2024 | 285,2364 | -0,23 | -0,08% | 285,5713 | 286,7184 | 284,84 | 2.529 |
| 15 Mag 2024 | 285,4705 | 1,82 | 0,64% | 284,6993 | 287,3443 | 284,00 | 698 |
| 14 Mag 2024 | 283,6467 | 0,78 | 0,28% | 281,8879 | 285,00 | 280,6515 | 1.546 |
| 13 Mag 2024 | 282,8665 | 0,98 | 0,35% | 282,0972 | 283,9772 | 281,8948 | 1.111 |
| 10 Mag 2024 | 281,8871 | -0,89 | -0,31% | 284,3343 | 285,10 | 281,584 | 659 |
| 09 Mag 2024 | 282,7777 | 1,15 | 0,41% | 281,3809 | 282,7777 | 280,885 | 408 |
| 08 Mag 2024 | 281,6239 | -2,16 | -0,76% | 282,933 | 283,0898 | 280,00 | 782 |
| 07 Mag 2024 | 283,7878 | 2,29 | 0,81% | 282,1246 | 283,7878 | 281,6901 | 524 |
| 06 Mag 2024 | 281,4965 | 3,56 | 1,28% | 280,2468 | 281,971 | 279,80 | 2.008 |
| 03 Mag 2024 | 277,9316 | 2,58 | 0,94% | 276,5337 | 280,90 | 275,6044 | 4.447 |
| 02 Mag 2024 | 275,3513 | 1,01 | 0,37% | 274,4818 | 276,0212 | 274,00 | 1.167 |
| 30 Apr 2024 | 274,3382 | -2,37 | -0,86% | 276,8704 | 277,0547 | 273,5738 | 792 |
| 29 Apr 2024 | 276,7095 | 1,89 | 0,69% | 275,8807 | 278,00 | 275,3045 | 1.698 |
| 26 Apr 2024 | 274,8214 | 4,97 | 1,84% | 271,3783 | 275,6667 | 271,1118 | 1.231 |
| 25 Apr 2024 | 269,8512 | -4,51 | -1,65% | 274,7419 | 275,6559 | 269,1389 | 663 |
| 24 Apr 2024 | 274,3653 | -1,13 | -0,41% | 275,5524 | 276,2634 | 273,7966 | 876 |
| 23 Apr 2024 | 275,4956 | 5,62 | 2,08% | 272,6396 | 275,9802 | 270,6735 | 775 |
| 22 Apr 2024 | 269,8739 | 1,19 | 0,44% | 271,0163 | 271,6515 | 269,59 | 971 |
| 19 Apr 2024 | 268,6833 | -3,16 | -1,16% | 267,5229 | 270,20 | 266,4347 | 92.092 |
| 18 Apr 2024 | 271,8409 | 1,23 | 0,45% | 269,9705 | 272,2323 | 268,70 | 1.698 |
| 17 Apr 2024 | 270,6157 | -1,86 | -0,68% | 272,9907 | 274,7322 | 270,6157 | 557 |
| 16 Apr 2024 | 272,4777 | -3,43 | -1,24% | 273,4004 | 273,7788 | 270,2689 | 3.579 |
| 15 Apr 2024 | 275,9124 | -3,34 | -1,20% | 278,6833 | 279,3418 | 275,8679 | 2.246 |
| 12 Apr 2024 | 279,2545 | 0,80 | 0,29% | 281,9039 | 282,3059 | 278,9538 | 742 |
| 11 Apr 2024 | 278,4522 | -0,19 | -0,07% | 277,9296 | 279,50 | 275,41 | 2.772 |
| 10 Apr 2024 | 278,6403 | -2,02 | -0,72% | 283,0263 | 284,1989 | 274,71 | 4.012 |
| 09 Apr 2024 | 280,6567 | -0,66 | -0,23% | 281,1513 | 282,2175 | 279,80 | 1.165 |
| 08 Apr 2024 | 281,3119 | 0,73 | 0,26% | 279,7373 | 282,5441 | 279,63 | 1.670 |
| 05 Apr 2024 | 280,5853 | -3,73 | -1,31% | 280,3035 | 281,00 | 278,38 | 21.575 |
| 04 Apr 2024 | 284,3163 | 1,47 | 0,52% | 282,8485 | 284,948 | 282,6125 | 1.654 |
| 03 Apr 2024 | 282,8414 | 0,65 | 0,23% | 282,4402 | 283,2999 | 279,9196 | 3.677 |
| 02 Apr 2024 | 282,1906 | -8,09 | -2,79% | 288,9569 | 289,7346 | 281,9741 | 7.690 |
| 28 Mar 2024 | 290,2756 | 4,33 | 1,51% | 288,0279 | 291,5578 | 288,00 | 2.961 |
| 27 Mar 2024 | 285,9443 | 3,17 | 1,12% | 282,8816 | 285,9443 | 282,7752 | 1.051 |
| 26 Mar 2024 | 282,7722 | -0,05 | -0,02% | 282,8561 | 284,1501 | 281,5502 | 1.793 |
| 25 Mar 2024 | 282,8227 | 0,20 | 0,07% | 282,1729 | 283,8126 | 281,20 | 1.483 |
| 22 Mar 2024 | 282,6243 | -1,90 | -0,67% | 285,7399 | 286,623 | 282,6243 | 5.955 |
| 21 Mar 2024 | 284,5245 | 8,57 | 3,11% | 282,0745 | 285,4166 | 280,8713 | 5.286 |
| 20 Mar 2024 | 275,9523 | 0,22 | 0,08% | 275,2678 | 276,7202 | 274,5656 | 551 |
| 19 Mar 2024 | 275,7315 | 0,10 | 0,04% | 274,6052 | 275,7315 | 272,6872 | 1.006 |
| 18 Mar 2024 | 275,6348 | 0,78 | 0,28% | 275,8658 | 276,9558 | 274,4408 | 2.733 |
| 15 Mar 2024 | 274,8545 | -0,07 | -0,03% | 275,3912 | 276,0375 | 274,20 | 3.131 |
| 14 Mar 2024 | 274,9269 | -4,02 | -1,44% | 279,55 | 279,983 | 274,5878 | 1.107 |
| 13 Mar 2024 | 278,95 | 1,55 | 0,56% | 277,9378 | 279,945 | 277,0617 | 1.447 |
| 12 Mar 2024 | 277,40 | -1,40 | -0,50% | 279,1813 | 280,20 | 275,20 | 3.351 |
| 11 Mar 2024 | 278,80 | -2,50 | -0,89% | 280,2027 | 280,8176 | 277,9592 | 2.451 |
| 08 Mar 2024 | 281,3028 | 1,17 | 0,42% | 280,75 | 284,50 | 278,88 | 3.944 |
| 07 Mar 2024 | 280,1338 | 0,72 | 0,26% | 278,5869 | 282,2799 | 277,8689 | 8.412 |
| 06 Mar 2024 | 279,4106 | 0,12 | 0,04% | 278,4465 | 280,89 | 278,10 | 13.504 |
| 05 Mar 2024 | 279,2862 | -3,11 | -1,10% | 280,6837 | 280,8901 | 278,3204 | 4.137 |
| 04 Mar 2024 | 282,3999 | 0,94 | 0,34% | 280,9516 | 283,75 | 280,9215 | 3.469 |
| 01 Mar 2024 | 281,4552 | 2,81 | 1,01% | 279,4179 | 282,30 | 278,30 | 4.661 |
| 29 Feb 2024 | 278,65 | 0,30 | 0,11% | 277,2852 | 282,00 | 275,8999 | 4.476 |
| 28 Feb 2024 | 278,35 | 0,00 | 0,00% | 278,35 | 278,35 | 278,35 | 0 |
| 27 Feb 2024 | 278,35 | 3,81 | 1,39% | 274,9297 | 278,50 | 274,6302 | 1.540 |
| 26 Feb 2024 | 274,5437 | 1,33 | 0,49% | 273,20 | 275,4709 | 271,8502 | 1.860 |
| 23 Feb 2024 | 273,21 | 0,54 | 0,20% | 272,6282 | 273,6601 | 271,7602 | 759 |
| 22 Feb 2024 | 272,6686 | 2,19 | 0,81% | 272,05 | 273,6142 | 271,25 | 1.635 |
| 21 Feb 2024 | 270,4824 | -2,08 | -0,76% | 272,36 | 272,6406 | 270,4307 | 2.113 |
| 20 Feb 2024 | 272,5585 | -3,23 | -1,17% | 275,80 | 275,92 | 271,7733 | 1.618 |
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 |
