Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 08 Mag 2024 | 438,56 | -4,91 | -1,11% | 443,39 | 476,75 | 434,05 | 520,00 |
| 07 Mag 2024 | 443,47 | 6,54 | 1,50% | 436,83 | 449,61 | 431,18 | 524,00 |
| 06 Mag 2024 | 436,94 | 4,08 | 0,94% | 432,80 | 455,00 | 426,82 | 497,00 |
| 05 Mag 2024 | 432,86 | 11,59 | 2,75% | 421,18 | 459,64 | 421,09 | 511,00 |
| 04 Mag 2024 | 421,27 | 14,29 | 3,51% | 402,82 | 443,38 | 386,50 | 514,00 |
| 03 Mag 2024 | 406,99 | 8,48 | 2,13% | 399,18 | 420,59 | 379,19 | 518,00 |
| 02 Mag 2024 | 398,51 | -12,04 | -2,93% | 410,39 | 416,14 | 374,71 | 524,00 |
| 01 Mag 2024 | 410,55 | -24,04 | -5,53% | 434,82 | 452,82 | 392,45 | 528,00 |
| 30 Apr 2024 | 434,59 | -5,97 | -1,36% | 440,52 | 460,29 | 418,04 | 517,00 |
| 29 Apr 2024 | 440,56 | -8,11 | -1,81% | 448,53 | 473,61 | 438,73 | 523,00 |
| 28 Apr 2024 | 448,67 | -4,95 | -1,09% | 453,37 | 471,21 | 438,40 | 517,00 |
| 27 Apr 2024 | 453,62 | 3,78 | 0,84% | 449,58 | 479,03 | 438,86 | 525,00 |
| 26 Apr 2024 | 449,84 | 1,21 | 0,27% | 447,80 | 471,09 | 437,97 | 513,00 |
| 25 Apr 2024 | 448,63 | -25,71 | -5,42% | 474,30 | 497,84 | 442,91 | 518,00 |
| 24 Apr 2024 | 474,34 | -20,86 | -4,21% | 495,48 | 509,67 | 468,78 | 515,00 |
| 23 Apr 2024 | 495,20 | 21,49 | 4,54% | 473,98 | 516,29 | 468,47 | 516,00 |
| 22 Apr 2024 | 473,71 | -12,97 | -2,66% | 486,45 | 500,68 | 464,51 | 520,00 |
| 21 Apr 2024 | 486,68 | 35,24 | 7,81% | 451,31 | 515,62 | 443,92 | 521,00 |
| 20 Apr 2024 | 451,44 | -6,41 | -1,40% | 458,55 | 479,44 | 430,45 | 523,00 |
| 19 Apr 2024 | 457,85 | 16,83 | 3,82% | 441,41 | 477,14 | 424,41 | 542,00 |
| 18 Apr 2024 | 441,02 | -24,61 | -5,29% | 465,18 | 482,24 | 422,09 | 523,00 |
| 17 Apr 2024 | 465,63 | -12,89 | -2,69% | 477,25 | 506,35 | 438,87 | 510,00 |
| 16 Apr 2024 | 478,52 | -17,57 | -3,54% | 493,42 | 532,83 | 464,03 | 504,00 |
| 15 Apr 2024 | 496,09 | 37,66 | 8,21% | 457,30 | 502,41 | 425,99 | 509,00 |
| 14 Apr 2024 | 458,43 | -57,63 | -11,17% | 515,23 | 561,93 | 440,00 | 523,00 |
| 13 Apr 2024 | 516,06 | -57,42 | -10,01% | 573,46 | 583,70 | 474,66 | 508,00 |
| 12 Apr 2024 | 573,48 | -12,51 | -2,13% | 585,90 | 591,09 | 552,19 | 511,00 |
| 11 Apr 2024 | 585,99 | -36,04 | -5,79% | 621,70 | 623,81 | 560,44 | 528,00 |
| 10 Apr 2024 | 622,02 | -3,49 | -0,56% | 627,48 | 641,90 | 600,00 | 526,00 |
| 09 Apr 2024 | 625,51 | -7,51 | -1,19% | 632,88 | 655,00 | 618,88 | 507,00 |
| 08 Apr 2024 | 633,02 | -10,05 | -1,56% | 643,59 | 648,29 | 600,36 | 525,00 |
| 07 Apr 2024 | 643,08 | 30,17 | 4,92% | 612,38 | 652,56 | 606,59 | 512,00 |
| 06 Apr 2024 | 612,90 | -6,19 | -1,00% | 618,34 | 655,00 | 584,02 | 517,00 |
| 05 Apr 2024 | 619,09 | 67,04 | 12,14% | 551,66 | 635,11 | 540,39 | 519,00 |
| 04 Apr 2024 | 552,05 | -43,99 | -7,38% | 596,12 | 609,39 | 522,03 | 526,00 |
| 03 Apr 2024 | 596,04 | -7,55 | -1,25% | 603,40 | 616,20 | 547,59 | 511,00 |
| 02 Apr 2024 | 603,59 | -27,13 | -4,30% | 630,24 | 648,66 | 573,62 | 518,00 |
| 01 Apr 2024 | 630,71 | 76,95 | 13,90% | 553,66 | 641,12 | 546,82 | 527,00 |
| 31 Mar 2024 | 553,76 | -20,88 | -3,63% | 574,14 | 575,43 | 535,31 | 515,00 |
| 30 Mar 2024 | 574,64 | 46,71 | 8,85% | 527,32 | 591,31 | 515,19 | 520,00 |
| 29 Mar 2024 | 527,94 | 27,15 | 5,42% | 499,59 | 542,21 | 488,62 | 533,00 |
| 28 Mar 2024 | 500,79 | 39,88 | 8,65% | 442,81 | 510,00 | 440,78 | 454,00 |
| 27 Mar 2024 | 460,91 | 11,61 | 2,58% | 449,42 | 462,95 | 433,36 | 515,00 |
| 26 Mar 2024 | 449,30 | 1,86 | 0,42% | 447,62 | 467,01 | 435,19 | 521,00 |
| 25 Mar 2024 | 447,44 | 23,60 | 5,57% | 423,68 | 463,44 | 413,81 | 530,00 |
| 24 Mar 2024 | 423,84 | 21,97 | 5,47% | 401,75 | 447,84 | 388,94 | 503,00 |
| 23 Mar 2024 | 401,87 | 20,72 | 5,44% | 381,31 | 404,70 | 364,03 | 507,00 |
| 22 Mar 2024 | 381,15 | 6,25 | 1,67% | 375,36 | 404,53 | 370,17 | 511,00 |
| 21 Mar 2024 | 374,90 | 43,59 | 13,16% | 330,59 | 375,71 | 300,00 | 531,00 |
| 20 Mar 2024 | 331,31 | -37,87 | -10,26% | 368,69 | 378,67 | 323,17 | 519,00 |
| 19 Mar 2024 | 369,18 | -0,460 | -0,13% | 369,64 | 377,36 | 353,06 | 523,00 |
| 18 Mar 2024 | 369,64 | 13,08 | 3,67% | 356,37 | 374,59 | 337,45 | 528,00 |
| 17 Mar 2024 | 356,56 | -25,28 | -6,62% | 382,91 | 386,95 | 351,12 | 499,00 |
| 16 Mar 2024 | 381,85 | -24,00 | -5,91% | 405,68 | 408,82 | 352,80 | 520,00 |
| 15 Mar 2024 | 405,84 | -1,60 | -0,39% | 407,68 | 430,00 | 385,06 | 543,00 |
| 14 Mar 2024 | 407,44 | 9,79 | 2,46% | 397,65 | 432,79 | 377,42 | 508,00 |
| 13 Mar 2024 | 397,65 | -13,32 | -3,24% | 410,80 | 410,80 | 378,49 | 539,00 |
| 12 Mar 2024 | 410,97 | 23,39 | 6,04% | 387,55 | 418,65 | 370,19 | 523,00 |
| 11 Mar 2024 | 387,57 | -8,77 | -2,21% | 396,41 | 407,14 | 375,38 | 525,00 |
| 10 Mar 2024 | 396,34 | -4,41 | -1,10% | 399,60 | 418,55 | 379,67 | 514,00 |
| 09 Mar 2024 | 400,76 | 5,56 | 1,41% | 395,13 | 406,42 | 385,15 | 521,00 |
| 08 Mar 2024 | 395,20 | 14,24 | 3,74% | 381,78 | 399,83 | 363,86 | 533,00 |
| 07 Mar 2024 | 380,95 | 11,23 | 3,04% | 369,82 | 387,27 | 318,97 | 529,00 |
| 06 Mar 2024 | 369,72 | -57,28 | -13,42% | 433,09 | 440,27 | 314,21 | 524,00 |
| 05 Mar 2024 | 427,00 | -4,88 | -1,13% | 432,28 | 433,91 | 402,30 | 503,00 |
| 04 Mar 2024 | 431,88 | -5,36 | -1,23% | 436,29 | 474,98 | 405,26 | 532,00 |
| 03 Mar 2024 | 437,24 | 145,77 | 50,01% | 292,26 | 450,00 | 285,23 | 521,00 |
| 02 Mar 2024 | 291,48 | 15,64 | 5,67% | 275,88 | 295,02 | 275,07 | 525,00 |
| 01 Mar 2024 | 275,84 | 2,41 | 0,88% | 273,52 | 297,07 | 269,54 | 535,00 |
| 29 Feb 2024 | 273,43 | 3,72 | 1,38% | 269,74 | 288,34 | 256,48 | 654,00 |
| 28 Feb 2024 | 269,71 | 17,46 | 6,92% | 252,25 | 287,61 | 251,72 | 534,00 |
| 27 Feb 2024 | 252,25 | 4,87 | 1,97% | 247,35 | 253,88 | 241,96 | 546,00 |
| 26 Feb 2024 | 247,38 | 0,250 | 0,10% | 247,12 | 249,67 | 245,00 | 516,00 |
| 25 Feb 2024 | 247,13 | 2,96 | 1,21% | 244,64 | 249,53 | 242,85 | 518,00 |
| 24 Feb 2024 | 244,17 | 3,62 | 1,50% | 240,59 | 246,53 | 240,41 | 519,00 |
| 23 Feb 2024 | 240,55 | -3,05 | -1,25% | 243,50 | 246,26 | 231,59 | 519,00 |
| 22 Feb 2024 | 243,60 | -1,76 | -0,72% | 245,45 | 246,18 | 236,38 | 503,00 |
| 21 Feb 2024 | 245,36 | -8,09 | -3,19% | 253,48 | 253,68 | 237,54 | 546,00 |
| 20 Feb 2024 | 253,45 | 2,62 | 1,04% | 250,97 | 253,86 | 248,06 | 519,00 |
| 19 Feb 2024 | 250,83 | 2,60 | 1,05% | 248,22 | 252,06 | 246,04 | 544,00 |
| 18 Feb 2024 | 248,23 | -6,68 | -2,62% | 254,66 | 254,70 | 240,19 | 545,00 |
| 17 Feb 2024 | 254,91 | 3,58 | 1,42% | 251,19 | 255,19 | 247,05 | 556,00 |
| 16 Feb 2024 | 251,34 | -10,63 | -4,06% | 261,76 | 263,46 | 248,06 | 545,00 |
| 15 Feb 2024 | 261,97 | 8,50 | 3,35% | 253,24 | 273,35 | 248,09 | 516,00 |
| 14 Feb 2024 | 253,47 | -8,77 | -3,34% | 261,43 | 267,31 | 248,96 | 536,00 |
| 13 Feb 2024 | 262,24 | 5,02 | 1,95% | 257,35 | 268,21 | 248,49 | 508,00 |
| 12 Feb 2024 | 257,22 | 25,75 | 11,12% | 230,15 | 263,44 | 227,69 | 512,00 |
| 11 Feb 2024 | 231,47 | -1,44 | -0,62% | 233,38 | 238,56 | 226,14 | 496,00 |
| 10 Feb 2024 | 232,91 | 5,98 | 2,63% | 227,23 | 238,83 | 226,99 | 515,00 |
| 09 Feb 2024 | 226,93 | 3,90 | 1,75% | 222,88 | 228,09 | 222,64 | 511,00 |
|
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 |
