Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 29 Mag 2024 | 200,83 | -0,580 | -0,29% | 201,75 | 204,32 | 196,69 | 227,00 |
| 28 Mag 2024 | 201,41 | 7,18 | 3,70% | 194,26 | 203,14 | 193,87 | 341,00 |
| 27 Mag 2024 | 194,23 | -3,82 | -1,93% | 199,83 | 199,83 | 192,57 | 131,00 |
| 26 Mag 2024 | 198,05 | -0,260 | -0,13% | 198,63 | 202,18 | 197,80 | 38,00 |
| 25 Mag 2024 | 198,31 | -11,71 | -5,58% | 209,84 | 209,84 | 195,29 | 346,00 |
| 24 Mag 2024 | 210,02 | -1,65 | -0,78% | 211,95 | 212,60 | 198,06 | 274,00 |
| 23 Mag 2024 | 211,67 | 0,390 | 0,18% | 211,59 | 216,33 | 208,21 | 333,00 |
| 22 Mag 2024 | 211,28 | -8,06 | -3,67% | 220,10 | 221,22 | 208,70 | 293,00 |
| 21 Mag 2024 | 219,34 | 17,15 | 8,48% | 200,97 | 221,22 | 199,84 | 272,00 |
| 20 Mag 2024 | 202,19 | -4,09 | -1,98% | 206,20 | 208,43 | 199,00 | 135,00 |
| 19 Mag 2024 | 206,28 | 7,43 | 3,74% | 202,35 | 208,08 | 202,35 | 15,00 |
| 18 Mag 2024 | 198,85 | 8,52 | 4,48% | 191,50 | 202,35 | 190,13 | 58,00 |
| 17 Mag 2024 | 190,33 | 4,80 | 2,59% | 187,46 | 194,19 | 186,39 | 51,00 |
| 16 Mag 2024 | 185,53 | 15,84 | 9,33% | 167,91 | 185,53 | 167,47 | 150,00 |
| 15 Mag 2024 | 169,69 | -4,77 | -2,73% | 174,89 | 175,68 | 168,60 | 48,00 |
| 14 Mag 2024 | 174,46 | 3,13 | 1,83% | 171,83 | 177,23 | 165,16 | 72,00 |
| 13 Mag 2024 | 171,33 | -1,71 | -0,99% | 173,47 | 175,36 | 171,10 | 66,00 |
| 12 Mag 2024 | 173,04 | -0,900 | -0,52% | 172,64 | 173,39 | 170,77 | 12,00 |
| 11 Mag 2024 | 173,94 | -5,77 | -3,21% | 179,77 | 183,54 | 172,31 | 81,00 |
| 10 Mag 2024 | 179,71 | 11,19 | 6,64% | 168,45 | 180,14 | 166,89 | 154,00 |
| 09 Mag 2024 | 168,52 | -8,89 | -5,01% | 176,99 | 177,26 | 167,28 | 114,00 |
| 08 Mag 2024 | 177,41 | -3,03 | -1,68% | 180,44 | 188,54 | 176,74 | 204,00 |
| 07 Mag 2024 | 180,44 | 7,41 | 4,28% | 175,33 | 184,61 | 174,11 | 116,00 |
| 06 Mag 2024 | 173,03 | -0,680 | -0,39% | 173,73 | 175,92 | 169,82 | 85,00 |
| 05 Mag 2024 | 173,71 | 3,60 | 2,12% | 169,85 | 174,87 | 167,90 | 6,00 |
| 04 Mag 2024 | 170,11 | 6,59 | 4,03% | 163,48 | 170,58 | 160,15 | 308,00 |
| 03 Mag 2024 | 163,52 | 3,83 | 2,40% | 159,06 | 165,95 | 152,57 | 537,00 |
| 02 Mag 2024 | 159,69 | 9,40 | 6,25% | 149,54 | 159,69 | 141,99 | 894,00 |
| 01 Mag 2024 | 150,29 | -12,06 | -7,43% | 161,36 | 163,56 | 144,74 | 383,00 |
| 30 Apr 2024 | 162,35 | -0,380 | -0,23% | 163,66 | 164,54 | 155,71 | 302,00 |
| 29 Apr 2024 | 162,73 | -3,98 | -2,39% | 166,68 | 170,47 | 162,73 | 326,00 |
| 28 Apr 2024 | 166,71 | 1,07 | 0,65% | 164,77 | 167,73 | 159,43 | 5,00 |
| 27 Apr 2024 | 165,64 | -6,60 | -3,83% | 169,81 | 172,46 | 165,28 | 52,00 |
| 26 Apr 2024 | 172,24 | -2,10 | -1,20% | 176,18 | 176,49 | 169,32 | 46,00 |
| 25 Apr 2024 | 174,34 | -10,24 | -5,55% | 184,63 | 187,43 | 173,31 | 170,00 |
| 24 Apr 2024 | 184,58 | -1,37 | -0,74% | 185,37 | 188,46 | 182,53 | 282,00 |
| 23 Apr 2024 | 185,95 | 8,65 | 4,88% | 177,26 | 186,28 | 174,92 | 369,00 |
| 22 Apr 2024 | 177,30 | -0,090 | -0,05% | 176,81 | 179,70 | 175,21 | 189,00 |
| 21 Apr 2024 | 177,39 | 7,68 | 4,53% | 168,43 | 178,59 | 166,42 | 102,00 |
| 20 Apr 2024 | 169,71 | 2,11 | 1,26% | 166,11 | 173,93 | 153,78 | 428,00 |
| 19 Apr 2024 | 167,60 | 10,73 | 6,84% | 156,15 | 168,80 | 152,42 | 744,00 |
| 18 Apr 2024 | 156,87 | -3,55 | -2,21% | 160,45 | 166,51 | 152,20 | 778,00 |
| 17 Apr 2024 | 160,42 | -2,15 | -1,32% | 161,21 | 165,04 | 151,00 | 953,00 |
| 16 Apr 2024 | 162,57 | -14,95 | -8,42% | 175,84 | 182,02 | 158,87 | 809,00 |
| 15 Apr 2024 | 177,52 | 14,30 | 8,76% | 162,26 | 178,96 | 158,34 | 431,00 |
| 14 Apr 2024 | 163,22 | -15,36 | -8,60% | 179,23 | 180,97 | 145,22 | 709,00 |
| 13 Apr 2024 | 178,58 | -25,85 | -12,64% | 204,68 | 206,78 | 174,75 | 536,00 |
| 12 Apr 2024 | 204,43 | 0,800 | 0,39% | 203,09 | 206,69 | 201,90 | 248,00 |
| 11 Apr 2024 | 203,63 | 0,370 | 0,18% | 201,86 | 205,38 | 192,96 | 326,00 |
| 10 Apr 2024 | 203,26 | -9,80 | -4,60% | 212,91 | 212,91 | 200,12 | 302,00 |
| 09 Apr 2024 | 213,06 | 2,35 | 1,12% | 208,73 | 215,81 | 206,26 | 155,00 |
| 08 Apr 2024 | 210,71 | 0,350 | 0,17% | 209,57 | 214,39 | 206,77 | 263,00 |
| 07 Apr 2024 | 210,36 | 4,77 | 2,32% | 204,84 | 210,36 | 204,44 | 158,00 |
| 06 Apr 2024 | 205,59 | -10,68 | -4,94% | 216,48 | 217,40 | 198,25 | 514,00 |
| 05 Apr 2024 | 216,27 | -3,96 | -1,80% | 218,13 | 222,55 | 214,46 | 253,00 |
| 04 Apr 2024 | 220,23 | 4,69 | 2,18% | 215,23 | 224,81 | 210,75 | 470,00 |
| 03 Apr 2024 | 215,54 | -10,35 | -4,58% | 225,96 | 225,96 | 208,45 | 642,00 |
| 02 Apr 2024 | 225,89 | -12,21 | -5,13% | 237,64 | 239,37 | 221,40 | 286,00 |
| 01 Apr 2024 | 238,10 | 9,16 | 4,00% | 229,59 | 238,10 | 214,70 | 129,00 |
| 31 Mar 2024 | 228,94 | 2,38 | 1,05% | 226,18 | 233,78 | 225,46 | 150,00 |
| 30 Mar 2024 | 226,56 | 4,79 | 2,16% | 221,76 | 226,63 | 217,82 | 318,00 |
| 29 Mar 2024 | 221,77 | 4,85 | 2,24% | 218,28 | 222,94 | 213,73 | 334,00 |
| 28 Mar 2024 | 216,92 | -6,86 | -3,07% | 223,27 | 224,96 | 213,18 | 454,00 |
| 27 Mar 2024 | 223,78 | 0,760 | 0,34% | 223,30 | 231,36 | 220,44 | 283,00 |
| 26 Mar 2024 | 223,02 | 6,28 | 2,90% | 214,38 | 229,48 | 214,28 | 283,00 |
| 25 Mar 2024 | 216,74 | 12,30 | 6,02% | 204,06 | 216,75 | 203,16 | 364,00 |
| 24 Mar 2024 | 204,44 | 1,45 | 0,71% | 204,19 | 209,48 | 202,70 | 286,00 |
| 23 Mar 2024 | 202,99 | -7,56 | -3,59% | 209,56 | 212,43 | 198,75 | 653,00 |
| 22 Mar 2024 | 210,55 | -13,28 | -5,93% | 223,79 | 227,57 | 209,70 | 344,00 |
| 21 Mar 2024 | 223,83 | 27,09 | 13,77% | 198,28 | 226,26 | 190,69 | 886,00 |
| 20 Mar 2024 | 196,74 | -34,11 | -14,78% | 231,06 | 233,16 | 174,62 | 1.473,00 |
| 19 Mar 2024 | 230,85 | -4,80 | -2,04% | 235,75 | 246,45 | 229,03 | 446,00 |
| 18 Mar 2024 | 235,65 | 22,69 | 10,65% | 213,62 | 237,47 | 210,87 | 541,00 |
| 17 Mar 2024 | 212,96 | -2,21 | -1,03% | 213,58 | 228,80 | 197,39 | 841,00 |
| 16 Mar 2024 | 215,17 | 10,66 | 5,21% | 204,97 | 219,85 | 195,83 | 1.325,00 |
| 15 Mar 2024 | 204,51 | 12,51 | 6,52% | 191,74 | 205,60 | 190,05 | 985,00 |
| 14 Mar 2024 | 192,00 | 16,03 | 9,11% | 176,64 | 194,03 | 175,26 | 583,00 |
| 13 Mar 2024 | 175,97 | 1,92 | 1,10% | 174,35 | 181,69 | 168,02 | 339,00 |
| 12 Mar 2024 | 174,05 | 4,16 | 2,45% | 169,80 | 180,90 | 162,33 | 512,00 |
| 11 Mar 2024 | 169,89 | -0,640 | -0,38% | 170,73 | 174,32 | 166,50 | 199,00 |
| 10 Mar 2024 | 170,53 | 0,420 | 0,25% | 171,09 | 174,53 | 168,90 | 151,00 |
| 09 Mar 2024 | 170,11 | -0,470 | -0,28% | 170,47 | 178,00 | 167,86 | 343,00 |
| 08 Mar 2024 | 170,58 | 17,21 | 11,22% | 153,38 | 174,53 | 153,38 | 578,00 |
| 07 Mar 2024 | 153,37 | 5,95 | 4,04% | 147,12 | 156,86 | 141,88 | 486,00 |
| 06 Mar 2024 | 147,42 | -7,73 | -4,98% | 155,13 | 162,76 | 139,70 | 989,00 |
| 05 Mar 2024 | 155,15 | 2,03 | 1,33% | 153,52 | 156,34 | 150,05 | 352,00 |
| 04 Mar 2024 | 153,12 | 0,820 | 0,54% | 151,98 | 154,42 | 147,68 | 307,00 |
| 03 Mar 2024 | 152,30 | -0,530 | -0,35% | 152,82 | 153,27 | 148,99 | 515,00 |
| 02 Mar 2024 | 152,83 | 4,99 | 3,38% | 148,57 | 160,29 | 148,57 | 562,00 |
| 01 Mar 2024 | 147,84 | 10,56 | 7,69% | 137,69 | 156,86 | 137,55 | 1.831,00 |
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 |
