Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 05 Mag 2024 | 585,75 | -0,570 | -0,10% | 587,24 | 593,25 | 582,56 | 2.876,00 |
| 04 Mag 2024 | 586,31 | 26,11 | 4,66% | 560,28 | 589,97 | 559,04 | 3.046,00 |
| 03 Mag 2024 | 560,20 | -2,85 | -0,51% | 561,70 | 565,79 | 543,32 | 3.143,00 |
| 02 Mag 2024 | 563,05 | -15,04 | -2,60% | 578,00 | 580,20 | 540,62 | 3.151,00 |
| 01 Mag 2024 | 578,09 | -17,46 | -2,93% | 593,11 | 603,06 | 556,46 | 3.430,00 |
| 30 Apr 2024 | 595,54 | -4,47 | -0,75% | 600,09 | 602,65 | 582,34 | 3.361,00 |
| 29 Apr 2024 | 600,02 | 4,37 | 0,73% | 596,20 | 608,11 | 596,02 | 3.674,00 |
| 28 Apr 2024 | 595,65 | -2,38 | -0,40% | 597,89 | 599,50 | 585,77 | 3.185,00 |
| 27 Apr 2024 | 598,02 | -16,18 | -2,63% | 613,35 | 614,81 | 596,94 | 3.243,00 |
| 26 Apr 2024 | 614,20 | 6,57 | 1,08% | 608,23 | 617,92 | 600,80 | 3.874,00 |
| 25 Apr 2024 | 607,63 | 1,42 | 0,23% | 605,85 | 617,58 | 595,86 | 3.674,00 |
| 24 Apr 2024 | 606,21 | 0,910 | 0,15% | 604,81 | 618,79 | 599,64 | 3.691,00 |
| 23 Apr 2024 | 605,30 | 25,77 | 4,45% | 579,66 | 608,52 | 578,84 | 3.419,00 |
| 22 Apr 2024 | 579,53 | 9,56 | 1,68% | 570,47 | 581,62 | 566,40 | 3.041,00 |
| 21 Apr 2024 | 569,97 | 13,81 | 2,48% | 554,31 | 574,09 | 548,87 | 2.665,00 |
| 20 Apr 2024 | 556,16 | 5,18 | 0,94% | 551,94 | 563,53 | 527,74 | 2.964,00 |
| 19 Apr 2024 | 550,98 | 17,24 | 3,23% | 533,21 | 554,84 | 527,37 | 2.276,00 |
| 18 Apr 2024 | 533,74 | -4,02 | -0,75% | 537,51 | 547,59 | 516,78 | 2.796,00 |
| 17 Apr 2024 | 537,76 | -15,83 | -2,86% | 551,76 | 553,94 | 524,47 | 2.714,00 |
| 16 Apr 2024 | 553,60 | -13,43 | -2,37% | 562,85 | 584,46 | 545,62 | 3.971,00 |
| 15 Apr 2024 | 567,03 | 6,90 | 1,23% | 552,98 | 570,23 | 540,78 | 3.581,00 |
| 14 Apr 2024 | 560,13 | -36,29 | -6,09% | 594,49 | 600,18 | 502,78 | 3.864,00 |
| 13 Apr 2024 | 596,42 | -8,18 | -1,35% | 604,44 | 626,66 | 581,74 | 4.600,00 |
| 12 Apr 2024 | 604,60 | -4,77 | -0,78% | 609,97 | 616,99 | 592,66 | 4.312,00 |
| 11 Apr 2024 | 609,37 | 28,18 | 4,85% | 580,31 | 609,74 | 574,03 | 3.489,00 |
| 10 Apr 2024 | 581,18 | -5,83 | -0,99% | 586,44 | 589,68 | 574,28 | 3.573,00 |
| 09 Apr 2024 | 587,01 | 3,21 | 0,55% | 583,58 | 599,29 | 577,73 | 3.991,00 |
| 08 Apr 2024 | 583,80 | -2,54 | -0,43% | 585,63 | 590,90 | 577,98 | 3.076,00 |
| 07 Apr 2024 | 586,35 | 7,31 | 1,26% | 577,72 | 590,23 | 575,14 | 3.134,00 |
| 06 Apr 2024 | 579,04 | -5,91 | -1,01% | 583,79 | 590,71 | 565,35 | 3.182,00 |
| 05 Apr 2024 | 584,94 | 23,18 | 4,13% | 561,47 | 597,50 | 560,96 | 4.076,00 |
| 04 Apr 2024 | 561,76 | 11,68 | 2,12% | 551,28 | 566,50 | 544,24 | 3.368,00 |
| 03 Apr 2024 | 550,08 | -28,07 | -4,85% | 576,09 | 578,27 | 546,52 | 3.701,00 |
| 02 Apr 2024 | 578,15 | -28,17 | -4,65% | 606,42 | 607,50 | 570,26 | 4.058,00 |
| 01 Apr 2024 | 606,32 | 5,65 | 0,94% | 600,72 | 608,70 | 600,38 | 3.410,00 |
| 31 Mar 2024 | 600,67 | -14,90 | -2,42% | 610,12 | 610,83 | 596,83 | 3.767,00 |
| 30 Mar 2024 | 615,57 | 32,51 | 5,58% | 583,35 | 620,43 | 582,34 | 3.640,00 |
| 29 Mar 2024 | 583,06 | 10,02 | 1,75% | 574,12 | 591,63 | 574,09 | 4.200,00 |
| 28 Mar 2024 | 573,05 | -7,38 | -1,27% | 580,51 | 585,70 | 566,11 | 4.015,00 |
| 27 Mar 2024 | 580,43 | -5,45 | -0,93% | 587,03 | 596,96 | 571,98 | 5.248,00 |
| 26 Mar 2024 | 585,88 | 17,76 | 3,13% | 566,80 | 598,25 | 564,80 | 4.995,00 |
| 25 Mar 2024 | 568,12 | 12,59 | 2,27% | 551,75 | 572,94 | 549,57 | 4.717,00 |
| 24 Mar 2024 | 555,53 | 4,53 | 0,82% | 551,06 | 567,62 | 543,22 | 4.487,00 |
| 23 Mar 2024 | 551,00 | -2,17 | -0,39% | 553,67 | 586,80 | 535,99 | 4.155,00 |
| 22 Mar 2024 | 553,17 | -3,78 | -0,68% | 554,81 | 568,20 | 540,85 | 3.843,00 |
| 21 Mar 2024 | 556,95 | 46,55 | 9,12% | 510,24 | 559,11 | 501,06 | 3.527,00 |
| 20 Mar 2024 | 510,40 | -42,79 | -7,74% | 555,09 | 559,68 | 498,86 | 2.902,00 |
| 19 Mar 2024 | 553,19 | -18,40 | -3,22% | 571,52 | 586,00 | 541,58 | 4.978,00 |
| 18 Mar 2024 | 571,59 | -4,70 | -0,82% | 580,00 | 590,43 | 548,50 | 5.496,00 |
| 17 Mar 2024 | 576,29 | -49,31 | -7,88% | 644,48 | 645,00 | 570,38 | 6.441,00 |
| 16 Mar 2024 | 625,60 | -3,68 | -0,59% | 603,10 | 629,00 | 553,32 | 4.255,00 |
| 15 Mar 2024 | 629,28 | 0,00 | 0,00% | 629,28 | 629,28 | 629,28 | 0,00 |
| 14 Mar 2024 | 629,28 | 89,58 | 16,60% | 537,12 | 630,38 | 531,86 | 5.511,00 |
| 13 Mar 2024 | 539,70 | 17,31 | 3,31% | 522,75 | 545,13 | 522,18 | 5.384,00 |
| 12 Mar 2024 | 522,39 | -6,56 | -1,24% | 527,65 | 532,97 | 510,90 | 5.127,00 |
| 11 Mar 2024 | 528,96 | 40,10 | 8,20% | 488,27 | 536,40 | 485,63 | 5.122,00 |
| 10 Mar 2024 | 488,86 | 6,05 | 1,25% | 486,24 | 491,08 | 480,92 | 5.009,00 |
| 09 Mar 2024 | 482,81 | 10,53 | 2,23% | 475,03 | 489,36 | 464,22 | 5.252,00 |
| 08 Mar 2024 | 472,29 | 43,43 | 10,13% | 429,09 | 476,79 | 424,33 | 5.557,00 |
| 07 Mar 2024 | 428,85 | 33,00 | 8,34% | 394,04 | 431,40 | 385,92 | 5.522,00 |
| 06 Mar 2024 | 395,85 | -22,65 | -5,41% | 418,36 | 427,28 | 370,97 | 5.549,00 |
| 05 Mar 2024 | 418,50 | 4,48 | 1,08% | 414,52 | 422,66 | 411,43 | 5.665,00 |
| 04 Mar 2024 | 414,02 | 3,77 | 0,92% | 410,79 | 416,69 | 402,29 | 6.159,00 |
| 03 Mar 2024 | 410,25 | 3,01 | 0,74% | 407,35 | 414,76 | 406,14 | 5.878,00 |
| 02 Mar 2024 | 407,25 | 7,80 | 1,95% | 399,20 | 408,36 | 398,90 | 5.355,00 |
| 01 Mar 2024 | 399,45 | -15,56 | -3,75% | 412,98 | 417,96 | 392,42 | 6.187,00 |
| 29 Feb 2024 | 415,00 | 20,46 | 5,19% | 394,55 | 423,12 | 394,20 | 5.280,00 |
| 28 Feb 2024 | 394,54 | -6,82 | -1,70% | 401,64 | 403,63 | 389,64 | 5.820,00 |
| 27 Feb 2024 | 401,36 | 12,95 | 3,33% | 388,49 | 404,74 | 382,16 | 6.250,00 |
| 26 Feb 2024 | 388,41 | 6,58 | 1,72% | 381,64 | 390,46 | 378,09 | 6.269,00 |
| 25 Feb 2024 | 381,83 | 6,24 | 1,66% | 375,97 | 383,25 | 371,71 | 5.982,00 |
| 24 Feb 2024 | 375,59 | -6,66 | -1,74% | 382,89 | 385,68 | 369,71 | 6.339,00 |
| 23 Feb 2024 | 382,25 | 3,22 | 0,85% | 379,94 | 386,84 | 373,79 | 6.440,00 |
| 22 Feb 2024 | 379,03 | 24,37 | 6,87% | 354,68 | 379,16 | 351,03 | 6.270,00 |
| 21 Feb 2024 | 354,65 | 2,56 | 0,73% | 351,77 | 360,00 | 346,47 | 5.924,00 |
| 20 Feb 2024 | 352,09 | 1,77 | 0,51% | 349,95 | 356,22 | 349,48 | 5.674,00 |
| 19 Feb 2024 | 350,32 | -2,48 | -0,70% | 352,80 | 358,03 | 349,20 | 4.899,00 |
| 18 Feb 2024 | 352,81 | -8,06 | -2,23% | 360,38 | 362,80 | 348,40 | 5.767,00 |
| 17 Feb 2024 | 360,87 | 6,35 | 1,79% | 354,26 | 364,39 | 350,86 | 5.887,00 |
| 16 Feb 2024 | 354,52 | 20,41 | 6,11% | 334,04 | 364,24 | 333,18 | 6.708,00 |
| 15 Feb 2024 | 334,11 | 9,39 | 2,89% | 324,75 | 334,55 | 323,43 | 6.232,00 |
| 14 Feb 2024 | 324,72 | -2,70 | -0,82% | 327,94 | 329,30 | 319,91 | 5.930,00 |
| 13 Feb 2024 | 327,42 | 6,68 | 2,08% | 320,64 | 331,67 | 315,71 | 6.462,00 |
| 12 Feb 2024 | 320,74 | -2,21 | -0,68% | 322,97 | 324,58 | 320,15 | 5.693,00 |
| 11 Feb 2024 | 322,95 | -0,800 | -0,25% | 323,90 | 325,20 | 318,83 | 4.899,00 |
| 10 Feb 2024 | 323,75 | 4,44 | 1,39% | 319,15 | 325,81 | 317,97 | 7.596,00 |
| 09 Feb 2024 | 319,31 | 11,44 | 3,72% | 307,39 | 320,36 | 307,39 | 8.582,00 |
| 08 Feb 2024 | 307,87 | 4,96 | 1,64% | 302,81 | 308,69 | 300,78 | 5.738,00 |
| 07 Feb 2024 | 302,91 | 1,72 | 0,57% | 301,06 | 304,00 | 300,81 | 5.076,00 |
| 06 Feb 2024 | 301,18 | -3,67 | -1,20% | 304,74 | 306,68 | 299,60 | 6.386,00 |
| 05 Feb 2024 | 304,85 | 5,12 | 1,71% | 299,60 | 307,76 | 298,04 | 5.477,00 |
| 04 Feb 2024 | 299,74 | -1,60 | -0,53% | 301,37 | 303,70 | 299,50 | 4.280,00 |
|
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 |
