Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mag 2024 | 153,10 | 0,00 | 0,00% | 153,50 | 156,35 | 152,15 | 17.328.715 |
| 17 Mag 2024 | 153,10 | -2,90 | -1,86% | 155,40 | 156,55 | 152,25 | 4.044.356 |
| 16 Mag 2024 | 156,00 | -0,95 | -0,61% | 157,35 | 157,60 | 154,95 | 3.089.529 |
| 15 Mag 2024 | 156,95 | 0,35 | 0,22% | 157,10 | 157,55 | 155,50 | 5.189.348 |
| 14 Mag 2024 | 156,60 | 1,45 | 0,93% | 154,00 | 158,20 | 152,30 | 8.848.184 |
| 13 Mag 2024 | 155,15 | -3,15 | -1,99% | 157,65 | 159,25 | 154,55 | 12.187.270 |
| 10 Mag 2024 | 158,30 | 4,65 | 3,03% | 153,40 | 159,95 | 153,40 | 5.892.472 |
| 09 Mag 2024 | 153,65 | -0,40 | -0,26% | 153,05 | 154,05 | 152,80 | 2.665.261 |
| 08 Mag 2024 | 154,05 | -0,20 | -0,13% | 154,70 | 154,70 | 152,45 | 6.157.512 |
| 07 Mag 2024 | 154,25 | -0,95 | -0,61% | 157,55 | 158,90 | 154,10 | 5.917.069 |
| 03 Mag 2024 | 155,20 | 5,55 | 3,71% | 149,95 | 155,95 | 149,95 | 6.088.050 |
| 02 Mag 2024 | 149,65 | 3,40 | 2,32% | 146,55 | 150,70 | 146,55 | 6.372.205 |
| 01 Mag 2024 | 146,25 | -0,25 | -0,17% | 146,50 | 147,10 | 145,65 | 3.656.768 |
| 30 Apr 2024 | 146,50 | -0,50 | -0,34% | 147,65 | 149,00 | 146,50 | 6.259.084 |
| 29 Apr 2024 | 147,00 | 0,95 | 0,65% | 147,10 | 147,90 | 144,45 | 16.856.214 |
| 26 Apr 2024 | 146,05 | 4,90 | 3,47% | 144,10 | 148,85 | 143,20 | 8.823.493 |
| 25 Apr 2024 | 141,15 | 2,20 | 1,58% | 138,30 | 144,85 | 137,70 | 11.730.779 |
| 24 Apr 2024 | 138,95 | 0,10 | 0,07% | 145,00 | 145,00 | 137,10 | 14.097.220 |
| 23 Apr 2024 | 138,85 | 2,15 | 1,57% | 136,40 | 138,85 | 136,40 | 6.215.038 |
| 22 Apr 2024 | 136,70 | 0,50 | 0,37% | 138,35 | 139,10 | 135,60 | 5.174.890 |
| 19 Apr 2024 | 136,20 | -2,00 | -1,45% | 136,55 | 137,10 | 134,65 | 3.599.809 |
| 18 Apr 2024 | 138,20 | 0,40 | 0,29% | 138,70 | 140,35 | 136,30 | 3.425.524 |
| 17 Apr 2024 | 137,80 | 1,00 | 0,73% | 135,65 | 139,75 | 135,65 | 4.903.760 |
| 16 Apr 2024 | 136,80 | -4,25 | -3,01% | 138,95 | 139,15 | 136,20 | 4.264.747 |
| 15 Apr 2024 | 141,05 | 1,60 | 1,15% | 138,80 | 143,55 | 138,80 | 4.411.956 |
| 12 Apr 2024 | 139,45 | -1,40 | -0,99% | 142,70 | 142,70 | 138,90 | 5.769.106 |
| 11 Apr 2024 | 140,85 | -0,70 | -0,49% | 139,60 | 142,20 | 138,95 | 4.425.479 |
| 10 Apr 2024 | 141,55 | -0,40 | -0,28% | 141,95 | 144,95 | 139,10 | 7.858.426 |
| 09 Apr 2024 | 141,95 | 0,45 | 0,32% | 140,25 | 143,70 | 140,10 | 6.236.005 |
| 08 Apr 2024 | 141,50 | 2,65 | 1,91% | 138,40 | 142,50 | 138,35 | 6.758.662 |
| 05 Apr 2024 | 138,85 | -1,75 | -1,24% | 139,00 | 139,85 | 136,20 | 6.265.015 |
| 04 Apr 2024 | 140,60 | -2,35 | -1,64% | 143,35 | 144,25 | 140,00 | 4.580.143 |
| 03 Apr 2024 | 142,95 | 3,25 | 2,33% | 140,05 | 144,25 | 140,05 | 6.086.039 |
| 02 Apr 2024 | 139,70 | -1,40 | -0,99% | 140,00 | 145,25 | 139,25 | 5.489.607 |
| 28 Mar 2024 | 141,10 | -1,65 | -1,16% | 141,95 | 143,30 | 140,20 | 8.560.630 |
| 27 Mar 2024 | 142,75 | -1,80 | -1,25% | 143,00 | 144,45 | 141,00 | 6.518.319 |
| 26 Mar 2024 | 144,55 | 0,00 | 0,00% | 144,45 | 145,30 | 142,45 | 5.268.638 |
| 25 Mar 2024 | 144,55 | -1,05 | -0,72% | 143,15 | 145,85 | 142,85 | 3.806.713 |
| 22 Mar 2024 | 145,60 | -1,30 | -0,88% | 146,05 | 148,15 | 145,50 | 7.805.019 |
| 21 Mar 2024 | 146,90 | 4,45 | 3,12% | 145,35 | 148,15 | 144,45 | 8.014.872 |
| 20 Mar 2024 | 142,45 | 1,10 | 0,78% | 141,25 | 143,05 | 140,80 | 10.449.121 |
| 19 Mar 2024 | 141,35 | 2,90 | 2,09% | 138,20 | 141,35 | 137,70 | 7.244.466 |
| 18 Mar 2024 | 138,45 | -1,15 | -0,82% | 139,35 | 139,75 | 136,30 | 7.717.109 |
| 15 Mar 2024 | 139,60 | -1,00 | -0,71% | 142,00 | 142,20 | 139,25 | 26.148.538 |
| 14 Mar 2024 | 140,60 | -8,20 | -5,51% | 142,70 | 144,50 | 139,40 | 8.704.335 |
| 13 Mar 2024 | 148,80 | -5,45 | -3,53% | 151,35 | 154,95 | 148,80 | 10.136.901 |
| 12 Mar 2024 | 154,25 | 2,40 | 1,58% | 153,20 | 155,75 | 152,65 | 13.837.575 |
| 11 Mar 2024 | 151,85 | -0,50 | -0,33% | 152,40 | 154,95 | 150,80 | 5.961.403 |
| 08 Mar 2024 | 152,35 | -0,80 | -0,52% | 153,20 | 154,10 | 152,15 | 4.393.150 |
| 07 Mar 2024 | 153,15 | 0,10 | 0,07% | 152,00 | 155,05 | 151,25 | 6.615.052 |
| 06 Mar 2024 | 153,05 | 1,20 | 0,79% | 151,85 | 154,45 | 151,20 | 3.135.643 |
| 05 Mar 2024 | 151,85 | -1,00 | -0,65% | 151,80 | 152,45 | 150,20 | 4.664.187 |
| 04 Mar 2024 | 152,85 | -2,60 | -1,67% | 154,65 | 154,65 | 151,20 | 5.631.105 |
| 01 Mar 2024 | 155,45 | -1,95 | -1,24% | 158,80 | 159,25 | 153,35 | 5.245.723 |
| 29 Feb 2024 | 157,40 | 3,25 | 2,11% | 154,65 | 159,55 | 154,65 | 10.364.947 |
| 28 Feb 2024 | 154,15 | -2,05 | -1,31% | 157,40 | 159,05 | 152,10 | 6.839.424 |
| 27 Feb 2024 | 156,20 | -5,30 | -3,28% | 162,80 | 174,15 | 152,05 | 12.848.481 |
| 26 Feb 2024 | 161,50 | -2,55 | -1,55% | 163,45 | 164,35 | 161,25 | 5.619.134 |
| 23 Feb 2024 | 164,05 | 0,05 | 0,03% | 163,05 | 165,05 | 162,15 | 4.761.026 |
| 22 Feb 2024 | 164,00 | 0,35 | 0,21% | 166,20 | 166,20 | 163,25 | 5.900.288 |
| 21 Feb 2024 | 163,65 | 4,40 | 2,76% | 159,05 | 163,65 | 159,05 | 13.143.483 |
|
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 |
