Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 03 Mag 2024 | 603,60 | 0,60 | 0,10% | 605,40 | 613,00 | 603,60 | 4.106.963 |
| 02 Mag 2024 | 603,00 | -18,20 | -2,93% | 630,00 | 630,60 | 592,80 | 7.873.422 |
| 01 Mag 2024 | 621,20 | -10,60 | -1,68% | 634,40 | 636,40 | 618,60 | 3.933.011 |
| 30 Apr 2024 | 631,80 | -9,60 | -1,50% | 643,20 | 644,40 | 631,80 | 3.098.826 |
| 29 Apr 2024 | 641,40 | 1,00 | 0,16% | 640,40 | 643,00 | 636,60 | 2.601.624 |
| 26 Apr 2024 | 640,40 | 15,20 | 2,43% | 628,40 | 640,80 | 626,60 | 3.583.531 |
| 25 Apr 2024 | 625,20 | -6,40 | -1,01% | 628,20 | 631,60 | 615,20 | 2.665.099 |
| 24 Apr 2024 | 631,60 | -4,20 | -0,66% | 638,40 | 640,60 | 630,80 | 6.129.606 |
| 23 Apr 2024 | 635,80 | 8,60 | 1,37% | 631,20 | 635,80 | 627,00 | 3.644.808 |
| 22 Apr 2024 | 627,20 | 4,40 | 0,71% | 628,60 | 634,80 | 623,60 | 3.861.160 |
| 19 Apr 2024 | 622,80 | -7,80 | -1,24% | 624,60 | 629,00 | 616,00 | 3.039.499 |
| 18 Apr 2024 | 630,60 | 3,40 | 0,54% | 631,00 | 634,60 | 625,20 | 3.402.997 |
| 17 Apr 2024 | 627,20 | -4,40 | -0,70% | 625,00 | 629,80 | 618,60 | 3.836.188 |
| 16 Apr 2024 | 631,60 | -17,20 | -2,65% | 637,60 | 641,20 | 631,60 | 3.546.266 |
| 15 Apr 2024 | 648,80 | 5,00 | 0,78% | 646,20 | 658,40 | 643,40 | 3.469.490 |
| 12 Apr 2024 | 643,80 | -5,20 | -0,80% | 653,80 | 656,00 | 643,20 | 3.468.121 |
| 11 Apr 2024 | 649,00 | -6,00 | -0,92% | 654,00 | 656,80 | 644,80 | 4.984.603 |
| 10 Apr 2024 | 655,00 | 5,60 | 0,86% | 651,20 | 656,20 | 647,80 | 5.265.471 |
| 09 Apr 2024 | 649,40 | -21,40 | -3,19% | 669,60 | 671,80 | 646,80 | 7.207.841 |
| 08 Apr 2024 | 670,80 | -3,00 | -0,45% | 674,00 | 681,20 | 670,80 | 14.385.989 |
| 05 Apr 2024 | 673,80 | 0,20 | 0,03% | 663,60 | 674,80 | 663,40 | 4.194.949 |
| 04 Apr 2024 | 673,60 | -4,00 | -0,59% | 676,00 | 679,00 | 670,00 | 8.916.178 |
| 03 Apr 2024 | 677,60 | 7,20 | 1,07% | 669,00 | 677,60 | 666,40 | 5.295.329 |
| 02 Apr 2024 | 670,40 | -2,60 | -0,39% | 673,00 | 677,40 | 663,80 | 7.991.047 |
| 28 Mar 2024 | 673,00 | 2,40 | 0,36% | 670,80 | 679,40 | 667,00 | 4.845.058 |
| 27 Mar 2024 | 670,60 | 3,00 | 0,45% | 666,20 | 677,40 | 664,80 | 3.421.799 |
| 26 Mar 2024 | 667,60 | 0,00 | 0,00% | 667,60 | 671,80 | 663,80 | 14.690.422 |
| 25 Mar 2024 | 667,60 | -2,40 | -0,36% | 668,60 | 672,20 | 663,80 | 3.440.136 |
| 22 Mar 2024 | 670,00 | 5,80 | 0,87% | 666,00 | 672,20 | 666,00 | 5.651.916 |
| 21 Mar 2024 | 664,20 | 18,20 | 2,82% | 656,20 | 670,40 | 647,60 | 11.396.253 |
| 20 Mar 2024 | 646,00 | 25,20 | 4,06% | 618,60 | 647,00 | 618,20 | 7.658.320 |
| 19 Mar 2024 | 620,80 | 2,80 | 0,45% | 617,20 | 621,00 | 612,60 | 4.913.418 |
| 18 Mar 2024 | 618,00 | 2,40 | 0,39% | 616,40 | 625,00 | 612,20 | 5.280.019 |
| 15 Mar 2024 | 615,60 | 0,40 | 0,07% | 614,40 | 617,00 | 603,00 | 12.353.430 |
| 14 Mar 2024 | 615,20 | 6,00 | 0,98% | 609,00 | 617,60 | 609,00 | 6.109.187 |
| 13 Mar 2024 | 609,20 | -0,80 | -0,13% | 611,60 | 614,80 | 604,00 | 19.221.725 |
| 12 Mar 2024 | 610,00 | 10,20 | 1,70% | 606,80 | 610,80 | 599,40 | 12.667.020 |
| 11 Mar 2024 | 599,80 | -2,20 | -0,37% | 598,60 | 602,40 | 593,40 | 5.607.662 |
| 08 Mar 2024 | 602,00 | -15,40 | -2,49% | 629,80 | 629,80 | 588,60 | 7.903.327 |
| 07 Mar 2024 | 617,40 | -14,60 | -2,31% | 630,00 | 632,60 | 596,00 | 19.542.234 |
| 06 Mar 2024 | 632,00 | -4,80 | -0,75% | 639,20 | 640,40 | 628,80 | 5.850.219 |
| 05 Mar 2024 | 636,80 | -3,20 | -0,50% | 640,20 | 646,80 | 636,80 | 5.916.565 |
| 04 Mar 2024 | 640,00 | 14,20 | 2,27% | 626,60 | 643,20 | 625,40 | 4.722.795 |
| 01 Mar 2024 | 625,80 | -9,20 | -1,45% | 643,20 | 644,40 | 619,40 | 2.857.307 |
| 29 Feb 2024 | 635,00 | 12,20 | 1,96% | 625,00 | 640,20 | 623,00 | 5.631.460 |
| 28 Feb 2024 | 622,80 | 5,60 | 0,91% | 619,60 | 625,60 | 618,00 | 1.954.498 |
| 27 Feb 2024 | 617,20 | -5,60 | -0,90% | 621,80 | 623,80 | 617,20 | 4.613.151 |
| 26 Feb 2024 | 622,80 | 6,60 | 1,07% | 617,20 | 622,80 | 612,80 | 3.545.853 |
| 23 Feb 2024 | 616,20 | 1,80 | 0,29% | 614,00 | 617,80 | 609,20 | 4.149.974 |
| 22 Feb 2024 | 614,40 | 5,40 | 0,89% | 615,40 | 616,60 | 604,20 | 3.295.572 |
| 21 Feb 2024 | 609,00 | -4,60 | -0,75% | 614,00 | 614,00 | 606,00 | 2.079.434 |
| 20 Feb 2024 | 613,60 | -5,00 | -0,81% | 617,60 | 622,80 | 613,60 | 2.374.856 |
| 19 Feb 2024 | 618,60 | 7,80 | 1,28% | 611,20 | 620,40 | 607,80 | 1.651.218 |
| 16 Feb 2024 | 610,80 | 0,00 | 0,00% | 614,00 | 615,00 | 601,80 | 2.604.726 |
| 15 Feb 2024 | 610,80 | 8,40 | 1,39% | 607,60 | 613,60 | 607,60 | 2.249.728 |
| 14 Feb 2024 | 602,40 | 13,40 | 2,28% | 597,80 | 606,40 | 595,80 | 3.028.548 |
| 13 Feb 2024 | 589,00 | -5,00 | -0,84% | 586,60 | 591,00 | 578,20 | 2.502.326 |
| 12 Feb 2024 | 594,00 | -9,00 | -1,49% | 606,80 | 607,60 | 592,40 | 2.083.679 |
| 09 Feb 2024 | 603,00 | 8,00 | 1,34% | 595,00 | 603,60 | 593,80 | 5.917.461 |
| 08 Feb 2024 | 595,00 | -1,40 | -0,23% | 596,20 | 599,60 | 592,80 | 2.775.770 |
| 07 Feb 2024 | 596,40 | 5,00 | 0,85% | 591,40 | 596,40 | 588,80 | 3.223.927 |
| 06 Feb 2024 | 591,40 | 7,20 | 1,23% | 588,00 | 594,00 | 586,80 | 2.319.931 |
|
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 |
