Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 03 Giu 2024 | 230,50 | 7,60 | 3,41% | 251,375 | 263,73 | 224,42 | 201.480 |
| 31 Mag 2024 | 222,90 | -12,38 | -5,26% | 222,90 | 222,90 | 222,90 | 8.546 |
| 30 Mag 2024 | 235,28 | -7,61 | -3,13% | 231,00 | 247,55 | 229,45 | 24.116 |
| 29 Mag 2024 | 242,8875 | -25,43 | -9,48% | 263,10 | 273,60 | 225,0525 | 33.057 |
| 28 Mag 2024 | 268,315 | 28,51 | 11,89% | 253,78 | 268,315 | 234,715 | 35.500 |
| 24 Mag 2024 | 239,8025 | 7,43 | 3,20% | 235,80 | 242,3425 | 235,80 | 13.355 |
| 23 Mag 2024 | 232,3725 | -19,50 | -7,74% | 259,905 | 273,365 | 218,55 | 54.892 |
| 22 Mag 2024 | 251,875 | 15,99 | 6,78% | 237,035 | 258,505 | 235,825 | 5.150 |
| 21 Mag 2024 | 235,885 | -10,34 | -4,20% | 245,145 | 250,855 | 229,99 | 5.353 |
| 20 Mag 2024 | 246,22 | -1,14 | -0,46% | 240,575 | 253,54 | 237,025 | 11.270 |
| 17 Mag 2024 | 247,355 | 0,53 | 0,22% | 233,43 | 259,7325 | 226,97 | 27.955 |
| 16 Mag 2024 | 246,82 | 40,28 | 19,50% | 224,125 | 247,9625 | 218,97 | 18.632 |
| 15 Mag 2024 | 206,5375 | 12,13 | 6,24% | 206,5375 | 206,5375 | 206,5375 | 0 |
| 14 Mag 2024 | 194,4075 | 1,26 | 0,65% | 181,645 | 195,6775 | 178,9875 | 10.828 |
| 13 Mag 2024 | 193,15 | 0,25 | 0,13% | 192,00 | 195,60 | 186,385 | 6.853 |
| 10 Mag 2024 | 192,9025 | -2,29 | -1,17% | 205,00 | 207,8275 | 189,545 | 3.178 |
| 09 Mag 2024 | 195,1875 | -0,66 | -0,34% | 196,125 | 200,4125 | 186,945 | 42 |
| 08 Mag 2024 | 195,85 | -14,93 | -7,08% | 195,85 | 195,85 | 195,85 | 21 |
| 07 Mag 2024 | 210,775 | 30,85 | 17,15% | 203,99 | 213,30 | 198,2675 | 12.396 |
| 03 Mag 2024 | 179,9225 | 13,44 | 8,07% | 174,50 | 185,5675 | 169,765 | 8.714 |
| 02 Mag 2024 | 166,4875 | 0,63 | 0,38% | 168,675 | 181,0375 | 155,575 | 7.384 |
| 01 Mag 2024 | 165,855 | -69,82 | -29,62% | 184,725 | 196,78 | 160,22 | 13.580 |
| 30 Apr 2024 | 235,67 | 2,62 | 1,12% | 237,96 | 250,52 | 229,02 | 10.244 |
| 29 Apr 2024 | 233,05 | 6,73 | 2,97% | 228,995 | 235,51 | 218,18 | 114.632 |
| 26 Apr 2024 | 226,32 | 22,17 | 10,86% | 222,915 | 231,085 | 207,1775 | 22.604 |
| 25 Apr 2024 | 204,155 | 1,19 | 0,59% | 196,20 | 206,91 | 181,3125 | 4.847 |
| 24 Apr 2024 | 202,965 | -2,19 | -1,07% | 214,80 | 223,785 | 200,455 | 31.485 |
| 23 Apr 2024 | 205,155 | 19,00 | 10,20% | 206,80 | 206,80 | 202,21 | 150 |
| 22 Apr 2024 | 186,16 | -9,60 | -4,90% | 188,25 | 196,0525 | 180,455 | 4.754 |
| 19 Apr 2024 | 195,755 | -24,16 | -10,99% | 210,10 | 218,6975 | 194,735 | 13.671 |
| 18 Apr 2024 | 219,915 | -23,93 | -9,81% | 226,53 | 226,53 | 206,3775 | 32.392 |
| 17 Apr 2024 | 243,84 | -20,02 | -7,59% | 256,50 | 263,69 | 242,465 | 111 |
| 16 Apr 2024 | 263,86 | 6,87 | 2,67% | 246,00 | 263,86 | 246,00 | 5.211 |
| 15 Apr 2024 | 256,995 | -6,15 | -2,34% | 259,54 | 262,705 | 239,89 | 8.559 |
| 12 Apr 2024 | 263,14 | -25,93 | -8,97% | 288,79 | 290,04 | 251,49 | 33.823 |
| 11 Apr 2024 | 289,065 | 8,17 | 2,91% | 276,08 | 294,805 | 269,1225 | 13.272 |
| 10 Apr 2024 | 280,90 | -1,71 | -0,60% | 289,43 | 300,6625 | 270,795 | 2.651 |
| 09 Apr 2024 | 282,605 | -7,39 | -2,55% | 292,91 | 296,8375 | 276,235 | 2.043 |
| 08 Apr 2024 | 289,99 | -8,03 | -2,70% | 300,50 | 300,50 | 274,615 | 4.281 |
| 05 Apr 2024 | 298,025 | -41,93 | -12,33% | 278,13 | 298,8675 | 268,03 | 4.419 |
| 04 Apr 2024 | 339,95 | -24,50 | -6,72% | 339,95 | 339,95 | 339,95 | 0 |
| 03 Apr 2024 | 364,4475 | 26,81 | 7,94% | 346,34 | 367,97 | 336,3125 | 2.861 |
| 02 Apr 2024 | 337,635 | -32,43 | -8,76% | 374,515 | 382,6725 | 326,855 | 2.422 |
| 28 Mar 2024 | 370,065 | 21,64 | 6,21% | 354,00 | 377,485 | 347,2675 | 1.679 |
| 27 Mar 2024 | 348,425 | -23,20 | -6,24% | 352,89 | 365,5475 | 332,2275 | 3.018 |
| 26 Mar 2024 | 371,625 | 14,34 | 4,01% | 360,53 | 373,5325 | 336,865 | 27.930 |
| 25 Mar 2024 | 357,285 | 12,06 | 3,49% | 317,90 | 375,1225 | 313,77 | 6.960 |
| 22 Mar 2024 | 345,23 | -21,25 | -5,80% | 344,745 | 352,355 | 330,495 | 8.097 |
| 21 Mar 2024 | 366,48 | 41,40 | 12,73% | 373,00 | 403,545 | 344,205 | 1.273 |
| 20 Mar 2024 | 325,085 | -30,63 | -8,61% | 376,46 | 382,2025 | 325,085 | 97.612 |
| 19 Mar 2024 | 355,71 | -79,26 | -18,22% | 393,995 | 393,995 | 338,85 | 86.785 |
| 18 Mar 2024 | 434,965 | -2,63 | -0,60% | 435,92 | 446,49 | 410,1325 | 8.540 |
| 15 Mar 2024 | 437,595 | -0,66 | -0,15% | 408,07 | 444,68 | 385,4075 | 81.446 |
| 14 Mar 2024 | 438,25 | -22,21 | -4,82% | 444,50 | 474,205 | 428,0025 | 4.676 |
| 13 Mar 2024 | 460,46 | -47,17 | -9,29% | 499,50 | 500,45 | 442,1075 | 3.415 |
| 12 Mar 2024 | 507,63 | -0,38 | -0,07% | 504,18 | 515,53 | 459,3125 | 35.466 |
| 11 Mar 2024 | 508,01 | -86,30 | -14,52% | 524,00 | 570,9975 | 465,4975 | 63.601 |
| 08 Mar 2024 | 594,31 | -3,44 | -0,57% | 609,00 | 723,35 | 584,11 | 30.058 |
| 07 Mar 2024 | 597,745 | 25,35 | 4,43% | 589,50 | 626,21 | 569,64 | 47.178 |
| 06 Mar 2024 | 572,395 | 48,36 | 9,23% | 561,505 | 626,6225 | 560,53 | 32.770 |
|
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 |
