Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 08 Mag 2024 | 470,41 | -2,05 | -0,43% | 473,15 | 493,45 | 466,07 | 171,00 |
| 07 Mag 2024 | 472,47 | 3,61 | 0,77% | 468,95 | 483,95 | 462,75 | 146,00 |
| 06 Mag 2024 | 468,85 | 6,10 | 1,32% | 462,85 | 472,00 | 456,29 | 123,00 |
| 05 Mag 2024 | 462,75 | 10,19 | 2,25% | 452,55 | 479,39 | 452,55 | 124,00 |
| 04 Mag 2024 | 452,56 | 24,69 | 5,77% | 431,61 | 457,18 | 431,19 | 118,00 |
| 03 Mag 2024 | 427,87 | 3,31 | 0,78% | 424,25 | 433,40 | 411,25 | 87,00 |
| 02 Mag 2024 | 424,56 | -10,19 | -2,34% | 434,24 | 434,24 | 400,00 | 192,00 |
| 01 Mag 2024 | 434,75 | -30,70 | -6,60% | 464,56 | 469,76 | 420,75 | 344,00 |
| 30 Apr 2024 | 465,45 | -5,16 | -1,10% | 469,75 | 474,15 | 448,00 | 142,00 |
| 29 Apr 2024 | 470,61 | -6,44 | -1,35% | 478,94 | 486,75 | 468,35 | 159,00 |
| 28 Apr 2024 | 477,05 | -5,01 | -1,04% | 482,65 | 484,56 | 466,05 | 137,00 |
| 27 Apr 2024 | 482,06 | 3,81 | 0,80% | 478,05 | 492,95 | 467,95 | 166,00 |
| 26 Apr 2024 | 478,25 | -0,620 | -0,13% | 478,75 | 485,64 | 467,50 | 155,00 |
| 25 Apr 2024 | 478,87 | -26,08 | -5,17% | 505,15 | 511,86 | 474,20 | 206,00 |
| 24 Apr 2024 | 504,95 | -16,81 | -3,22% | 522,65 | 522,65 | 502,15 | 144,00 |
| 23 Apr 2024 | 521,76 | 19,62 | 3,91% | 502,35 | 527,76 | 496,45 | 167,00 |
| 22 Apr 2024 | 502,14 | -12,46 | -2,42% | 515,15 | 518,21 | 494,29 | 173,00 |
| 21 Apr 2024 | 514,60 | 38,15 | 8,01% | 476,88 | 522,00 | 469,00 | 105,00 |
| 20 Apr 2024 | 476,45 | -6,69 | -1,39% | 482,64 | 492,00 | 445,50 | 148,00 |
| 19 Apr 2024 | 483,14 | 19,69 | 4,25% | 463,74 | 491,25 | 453,27 | 157,00 |
| 18 Apr 2024 | 463,45 | -25,65 | -5,24% | 484,33 | 496,98 | 448,00 | 160,00 |
| 17 Apr 2024 | 489,09 | -18,66 | -3,67% | 507,45 | 510,15 | 464,74 | 170,00 |
| 16 Apr 2024 | 507,75 | -20,90 | -3,95% | 523,64 | 567,92 | 491,90 | 252,00 |
| 15 Apr 2024 | 528,65 | 48,66 | 10,14% | 480,89 | 530,00 | 455,35 | 262,00 |
| 14 Apr 2024 | 479,99 | -54,17 | -10,14% | 534,96 | 551,57 | 444,00 | 347,00 |
| 13 Apr 2024 | 534,16 | -79,99 | -13,03% | 614,26 | 618,80 | 498,00 | 352,00 |
| 12 Apr 2024 | 614,15 | -13,20 | -2,10% | 625,34 | 628,72 | 600,05 | 176,00 |
| 11 Apr 2024 | 627,35 | -45,10 | -6,71% | 671,43 | 672,76 | 598,01 | 253,00 |
| 10 Apr 2024 | 672,45 | -7,67 | -1,13% | 680,48 | 694,93 | 656,90 | 199,00 |
| 09 Apr 2024 | 680,12 | -4,03 | -0,59% | 683,28 | 710,96 | 675,47 | 169,00 |
| 08 Apr 2024 | 684,14 | -10,30 | -1,48% | 695,17 | 708,83 | 674,65 | 166,00 |
| 07 Apr 2024 | 694,45 | 38,16 | 5,81% | 659,68 | 713,76 | 656,19 | 209,00 |
| 06 Apr 2024 | 656,29 | -15,16 | -2,26% | 664,20 | 715,00 | 647,04 | 264,00 |
| 05 Apr 2024 | 671,45 | 75,95 | 12,75% | 591,41 | 682,57 | 591,41 | 311,00 |
| 04 Apr 2024 | 595,51 | -43,15 | -6,76% | 640,65 | 642,66 | 562,18 | 238,00 |
| 03 Apr 2024 | 638,65 | -9,40 | -1,45% | 647,27 | 648,83 | 588,42 | 217,00 |
| 02 Apr 2024 | 648,05 | -32,90 | -4,83% | 679,60 | 700,00 | 618,62 | 193,00 |
| 01 Apr 2024 | 680,95 | 83,80 | 14,03% | 598,96 | 691,00 | 585,00 | 291,00 |
| 31 Mar 2024 | 597,15 | -24,43 | -3,93% | 618,66 | 622,96 | 580,87 | 109,00 |
| 30 Mar 2024 | 621,58 | 52,42 | 9,21% | 565,45 | 637,00 | 553,48 | 172,00 |
| 29 Mar 2024 | 569,16 | 29,79 | 5,52% | 542,55 | 585,23 | 528,47 | 132,00 |
| 28 Mar 2024 | 539,37 | 59,69 | 12,44% | 480,75 | 547,15 | 479,21 | 178,00 |
| 27 Mar 2024 | 479,68 | -8,37 | -1,71% | 488,05 | 494,35 | 468,23 | 138,00 |
| 26 Mar 2024 | 488,05 | 3,10 | 0,64% | 482,30 | 503,99 | 473,19 | 198,00 |
| 25 Mar 2024 | 484,95 | 28,40 | 6,22% | 457,55 | 498,00 | 445,87 | 227,00 |
| 24 Mar 2024 | 456,55 | 25,28 | 5,86% | 427,38 | 475,00 | 414,48 | 294,00 |
| 23 Mar 2024 | 431,27 | 16,99 | 4,10% | 414,45 | 431,80 | 392,07 | 307,00 |
| 22 Mar 2024 | 414,28 | 4,17 | 1,02% | 409,90 | 435,80 | 402,47 | 314,00 |
| 21 Mar 2024 | 410,11 | 50,56 | 14,06% | 359,09 | 412,05 | 348,92 | 215,00 |
| 20 Mar 2024 | 359,56 | -41,59 | -10,37% | 400,96 | 411,00 | 351,15 | 281,00 |
| 19 Mar 2024 | 401,15 | -1,40 | -0,35% | 400,65 | 410,85 | 383,85 | 176,00 |
| 18 Mar 2024 | 402,55 | 13,87 | 3,57% | 390,45 | 407,85 | 370,00 | 174,00 |
| 17 Mar 2024 | 388,68 | -27,28 | -6,56% | 416,75 | 421,05 | 382,33 | 153,00 |
| 16 Mar 2024 | 415,95 | -24,97 | -5,66% | 441,25 | 445,50 | 383,00 | 361,00 |
| 15 Mar 2024 | 440,92 | -1,53 | -0,35% | 442,85 | 472,15 | 416,20 | 257,00 |
| 14 Mar 2024 | 442,45 | 9,45 | 2,18% | 432,88 | 454,63 | 421,53 | 193,00 |
| 13 Mar 2024 | 433,00 | -15,85 | -3,53% | 448,37 | 448,37 | 411,00 | 418,00 |
| 12 Mar 2024 | 448,85 | 25,24 | 5,96% | 423,13 | 455,95 | 405,23 | 549,00 |
| 11 Mar 2024 | 423,62 | -8,65 | -2,00% | 431,01 | 446,82 | 412,28 | 315,00 |
| 10 Mar 2024 | 432,27 | -4,95 | -1,13% | 438,07 | 456,25 | 420,00 | 349,00 |
| 09 Mar 2024 | 437,22 | 4,83 | 1,12% | 431,56 | 444,55 | 415,06 | 300,00 |
| 08 Mar 2024 | 432,40 | 17,28 | 4,16% | 415,45 | 438,75 | 397,00 | 359,00 |
| 07 Mar 2024 | 415,12 | 14,53 | 3,63% | 400,71 | 421,00 | 379,43 | 529,00 |
| 06 Mar 2024 | 400,59 | -69,01 | -14,69% | 473,15 | 481,06 | 345,00 | 587,00 |
| 05 Mar 2024 | 469,60 | 0,240 | 0,05% | 470,56 | 477,65 | 434,60 | 630,00 |
| 04 Mar 2024 | 469,36 | -7,52 | -1,58% | 477,37 | 499,11 | 454,00 | 356,00 |
| 03 Mar 2024 | 476,88 | 160,73 | 50,84% | 316,42 | 485,00 | 307,52 | 472,00 |
| 02 Mar 2024 | 316,15 | 18,62 | 6,26% | 297,69 | 318,00 | 296,97 | 422,00 |
| 01 Mar 2024 | 297,53 | 1,14 | 0,39% | 296,33 | 321,69 | 290,88 | 409,00 |
| 29 Feb 2024 | 296,39 | 4,16 | 1,42% | 292,93 | 313,43 | 285,00 | 726,00 |
| 28 Feb 2024 | 292,23 | 17,72 | 6,46% | 274,47 | 311,94 | 271,37 | 374,00 |
| 27 Feb 2024 | 274,51 | 6,65 | 2,48% | 267,96 | 275,95 | 262,12 | 362,00 |
| 26 Feb 2024 | 267,86 | 0,320 | 0,12% | 267,44 | 270,73 | 265,54 | 353,00 |
| 25 Feb 2024 | 267,54 | 3,19 | 1,21% | 264,85 | 270,29 | 263,12 | 322,00 |
| 24 Feb 2024 | 264,35 | 4,20 | 1,61% | 260,23 | 266,72 | 259,32 | 384,00 |
| 23 Feb 2024 | 260,15 | -2,90 | -1,10% | 262,85 | 265,75 | 255,64 | 370,00 |
| 22 Feb 2024 | 263,05 | -1,95 | -0,74% | 265,15 | 266,00 | 255,21 | 390,00 |
| 21 Feb 2024 | 265,00 | -8,03 | -2,94% | 273,15 | 273,17 | 252,30 | 401,00 |
| 20 Feb 2024 | 273,03 | 2,59 | 0,96% | 270,25 | 273,48 | 266,88 | 303,00 |
| 19 Feb 2024 | 270,44 | 3,30 | 1,23% | 267,20 | 271,55 | 264,65 | 344,00 |
| 18 Feb 2024 | 267,14 | -7,36 | -2,68% | 273,97 | 273,97 | 249,84 | 412,00 |
| 17 Feb 2024 | 274,50 | 4,40 | 1,63% | 270,21 | 274,50 | 265,52 | 337,00 |
| 16 Feb 2024 | 270,10 | -10,69 | -3,81% | 280,64 | 281,85 | 265,82 | 304,00 |
| 15 Feb 2024 | 280,79 | 10,35 | 3,83% | 270,35 | 290,00 | 264,72 | 390,00 |
| 14 Feb 2024 | 270,44 | -10,21 | -3,64% | 280,65 | 285,81 | 267,40 | 307,00 |
| 13 Feb 2024 | 280,65 | 4,00 | 1,45% | 277,34 | 287,44 | 267,06 | 326,00 |
| 12 Feb 2024 | 276,65 | 29,05 | 11,73% | 247,60 | 282,95 | 246,55 | 408,00 |
| 11 Feb 2024 | 247,60 | -2,35 | -0,94% | 250,25 | 251,39 | 242,95 | 362,00 |
| 10 Feb 2024 | 249,95 | 5,65 | 2,31% | 244,60 | 253,39 | 244,60 | 302,00 |
| 09 Feb 2024 | 244,30 | 3,65 | 1,52% | 240,56 | 244,80 | 240,25 | 291,00 |
|
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 |
