Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 12 Mag 2024 | 183,29 | -2,00 | -1,08% | 185,15 | 185,96 | 182,92 | 73,00 |
| 11 Mag 2024 | 185,29 | -6,78 | -3,53% | 191,93 | 193,14 | 183,73 | 70,00 |
| 10 Mag 2024 | 192,07 | 5,17 | 2,77% | 186,84 | 193,13 | 184,99 | 69,00 |
| 09 Mag 2024 | 186,90 | -3,21 | -1,69% | 189,71 | 191,64 | 185,91 | 71,00 |
| 08 Mag 2024 | 190,11 | -2,92 | -1,51% | 192,89 | 196,32 | 189,13 | 69,00 |
| 07 Mag 2024 | 193,03 | -2,36 | -1,21% | 195,44 | 202,44 | 191,84 | 66,00 |
| 06 Mag 2024 | 195,39 | 0,840 | 0,43% | 194,59 | 197,22 | 190,84 | 68,00 |
| 05 Mag 2024 | 194,55 | 2,14 | 1,11% | 191,98 | 196,63 | 183,99 | 63,00 |
| 04 Mag 2024 | 192,41 | 10,33 | 5,67% | 181,93 | 193,36 | 180,91 | 68,00 |
| 03 Mag 2024 | 182,08 | 1,71 | 0,95% | 180,06 | 184,47 | 175,65 | 79,00 |
| 02 Mag 2024 | 180,37 | -4,91 | -2,65% | 184,84 | 185,27 | 173,28 | 78,00 |
| 01 Mag 2024 | 185,28 | -9,98 | -5,11% | 195,51 | 197,59 | 180,34 | 76,00 |
| 30 Apr 2024 | 195,26 | 1,84 | 0,95% | 194,12 | 196,05 | 189,30 | 73,00 |
| 29 Apr 2024 | 193,42 | -1,73 | -0,89% | 195,18 | 198,28 | 192,82 | 121,00 |
| 28 Apr 2024 | 195,15 | 0,370 | 0,19% | 194,70 | 195,94 | 189,96 | 71,00 |
| 27 Apr 2024 | 194,78 | -1,80 | -0,92% | 196,62 | 197,43 | 190,88 | 66,00 |
| 26 Apr 2024 | 196,58 | 1,86 | 0,96% | 196,18 | 198,92 | 191,89 | 65,00 |
| 25 Apr 2024 | 194,72 | -7,27 | -3,60% | 202,29 | 204,70 | 194,56 | 67,00 |
| 24 Apr 2024 | 201,99 | -1,06 | -0,52% | 203,17 | 204,50 | 200,19 | 66,00 |
| 23 Apr 2024 | 203,05 | 5,59 | 2,83% | 197,36 | 209,76 | 196,36 | 65,00 |
| 22 Apr 2024 | 197,46 | 0,050 | 0,03% | 197,70 | 200,05 | 195,17 | 66,00 |
| 21 Apr 2024 | 197,41 | 4,28 | 2,22% | 192,51 | 198,72 | 190,94 | 73,00 |
| 20 Apr 2024 | 193,13 | 1,08 | 0,56% | 191,75 | 201,49 | 180,67 | 72,00 |
| 19 Apr 2024 | 192,05 | 6,28 | 3,38% | 185,50 | 193,89 | 182,78 | 71,00 |
| 18 Apr 2024 | 185,77 | -6,53 | -3,40% | 192,48 | 194,57 | 181,04 | 70,00 |
| 17 Apr 2024 | 192,30 | -0,070 | -0,04% | 192,13 | 194,39 | 185,96 | 69,00 |
| 16 Apr 2024 | 192,37 | -5,96 | -3,01% | 197,85 | 209,75 | 189,11 | 72,00 |
| 15 Apr 2024 | 198,33 | 4,46 | 2,30% | 191,48 | 198,68 | 185,80 | 183,00 |
| 14 Apr 2024 | 193,87 | -9,31 | -4,58% | 204,09 | 206,27 | 176,17 | 391,00 |
| 13 Apr 2024 | 203,18 | -11,70 | -5,44% | 214,59 | 219,02 | 202,53 | 78,00 |
| 12 Apr 2024 | 214,88 | -2,87 | -1,32% | 218,24 | 221,43 | 213,25 | 63,00 |
| 11 Apr 2024 | 217,75 | 3,32 | 1,55% | 214,25 | 219,43 | 208,91 | 100,00 |
| 10 Apr 2024 | 214,43 | -8,18 | -3,67% | 222,50 | 223,31 | 212,14 | 96,00 |
| 09 Apr 2024 | 222,61 | 7,76 | 3,61% | 214,70 | 392,11 | 213,62 | 201,00 |
| 08 Apr 2024 | 214,85 | 2,44 | 1,15% | 212,31 | 216,06 | 211,73 | 71,00 |
| 07 Apr 2024 | 212,41 | 3,39 | 1,62% | 208,81 | 214,35 | 207,80 | 87,00 |
| 06 Apr 2024 | 209,02 | -1,54 | -0,73% | 214,27 | 214,27 | 203,33 | 58,00 |
| 05 Apr 2024 | 210,56 | 5,01 | 2,44% | 204,96 | 213,99 | 202,53 | 80,00 |
| 04 Apr 2024 | 205,55 | 1,63 | 0,80% | 203,49 | 208,05 | 200,35 | 88,00 |
| 03 Apr 2024 | 203,92 | -13,43 | -6,18% | 216,72 | 217,20 | 201,23 | 84,00 |
| 02 Apr 2024 | 217,35 | -4,50 | -2,03% | 224,56 | 239,48 | 212,18 | 67,00 |
| 01 Apr 2024 | 221,85 | 14,08 | 6,78% | 213,60 | 232,61 | 211,94 | 47,00 |
| 31 Mar 2024 | 207,77 | -11,20 | -5,11% | 218,90 | 219,97 | 206,13 | 59,00 |
| 30 Mar 2024 | 218,97 | -1,72 | -0,78% | 220,53 | 223,88 | 214,79 | 114,00 |
| 29 Mar 2024 | 220,69 | 5,48 | 2,55% | 216,20 | 222,74 | 214,60 | 135,00 |
| 28 Mar 2024 | 215,21 | -3,76 | -1,72% | 218,80 | 222,62 | 212,25 | 356,00 |
| 27 Mar 2024 | 218,97 | -3,25 | -1,46% | 218,30 | 223,84 | 213,24 | 238,00 |
| 26 Mar 2024 | 222,22 | 11,14 | 5,28% | 210,60 | 222,74 | 208,15 | 132,00 |
| 25 Mar 2024 | 211,08 | 8,72 | 4,31% | 201,09 | 211,59 | 200,20 | 124,00 |
| 24 Mar 2024 | 202,36 | 3,02 | 1,51% | 200,69 | 206,82 | 197,82 | 123,00 |
| 23 Mar 2024 | 199,34 | -6,83 | -3,31% | 206,51 | 216,43 | 195,36 | 118,00 |
| 22 Mar 2024 | 206,17 | 14,27 | 7,44% | 211,92 | 224,38 | 203,25 | 120,00 |
| 21 Mar 2024 | 191,90 | 0,170 | 0,09% | 193,52 | 208,54 | 188,39 | 178,00 |
| 20 Mar 2024 | 191,73 | -22,54 | -10,52% | 212,29 | 219,03 | 191,53 | 180,00 |
| 19 Mar 2024 | 214,27 | -1,43 | -0,66% | 215,54 | 219,55 | 201,00 | 243,00 |
| 18 Mar 2024 | 215,70 | 8,92 | 4,31% | 206,48 | 217,63 | 203,11 | 119,00 |
| 17 Mar 2024 | 206,78 | -13,56 | -6,15% | 220,01 | 248,97 | 205,28 | 106,00 |
| 16 Mar 2024 | 220,34 | -6,10 | -2,69% | 225,46 | 229,12 | 207,30 | 171,00 |
| 15 Mar 2024 | 226,44 | -4,45 | -1,93% | 230,56 | 234,86 | 216,92 | 206,00 |
| 14 Mar 2024 | 230,89 | 6,49 | 2,89% | 225,06 | 238,58 | 224,25 | 124,00 |
| 13 Mar 2024 | 224,40 | -3,27 | -1,44% | 227,54 | 236,58 | 217,40 | 120,00 |
| 12 Mar 2024 | 227,67 | 11,43 | 5,29% | 217,05 | 230,37 | 212,28 | 141,00 |
| 11 Mar 2024 | 216,24 | 0,220 | 0,10% | 215,82 | 222,96 | 213,86 | 129,00 |
| 10 Mar 2024 | 216,02 | 1,27 | 0,59% | 214,90 | 217,67 | 211,83 | 128,00 |
| 09 Mar 2024 | 214,75 | 2,09 | 0,98% | 211,83 | 221,77 | 209,80 | 139,00 |
| 08 Mar 2024 | 212,66 | 4,05 | 1,94% | 208,25 | 216,45 | 205,97 | 148,00 |
| 07 Mar 2024 | 208,61 | 9,63 | 4,84% | 198,89 | 278,88 | 195,29 | 160,00 |
| 06 Mar 2024 | 198,98 | -12,16 | -5,76% | 212,91 | 272,00 | 179,00 | 178,00 |
| 05 Mar 2024 | 211,14 | 12,80 | 6,45% | 201,14 | 217,82 | 189,42 | 305,00 |
| 04 Mar 2024 | 198,34 | 5,59 | 2,90% | 194,11 | 203,71 | 185,22 | 292,00 |
| 03 Mar 2024 | 192,75 | -4,86 | -2,46% | 196,19 | 237,19 | 138,70 | 223,00 |
| 02 Mar 2024 | 197,61 | 4,00 | 2,07% | 191,87 | 200,00 | 191,10 | 50,00 |
| 01 Mar 2024 | 193,61 | 4,24 | 2,24% | 189,75 | 199,31 | 188,68 | 250,00 |
| 29 Feb 2024 | 189,37 | 18,40 | 10,76% | 171,81 | 199,99 | 168,64 | 62,00 |
| 28 Feb 2024 | 170,97 | 3,09 | 1,84% | 169,83 | 178,21 | 153,18 | 64,00 |
| 27 Feb 2024 | 167,88 | 0,390 | 0,23% | 168,73 | 178,21 | 164,45 | 21,00 |
| 26 Feb 2024 | 167,49 | 2,78 | 1,69% | 164,75 | 168,55 | 164,07 | 265,00 |
| 25 Feb 2024 | 164,71 | 1,51 | 0,93% | 162,62 | 169,81 | 159,26 | 54,00 |
| 24 Feb 2024 | 163,20 | -0,920 | -0,56% | 162,93 | 169,72 | 158,41 | 172,00 |
| 23 Feb 2024 | 164,12 | -0,150 | -0,09% | 164,66 | 172,32 | 161,18 | 18,00 |
| 22 Feb 2024 | 164,27 | -2,35 | -1,41% | 162,81 | 165,61 | 157,87 | 23,00 |
| 21 Feb 2024 | 166,62 | 1,02 | 0,62% | 164,97 | 170,29 | 157,53 | 36,00 |
| 20 Feb 2024 | 165,60 | 3,83 | 2,37% | 161,20 | 166,42 | 160,77 | 19,00 |
| 19 Feb 2024 | 161,77 | -0,460 | -0,28% | 161,92 | 169,34 | 159,44 | 33,00 |
| 18 Feb 2024 | 162,23 | -0,900 | -0,55% | 162,92 | 165,41 | 159,08 | 6,00 |
| 17 Feb 2024 | 163,13 | 2,05 | 1,27% | 163,36 | 170,18 | 161,89 | 39,00 |
| 16 Feb 2024 | 161,08 | -2,19 | -1,34% | 162,19 | 169,88 | 160,33 | 11,00 |
| 15 Feb 2024 | 163,27 | 7,76 | 4,99% | 154,97 | 163,27 | 154,03 | 21,00 |
| 14 Feb 2024 | 155,51 | 0,260 | 0,17% | 156,63 | 158,52 | 151,67 | 36,00 |
| 13 Feb 2024 | 155,25 | 5,19 | 3,46% | 150,71 | 158,41 | 148,69 | 10,00 |
| 12 Feb 2024 | 150,06 | 0,740 | 0,50% | 148,93 | 154,01 | 147,73 | 23,00 |
| 11 Feb 2024 | 149,32 | 1,81 | 1,23% | 147,69 | 151,39 | 146,16 | 25,00 |
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 |
