Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 25 Apr 2024 | 533,00 | -3,20 | -0,60% | 533,00 | 547,40 | 530,40 | 13.757.823 |
| 24 Apr 2024 | 536,20 | -8,80 | -1,61% | 550,20 | 550,20 | 534,80 | 2.559.291 |
| 23 Apr 2024 | 545,00 | -2,20 | -0,40% | 551,80 | 553,40 | 544,20 | 9.220.119 |
| 22 Apr 2024 | 547,20 | 12,00 | 2,24% | 541,40 | 553,20 | 541,00 | 4.527.103 |
| 19 Apr 2024 | 535,20 | 5,20 | 0,98% | 526,60 | 535,20 | 514,60 | 3.453.984 |
| 18 Apr 2024 | 530,00 | 11,80 | 2,28% | 537,00 | 547,00 | 526,40 | 15.492.154 |
| 17 Apr 2024 | 518,20 | 6,20 | 1,21% | 510,60 | 524,60 | 510,60 | 5.802.249 |
| 16 Apr 2024 | 512,00 | -9,80 | -1,88% | 513,00 | 519,20 | 507,40 | 5.035.486 |
| 15 Apr 2024 | 521,80 | -5,20 | -0,99% | 532,00 | 541,80 | 520,80 | 4.732.233 |
| 12 Apr 2024 | 527,00 | -23,40 | -4,25% | 553,60 | 557,40 | 517,80 | 6.999.295 |
| 11 Apr 2024 | 550,40 | -20,60 | -3,61% | 567,60 | 569,00 | 535,60 | 12.489.345 |
| 10 Apr 2024 | 571,00 | -2,60 | -0,45% | 576,60 | 590,80 | 569,60 | 6.455.809 |
| 09 Apr 2024 | 573,60 | -4,20 | -0,73% | 576,80 | 580,00 | 571,80 | 5.909.638 |
| 08 Apr 2024 | 577,80 | 18,60 | 3,33% | 561,80 | 583,40 | 560,60 | 6.201.329 |
| 05 Apr 2024 | 559,20 | -10,60 | -1,86% | 555,60 | 560,00 | 548,80 | 5.576.668 |
| 04 Apr 2024 | 569,80 | 14,60 | 2,63% | 554,00 | 571,80 | 554,00 | 4.785.907 |
| 03 Apr 2024 | 555,20 | 2,20 | 0,40% | 550,00 | 555,60 | 548,60 | 3.040.815 |
| 02 Apr 2024 | 553,00 | -17,80 | -3,12% | 571,00 | 574,80 | 552,00 | 3.367.919 |
| 28 Mar 2024 | 570,80 | 13,20 | 2,37% | 559,60 | 572,80 | 556,40 | 4.933.838 |
| 27 Mar 2024 | 557,60 | 5,60 | 1,01% | 554,80 | 559,00 | 550,00 | 2.620.520 |
| 26 Mar 2024 | 552,00 | 13,00 | 2,41% | 536,40 | 552,40 | 532,00 | 3.112.190 |
| 25 Mar 2024 | 539,00 | -7,20 | -1,32% | 545,00 | 545,80 | 533,40 | 5.238.444 |
| 22 Mar 2024 | 546,20 | -4,40 | -0,80% | 549,80 | 551,40 | 543,40 | 7.957.347 |
| 21 Mar 2024 | 550,60 | 14,40 | 2,69% | 543,00 | 555,60 | 542,20 | 6.109.181 |
| 20 Mar 2024 | 536,20 | -2,80 | -0,52% | 539,00 | 541,20 | 531,80 | 3.448.418 |
| 19 Mar 2024 | 539,00 | 5,00 | 0,94% | 530,00 | 540,60 | 528,00 | 1.958.597 |
| 18 Mar 2024 | 534,00 | 4,40 | 0,83% | 530,40 | 542,60 | 526,80 | 2.563.766 |
| 15 Mar 2024 | 529,60 | 10,40 | 2,00% | 521,60 | 537,20 | 520,00 | 19.497.651 |
| 14 Mar 2024 | 519,20 | -18,20 | -3,39% | 540,00 | 540,00 | 518,60 | 5.545.433 |
| 13 Mar 2024 | 537,40 | -5,00 | -0,92% | 543,80 | 547,00 | 534,20 | 2.470.462 |
| 12 Mar 2024 | 542,40 | -7,60 | -1,38% | 552,80 | 554,60 | 535,80 | 2.716.650 |
| 11 Mar 2024 | 550,00 | 6,40 | 1,18% | 542,60 | 552,80 | 540,80 | 2.097.388 |
| 08 Mar 2024 | 543,60 | -10,40 | -1,88% | 560,00 | 560,00 | 540,00 | 2.462.583 |
| 07 Mar 2024 | 554,00 | 2,40 | 0,44% | 549,20 | 560,20 | 549,20 | 1.547.904 |
| 06 Mar 2024 | 551,60 | 13,60 | 2,53% | 539,80 | 562,60 | 538,20 | 4.812.358 |
| 05 Mar 2024 | 538,00 | -12,80 | -2,32% | 550,00 | 551,20 | 538,00 | 1.811.611 |
| 04 Mar 2024 | 550,80 | -6,00 | -1,08% | 559,00 | 559,00 | 543,20 | 4.776.387 |
| 01 Mar 2024 | 556,80 | 13,00 | 2,39% | 541,20 | 558,40 | 541,20 | 3.207.539 |
| 29 Feb 2024 | 543,80 | 1,80 | 0,33% | 542,00 | 552,60 | 535,80 | 2.845.168 |
| 28 Feb 2024 | 542,00 | -17,20 | -3,08% | 559,40 | 560,00 | 538,20 | 3.116.029 |
| 27 Feb 2024 | 559,20 | 2,00 | 0,36% | 556,00 | 567,60 | 555,40 | 2.772.156 |
| 26 Feb 2024 | 557,20 | 11,40 | 2,09% | 546,40 | 563,60 | 546,40 | 7.541.520 |
| 23 Feb 2024 | 545,80 | -10,20 | -1,83% | 552,60 | 556,20 | 543,80 | 5.374.477 |
| 22 Feb 2024 | 556,00 | -0,40 | -0,07% | 562,60 | 562,60 | 549,40 | 2.077.383 |
| 21 Feb 2024 | 556,40 | -2,00 | -0,36% | 557,00 | 568,60 | 553,40 | 1.773.443 |
| 20 Feb 2024 | 558,40 | -8,80 | -1,55% | 562,40 | 565,80 | 553,60 | 2.394.479 |
| 19 Feb 2024 | 567,20 | 6,20 | 1,11% | 559,80 | 567,20 | 558,40 | 1.732.661 |
| 16 Feb 2024 | 561,00 | -7,20 | -1,27% | 570,80 | 572,00 | 556,60 | 1.765.758 |
| 15 Feb 2024 | 568,20 | 6,20 | 1,10% | 567,00 | 577,60 | 565,40 | 1.897.791 |
| 14 Feb 2024 | 562,00 | 8,60 | 1,55% | 554,60 | 565,60 | 553,60 | 2.180.422 |
| 13 Feb 2024 | 553,40 | 6,60 | 1,21% | 545,00 | 557,60 | 541,00 | 2.800.643 |
| 12 Feb 2024 | 546,80 | -3,00 | -0,55% | 550,80 | 554,00 | 542,20 | 1.888.005 |
| 09 Feb 2024 | 549,80 | -8,40 | -1,50% | 558,00 | 558,40 | 527,20 | 2.883.860 |
| 08 Feb 2024 | 558,20 | -8,60 | -1,52% | 565,00 | 571,60 | 558,20 | 1.999.708 |
| 07 Feb 2024 | 566,80 | -0,40 | -0,07% | 565,60 | 567,60 | 558,60 | 3.127.891 |
| 06 Feb 2024 | 567,20 | -1,20 | -0,21% | 568,40 | 570,40 | 553,20 | 2.578.972 |
| 05 Feb 2024 | 568,40 | -6,80 | -1,18% | 575,00 | 577,60 | 564,20 | 4.375.280 |
| 02 Feb 2024 | 575,20 | 16,40 | 2,93% | 572,80 | 582,00 | 569,00 | 7.272.522 |
| 01 Feb 2024 | 558,80 | 2,60 | 0,47% | 567,60 | 570,40 | 553,60 | 8.834.155 |
| 31 Gen 2024 | 556,20 | 2,00 | 0,36% | 554,20 | 558,20 | 551,00 | 7.443.856 |
| 30 Gen 2024 | 554,20 | 7,00 | 1,28% | 550,20 | 559,40 | 547,00 | 6.986.753 |
| 29 Gen 2024 | 547,20 | 18,40 | 3,48% | 523,40 | 551,00 | 520,00 | 12.980.090 |
|
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 |
