Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Apr 2024 | 654,00 | 14,00 | 2,19% | 643,50 | 655,50 | 643,00 | 1.308.434 |
| 25 Apr 2024 | 640,00 | 2,50 | 0,39% | 639,50 | 646,50 | 634,50 | 1.549.437 |
| 24 Apr 2024 | 637,50 | -11,00 | -1,70% | 650,50 | 650,50 | 634,50 | 3.152.134 |
| 23 Apr 2024 | 648,50 | 8,00 | 1,25% | 646,50 | 650,00 | 643,50 | 1.815.917 |
| 22 Apr 2024 | 640,50 | 6,00 | 0,95% | 641,50 | 647,00 | 640,00 | 1.802.885 |
| 19 Apr 2024 | 634,50 | 3,50 | 0,55% | 628,50 | 636,00 | 625,00 | 3.398.605 |
| 18 Apr 2024 | 631,00 | 9,00 | 1,45% | 624,00 | 631,00 | 623,50 | 9.333.906 |
| 17 Apr 2024 | 622,00 | 2,50 | 0,40% | 615,50 | 630,00 | 614,50 | 1.885.896 |
| 16 Apr 2024 | 619,50 | -12,50 | -1,98% | 620,50 | 623,00 | 611,00 | 2.465.734 |
| 15 Apr 2024 | 632,00 | -1,50 | -0,24% | 634,00 | 636,50 | 628,00 | 1.267.363 |
| 12 Apr 2024 | 633,50 | -1,00 | -0,16% | 640,50 | 642,00 | 631,50 | 1.451.843 |
| 11 Apr 2024 | 634,50 | 5,50 | 0,87% | 628,50 | 638,50 | 626,50 | 1.997.198 |
| 10 Apr 2024 | 629,00 | -10,50 | -1,64% | 645,00 | 647,00 | 626,00 | 8.151.350 |
| 09 Apr 2024 | 639,50 | -2,00 | -0,31% | 640,00 | 643,50 | 634,50 | 2.826.207 |
| 08 Apr 2024 | 641,50 | 10,00 | 1,58% | 630,50 | 643,50 | 629,00 | 1.158.785 |
| 05 Apr 2024 | 631,50 | -12,00 | -1,86% | 635,00 | 635,00 | 627,00 | 999.243 |
| 04 Apr 2024 | 643,50 | 12,50 | 1,98% | 631,00 | 643,50 | 629,00 | 18.363.340 |
| 03 Apr 2024 | 631,00 | -6,50 | -1,02% | 637,50 | 642,00 | 629,00 | 1.956.032 |
| 02 Apr 2024 | 637,50 | -20,70 | -3,14% | 656,00 | 656,50 | 635,00 | 20.261.805 |
| 28 Mar 2024 | 658,20 | 0,40 | 0,06% | 661,80 | 661,80 | 651,60 | 1.743.585 |
| 27 Mar 2024 | 657,80 | 1,20 | 0,18% | 656,40 | 659,40 | 650,20 | 799.405 |
| 26 Mar 2024 | 656,60 | 8,00 | 1,23% | 647,00 | 656,60 | 647,00 | 1.837.360 |
| 25 Mar 2024 | 648,60 | -2,40 | -0,37% | 648,00 | 649,80 | 641,40 | 1.448.092 |
| 22 Mar 2024 | 651,00 | 1,40 | 0,22% | 652,00 | 655,20 | 648,60 | 977.413 |
| 21 Mar 2024 | 649,60 | 20,00 | 3,18% | 641,20 | 651,60 | 638,80 | 1.765.686 |
| 20 Mar 2024 | 629,60 | 5,60 | 0,90% | 624,20 | 631,80 | 622,80 | 1.650.996 |
| 19 Mar 2024 | 624,00 | 1,80 | 0,29% | 624,20 | 624,40 | 618,20 | 1.126.305 |
| 18 Mar 2024 | 622,20 | 5,40 | 0,88% | 616,80 | 626,60 | 615,80 | 1.678.699 |
| 15 Mar 2024 | 616,80 | -2,40 | -0,39% | 616,80 | 626,20 | 614,80 | 5.062.943 |
| 14 Mar 2024 | 619,20 | -5,40 | -0,86% | 622,60 | 631,60 | 618,00 | 2.210.815 |
| 13 Mar 2024 | 624,60 | 0,40 | 0,06% | 626,00 | 628,20 | 620,80 | 1.805.638 |
| 12 Mar 2024 | 624,20 | -2,60 | -0,41% | 631,00 | 631,00 | 622,00 | 3.907.809 |
| 11 Mar 2024 | 626,80 | -5,60 | -0,89% | 628,40 | 636,80 | 623,60 | 3.354.159 |
| 08 Mar 2024 | 632,40 | 7,80 | 1,25% | 627,20 | 635,40 | 620,80 | 1.325.699 |
| 07 Mar 2024 | 624,60 | -2,20 | -0,35% | 626,80 | 634,20 | 620,60 | 2.162.802 |
| 06 Mar 2024 | 626,80 | 10,60 | 1,72% | 616,40 | 633,40 | 616,40 | 2.473.076 |
| 05 Mar 2024 | 616,20 | -4,40 | -0,71% | 617,40 | 621,20 | 614,00 | 2.812.821 |
| 04 Mar 2024 | 620,60 | -6,80 | -1,08% | 624,40 | 624,80 | 615,40 | 1.499.238 |
| 01 Mar 2024 | 627,40 | 7,80 | 1,26% | 625,00 | 628,80 | 620,00 | 2.645.214 |
| 29 Feb 2024 | 619,60 | 6,40 | 1,04% | 620,20 | 626,80 | 615,20 | 4.787.077 |
| 28 Feb 2024 | 613,20 | -6,20 | -1,00% | 619,60 | 619,80 | 602,40 | 8.877.730 |
| 27 Feb 2024 | 619,40 | -3,60 | -0,58% | 621,00 | 627,80 | 618,40 | 10.370.082 |
| 26 Feb 2024 | 623,00 | -0,80 | -0,13% | 625,60 | 625,80 | 620,00 | 7.931.732 |
| 23 Feb 2024 | 623,80 | -5,80 | -0,92% | 632,60 | 636,40 | 623,40 | 2.736.269 |
| 22 Feb 2024 | 629,60 | -16,20 | -2,51% | 640,40 | 641,80 | 627,60 | 1.512.558 |
| 21 Feb 2024 | 645,80 | 0,40 | 0,06% | 645,00 | 649,60 | 642,80 | 1.684.323 |
| 20 Feb 2024 | 645,40 | 0,20 | 0,03% | 642,80 | 646,00 | 636,40 | 1.189.530 |
| 19 Feb 2024 | 645,20 | -0,20 | -0,03% | 643,60 | 648,00 | 640,60 | 658.884 |
| 16 Feb 2024 | 645,40 | 1,20 | 0,19% | 646,40 | 650,00 | 641,20 | 1.227.316 |
| 15 Feb 2024 | 644,20 | 9,20 | 1,45% | 641,00 | 648,80 | 637,20 | 1.163.065 |
| 14 Feb 2024 | 635,00 | 4,20 | 0,67% | 632,40 | 643,60 | 632,40 | 1.256.376 |
| 13 Feb 2024 | 630,80 | -11,00 | -1,71% | 638,60 | 641,80 | 625,00 | 1.397.735 |
| 12 Feb 2024 | 641,80 | 13,40 | 2,13% | 631,40 | 643,00 | 630,40 | 2.230.008 |
| 09 Feb 2024 | 628,40 | -21,80 | -3,35% | 649,00 | 654,20 | 628,40 | 2.595.567 |
| 08 Feb 2024 | 650,20 | -10,20 | -1,54% | 658,60 | 662,20 | 650,20 | 10.767.136 |
| 07 Feb 2024 | 660,40 | -6,00 | -0,90% | 664,00 | 667,00 | 659,00 | 1.584.429 |
| 06 Feb 2024 | 666,40 | 7,40 | 1,12% | 661,20 | 668,40 | 656,40 | 1.276.414 |
| 05 Feb 2024 | 659,00 | 8,00 | 1,23% | 661,40 | 666,60 | 654,20 | 2.025.543 |
| 02 Feb 2024 | 651,00 | -3,00 | -0,46% | 662,00 | 666,60 | 649,00 | 1.328.168 |
| 01 Feb 2024 | 654,00 | -15,60 | -2,33% | 659,80 | 666,00 | 654,00 | 1.548.299 |
| 31 Gen 2024 | 669,60 | 5,60 | 0,84% | 667,20 | 675,00 | 665,60 | 1.911.624 |
| 30 Gen 2024 | 664,00 | -3,60 | -0,54% | 672,60 | 674,40 | 664,00 | 1.847.208 |
| 29 Gen 2024 | 667,60 | 7,20 | 1,09% | 660,40 | 670,40 | 652,60 | 842.667 |
|
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 |
