Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 02 Mag 2024 | 558,00 | -4,50 | -0,80% | 568,00 | 572,50 | 552,00 | 853.787 |
| 01 Mag 2024 | 562,50 | 4,50 | 0,81% | 554,50 | 570,00 | 554,50 | 763.016 |
| 30 Apr 2024 | 558,00 | -32,50 | -5,50% | 587,00 | 587,00 | 552,50 | 1.019.368 |
| 29 Apr 2024 | 590,50 | 6,50 | 1,11% | 584,00 | 595,00 | 581,00 | 748.355 |
| 26 Apr 2024 | 584,00 | 5,00 | 0,86% | 586,00 | 593,50 | 584,00 | 2.214.644 |
| 25 Apr 2024 | 579,00 | -1,50 | -0,26% | 568,50 | 585,50 | 562,00 | 4.318.938 |
| 24 Apr 2024 | 580,50 | 2,00 | 0,35% | 576,50 | 581,00 | 563,00 | 1.004.404 |
| 23 Apr 2024 | 578,50 | -8,50 | -1,45% | 586,00 | 586,00 | 567,00 | 4.615.012 |
| 22 Apr 2024 | 587,00 | -15,00 | -2,49% | 597,50 | 599,00 | 576,50 | 4.564.998 |
| 19 Apr 2024 | 602,00 | -8,00 | -1,31% | 610,00 | 610,00 | 595,00 | 663.558 |
| 18 Apr 2024 | 610,00 | 8,50 | 1,41% | 606,00 | 611,50 | 590,50 | 1.072.069 |
| 17 Apr 2024 | 601,50 | 17,00 | 2,91% | 600,50 | 610,00 | 599,50 | 1.324.957 |
| 16 Apr 2024 | 584,50 | -13,50 | -2,26% | 596,50 | 599,00 | 577,50 | 1.144.532 |
| 15 Apr 2024 | 598,00 | -24,50 | -3,94% | 611,00 | 612,00 | 594,00 | 4.267.874 |
| 12 Apr 2024 | 622,50 | 44,00 | 7,61% | 605,50 | 623,50 | 603,50 | 1.996.999 |
| 11 Apr 2024 | 578,50 | -0,50 | -0,09% | 578,50 | 589,50 | 575,00 | 983.720 |
| 10 Apr 2024 | 579,00 | 1,00 | 0,17% | 586,00 | 589,50 | 565,00 | 1.962.906 |
| 09 Apr 2024 | 578,00 | 22,00 | 3,96% | 564,00 | 587,00 | 562,00 | 9.853.135 |
| 08 Apr 2024 | 556,00 | 14,00 | 2,58% | 550,00 | 562,50 | 545,50 | 1.619.254 |
| 05 Apr 2024 | 542,00 | 1,50 | 0,28% | 531,50 | 546,50 | 529,00 | 1.233.305 |
| 04 Apr 2024 | 540,50 | 16,50 | 3,15% | 534,00 | 545,50 | 530,00 | 2.034.294 |
| 03 Apr 2024 | 524,00 | 18,50 | 3,66% | 514,50 | 528,50 | 506,00 | 2.697.276 |
| 02 Apr 2024 | 505,50 | 35,60 | 7,58% | 483,20 | 511,50 | 481,60 | 4.126.998 |
| 28 Mar 2024 | 469,90 | 12,90 | 2,82% | 463,60 | 470,10 | 461,80 | 3.014.032 |
| 27 Mar 2024 | 457,00 | 11,20 | 2,51% | 447,40 | 457,00 | 440,00 | 2.551.488 |
| 26 Mar 2024 | 445,80 | -6,20 | -1,37% | 447,70 | 447,70 | 442,50 | 1.519.398 |
| 25 Mar 2024 | 452,00 | -3,00 | -0,66% | 461,30 | 461,30 | 449,20 | 1.415.652 |
| 22 Mar 2024 | 455,00 | 5,00 | 1,11% | 450,00 | 460,10 | 440,90 | 2.624.578 |
| 21 Mar 2024 | 450,00 | 9,70 | 2,20% | 465,20 | 467,20 | 450,00 | 3.763.094 |
| 20 Mar 2024 | 440,30 | -1,10 | -0,25% | 442,80 | 442,80 | 435,20 | 899.284 |
| 19 Mar 2024 | 441,40 | -19,80 | -4,29% | 459,90 | 462,20 | 439,20 | 3.050.247 |
| 18 Mar 2024 | 461,20 | -6,50 | -1,39% | 468,30 | 472,70 | 461,20 | 908.933 |
| 15 Mar 2024 | 467,70 | 3,30 | 0,71% | 469,20 | 476,40 | 465,90 | 2.307.922 |
| 14 Mar 2024 | 464,40 | 2,70 | 0,58% | 462,00 | 470,50 | 459,90 | 1.390.456 |
| 13 Mar 2024 | 461,70 | -2,60 | -0,56% | 465,40 | 469,50 | 448,50 | 1.754.435 |
| 12 Mar 2024 | 464,30 | -5,50 | -1,17% | 473,70 | 473,70 | 464,00 | 1.468.955 |
| 11 Mar 2024 | 469,80 | 2,80 | 0,60% | 464,70 | 473,60 | 459,00 | 1.362.668 |
| 08 Mar 2024 | 467,00 | -10,60 | -2,22% | 479,70 | 479,70 | 461,30 | 1.508.908 |
| 07 Mar 2024 | 477,60 | -1,70 | -0,35% | 481,60 | 490,70 | 476,70 | 1.409.395 |
| 06 Mar 2024 | 479,30 | -14,40 | -2,92% | 496,70 | 509,20 | 472,00 | 1.828.079 |
| 05 Mar 2024 | 493,70 | 17,60 | 3,70% | 479,00 | 497,30 | 478,10 | 1.896.391 |
| 04 Mar 2024 | 476,10 | 12,50 | 2,70% | 476,60 | 483,00 | 453,80 | 2.559.922 |
| 01 Mar 2024 | 463,60 | 8,20 | 1,80% | 465,00 | 466,30 | 452,90 | 2.891.157 |
| 29 Feb 2024 | 455,40 | 3,80 | 0,84% | 455,60 | 464,90 | 449,20 | 1.442.956 |
| 28 Feb 2024 | 451,60 | -16,30 | -3,48% | 467,50 | 468,50 | 451,60 | 1.239.837 |
| 27 Feb 2024 | 467,90 | 0,10 | 0,02% | 475,00 | 475,00 | 465,30 | 580.061 |
| 26 Feb 2024 | 467,80 | -6,60 | -1,39% | 471,90 | 473,80 | 463,50 | 1.256.398 |
| 23 Feb 2024 | 474,40 | 4,10 | 0,87% | 470,40 | 475,70 | 464,50 | 535.286 |
| 22 Feb 2024 | 470,30 | 0,40 | 0,09% | 469,90 | 478,70 | 468,50 | 450.729 |
| 21 Feb 2024 | 469,90 | -3,10 | -0,66% | 475,00 | 475,60 | 466,20 | 1.817.958 |
| 20 Feb 2024 | 473,00 | -4,50 | -0,94% | 471,80 | 478,60 | 460,90 | 589.856 |
| 19 Feb 2024 | 477,50 | -10,00 | -2,05% | 488,60 | 489,00 | 474,30 | 450.462 |
| 16 Feb 2024 | 487,50 | 8,60 | 1,80% | 477,30 | 491,30 | 477,30 | 575.508 |
| 15 Feb 2024 | 478,90 | 12,40 | 2,66% | 466,50 | 483,40 | 465,00 | 742.533 |
| 14 Feb 2024 | 466,50 | -5,30 | -1,12% | 469,60 | 472,80 | 464,00 | 986.930 |
| 13 Feb 2024 | 471,80 | -21,60 | -4,38% | 495,00 | 497,10 | 469,00 | 1.028.368 |
| 12 Feb 2024 | 493,40 | 16,70 | 3,50% | 476,00 | 495,80 | 476,00 | 834.297 |
| 09 Feb 2024 | 476,70 | -16,50 | -3,35% | 493,20 | 494,70 | 474,90 | 2.334.426 |
| 08 Feb 2024 | 493,20 | -11,20 | -2,22% | 503,00 | 511,00 | 492,10 | 752.198 |
| 07 Feb 2024 | 504,40 | -6,60 | -1,29% | 513,60 | 513,60 | 501,40 | 2.037.909 |
| 06 Feb 2024 | 511,00 | 6,20 | 1,23% | 506,40 | 514,80 | 497,50 | 758.041 |
| 05 Feb 2024 | 504,80 | -0,80 | -0,16% | 506,00 | 516,20 | 501,00 | 3.159.004 |
|
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 |
