Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Apr 2024 | 477,52 | -4,77 | -0,99% | 482,42 | 485,73 | 465,84 | 542,00 |
| 27 Apr 2024 | 482,29 | 3,56 | 0,74% | 478,40 | 492,95 | 467,14 | 366,00 |
| 26 Apr 2024 | 478,73 | -0,500 | -0,10% | 478,74 | 485,74 | 467,36 | 904,00 |
| 25 Apr 2024 | 479,23 | -26,86 | -5,31% | 505,39 | 511,53 | 473,86 | 777,00 |
| 24 Apr 2024 | 506,09 | -16,52 | -3,16% | 522,81 | 523,15 | 502,75 | 465,00 |
| 23 Apr 2024 | 522,61 | 20,04 | 3,99% | 502,43 | 527,86 | 496,52 | 1.044,00 |
| 22 Apr 2024 | 502,57 | -12,25 | -2,38% | 514,84 | 518,37 | 493,99 | 568,00 |
| 21 Apr 2024 | 514,82 | 37,99 | 7,97% | 476,67 | 522,36 | 470,89 | 2.645,00 |
| 20 Apr 2024 | 476,83 | -6,60 | -1,37% | 481,83 | 492,80 | 444,73 | 1.212,00 |
| 19 Apr 2024 | 483,43 | 18,73 | 4,03% | 463,89 | 488,85 | 453,77 | 986,00 |
| 18 Apr 2024 | 464,70 | -22,00 | -4,52% | 486,04 | 489,27 | 447,37 | 1.767,00 |
| 17 Apr 2024 | 486,70 | -21,35 | -4,20% | 506,68 | 510,09 | 464,10 | 1.871,00 |
| 16 Apr 2024 | 508,05 | -22,04 | -4,16% | 526,10 | 568,40 | 492,00 | 2.734,00 |
| 15 Apr 2024 | 530,09 | 48,14 | 9,99% | 478,43 | 530,58 | 464,15 | 2.544,00 |
| 14 Apr 2024 | 481,95 | -52,28 | -9,79% | 533,58 | 551,60 | 444,24 | 5.533,00 |
| 13 Apr 2024 | 534,23 | -80,43 | -13,09% | 613,99 | 618,41 | 490,72 | 5.118,00 |
| 12 Apr 2024 | 614,66 | -13,73 | -2,18% | 629,57 | 629,57 | 600,54 | 1.447,00 |
| 11 Apr 2024 | 628,39 | -46,07 | -6,83% | 670,00 | 672,80 | 596,63 | 4.328,00 |
| 10 Apr 2024 | 674,46 | -5,90 | -0,87% | 680,61 | 694,81 | 656,88 | 2.625,00 |
| 09 Apr 2024 | 680,36 | -3,66 | -0,54% | 685,08 | 711,77 | 678,77 | 3.353,00 |
| 08 Apr 2024 | 684,02 | -10,24 | -1,47% | 695,53 | 709,50 | 675,77 | 2.231,00 |
| 07 Apr 2024 | 694,26 | 36,34 | 5,52% | 658,17 | 715,91 | 658,17 | 3.202,00 |
| 06 Apr 2024 | 657,92 | -10,77 | -1,61% | 665,57 | 718,21 | 645,88 | 6.301,00 |
| 05 Apr 2024 | 668,69 | 73,61 | 12,37% | 592,77 | 683,03 | 592,15 | 9.165,00 |
| 04 Apr 2024 | 595,08 | -43,67 | -6,84% | 639,83 | 643,54 | 562,41 | 6.019,00 |
| 03 Apr 2024 | 638,75 | -9,77 | -1,51% | 648,18 | 649,69 | 586,00 | 5.963,00 |
| 02 Apr 2024 | 648,52 | -31,49 | -4,63% | 679,49 | 702,56 | 617,35 | 6.244,00 |
| 01 Apr 2024 | 680,01 | 83,08 | 13,92% | 597,46 | 692,43 | 588,75 | 5.120,00 |
| 31 Mar 2024 | 596,93 | -24,65 | -3,97% | 620,37 | 623,84 | 591,16 | 2.238,00 |
| 30 Mar 2024 | 621,58 | 52,08 | 9,14% | 567,84 | 639,62 | 553,22 | 7.337,00 |
| 29 Mar 2024 | 569,50 | 30,17 | 5,59% | 538,44 | 586,70 | 527,39 | 6.657,00 |
| 28 Mar 2024 | 539,33 | 59,71 | 12,45% | 479,53 | 552,77 | 478,48 | 9.317,00 |
| 27 Mar 2024 | 479,62 | -8,32 | -1,71% | 487,56 | 494,97 | 468,27 | 2.129,00 |
| 26 Mar 2024 | 487,94 | 1,43 | 0,29% | 485,38 | 506,97 | 473,40 | 8.097,00 |
| 25 Mar 2024 | 486,51 | 30,57 | 6,70% | 455,87 | 499,00 | 445,46 | 6.772,00 |
| 24 Mar 2024 | 455,94 | 29,22 | 6,85% | 431,78 | 475,53 | 420,36 | 7.121,00 |
| 23 Mar 2024 | 426,72 | 11,46 | 2,76% | 414,21 | 433,33 | 391,51 | 3.953,00 |
| 22 Mar 2024 | 415,26 | 5,59 | 1,36% | 409,73 | 435,60 | 403,91 | 4.266,00 |
| 21 Mar 2024 | 409,67 | 50,91 | 14,19% | 358,12 | 412,00 | 348,20 | 2.852,00 |
| 20 Mar 2024 | 358,76 | -42,57 | -10,61% | 401,06 | 411,34 | 351,10 | 3.865,00 |
| 19 Mar 2024 | 401,33 | -2,41 | -0,60% | 402,04 | 410,77 | 384,15 | 3.495,00 |
| 18 Mar 2024 | 403,74 | 14,39 | 3,70% | 388,73 | 407,25 | 369,10 | 1.709,00 |
| 17 Mar 2024 | 389,35 | -27,19 | -6,53% | 416,65 | 420,92 | 382,13 | 1.868,00 |
| 16 Mar 2024 | 416,54 | -25,12 | -5,69% | 441,63 | 444,62 | 384,00 | 2.522,00 |
| 15 Mar 2024 | 441,66 | -0,760 | -0,17% | 442,67 | 473,82 | 416,10 | 7.115,00 |
| 14 Mar 2024 | 442,42 | 8,25 | 1,90% | 434,60 | 454,46 | 424,21 | 4.094,00 |
| 13 Mar 2024 | 434,17 | -14,44 | -3,22% | 448,55 | 448,73 | 410,16 | 3.544,00 |
| 12 Mar 2024 | 448,61 | 24,48 | 5,77% | 423,73 | 456,20 | 402,09 | 3.074,00 |
| 11 Mar 2024 | 424,13 | -10,25 | -2,36% | 433,17 | 446,63 | 412,65 | 1.549,00 |
| 10 Mar 2024 | 434,38 | -3,11 | -0,71% | 437,57 | 458,59 | 426,05 | 1.734,00 |
| 09 Mar 2024 | 437,49 | 5,12 | 1,18% | 432,52 | 446,70 | 417,92 | 2.355,00 |
| 08 Mar 2024 | 432,37 | 17,01 | 4,10% | 415,58 | 439,95 | 398,54 | 2.375,00 |
| 07 Mar 2024 | 415,36 | 10,64 | 2,63% | 402,15 | 420,99 | 384,27 | 3.802,00 |
| 06 Mar 2024 | 404,72 | -64,82 | -13,81% | 473,96 | 482,58 | 338,89 | 10.169,00 |
| 05 Mar 2024 | 469,54 | 0,730 | 0,16% | 470,11 | 478,73 | 433,85 | 10.038,00 |
| 04 Mar 2024 | 468,81 | -33,23 | -6,62% | 501,51 | 527,79 | 455,97 | 14.021,00 |
| 03 Mar 2024 | 502,04 | 186,58 | 59,15% | 316,59 | 506,09 | 315,91 | 30.441,00 |
| 02 Mar 2024 | 315,46 | 17,13 | 5,74% | 298,06 | 319,62 | 297,28 | 4.894,00 |
| 01 Mar 2024 | 298,33 | 1,82 | 0,61% | 296,43 | 323,28 | 291,58 | 5.826,00 |
| 29 Feb 2024 | 296,51 | 4,29 | 1,47% | 292,84 | 313,89 | 279,10 | 5.700,00 |
| 28 Feb 2024 | 292,22 | 16,75 | 6,08% | 274,96 | 313,69 | 274,75 | 10.053,00 |
| 27 Feb 2024 | 275,47 | 7,66 | 2,86% | 267,32 | 276,86 | 262,30 | 1.263,00 |
| 26 Feb 2024 | 267,81 | 0,280 | 0,10% | 267,57 | 270,70 | 265,78 | 292,00 |
| 25 Feb 2024 | 267,53 | 3,16 | 1,20% | 264,96 | 270,29 | 263,12 | 589,00 |
| 24 Feb 2024 | 264,37 | 4,37 | 1,68% | 260,19 | 266,73 | 259,33 | 2.250,00 |
| 23 Feb 2024 | 260,00 | -3,35 | -1,27% | 263,01 | 265,81 | 259,61 | 1.223,00 |
| 22 Feb 2024 | 263,35 | -2,15 | -0,81% | 265,24 | 266,67 | 255,37 | 604,00 |
| 21 Feb 2024 | 265,50 | -7,55 | -2,77% | 272,99 | 273,89 | 256,36 | 1.996,00 |
| 20 Feb 2024 | 273,05 | 2,74 | 1,01% | 270,45 | 273,38 | 266,95 | 667,00 |
| 19 Feb 2024 | 270,31 | 2,80 | 1,05% | 267,50 | 271,79 | 265,16 | 332,00 |
| 18 Feb 2024 | 267,51 | -7,44 | -2,71% | 274,28 | 274,51 | 258,82 | 739,00 |
| 17 Feb 2024 | 274,95 | 4,02 | 1,48% | 270,78 | 275,24 | 265,58 | 3.153,00 |
| 16 Feb 2024 | 270,93 | -10,38 | -3,69% | 280,99 | 282,62 | 266,75 | 1.300,00 |
| 15 Feb 2024 | 281,31 | 10,86 | 4,02% | 270,51 | 293,88 | 264,97 | 2.787,00 |
| 14 Feb 2024 | 270,45 | -10,54 | -3,75% | 280,36 | 287,44 | 267,23 | 3.509,00 |
| 13 Feb 2024 | 280,99 | 4,65 | 1,68% | 277,78 | 289,19 | 267,38 | 3.231,00 |
| 12 Feb 2024 | 276,34 | 28,70 | 11,59% | 247,79 | 283,80 | 246,97 | 10.868,00 |
| 11 Feb 2024 | 247,64 | -2,69 | -1,07% | 250,39 | 251,49 | 243,71 | 392,00 |
| 10 Feb 2024 | 250,33 | 5,84 | 2,39% | 244,66 | 253,75 | 244,66 | 1.533,00 |
| 09 Feb 2024 | 244,49 | 3,99 | 1,66% | 240,77 | 244,86 | 240,43 | 705,00 |
| 08 Feb 2024 | 240,50 | 5,20 | 2,21% | 235,32 | 240,94 | 234,61 | 320,00 |
| 07 Feb 2024 | 235,30 | -0,180 | -0,08% | 235,47 | 237,60 | 234,27 | 1.865,00 |
| 06 Feb 2024 | 235,48 | 0,410 | 0,17% | 234,86 | 237,58 | 234,24 | 311,00 |
| 05 Feb 2024 | 235,07 | -5,54 | -2,30% | 241,42 | 244,04 | 233,11 | 1.893,00 |
| 04 Feb 2024 | 240,61 | 4,33 | 1,83% | 236,28 | 241,89 | 236,05 | 1.513,00 |
| 03 Feb 2024 | 236,28 | -0,380 | -0,16% | 236,83 | 237,75 | 234,49 | 1.452,00 |
| 02 Feb 2024 | 236,66 | 2,49 | 1,06% | 234,12 | 237,16 | 230,45 | 734,00 |
| 01 Feb 2024 | 234,17 | -2,82 | -1,19% | 237,55 | 238,84 | 232,70 | 855,00 |
| 31 Gen 2024 | 236,99 | -4,45 | -1,84% | 241,25 | 243,71 | 236,58 | 1.934,00 |
| 30 Gen 2024 | 241,44 | 4,50 | 1,90% | 236,96 | 241,84 | 234,38 | 548,00 |
| 29 Gen 2024 | 236,94 | -6,82 | -2,80% | 243,80 | 245,68 | 235,06 | 1.992,00 |
| 28 Gen 2024 | 243,76 | 1,83 | 0,76% | 241,95 | 245,32 | 239,41 | 1.374,00 |
|
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 |
