Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 03 Mag 2024 | 355,60 | 5,60 | 1,60% | 352,00 | 378,90 | 350,70 | 3.434.522 |
| 02 Mag 2024 | 350,00 | 6,90 | 2,01% | 344,20 | 350,00 | 340,90 | 9.275.362 |
| 01 Mag 2024 | 343,10 | -10,00 | -2,83% | 350,80 | 350,80 | 341,60 | 1.429.383 |
| 30 Apr 2024 | 353,10 | -2,30 | -0,65% | 353,80 | 357,80 | 347,50 | 2.261.958 |
| 29 Apr 2024 | 355,40 | 2,30 | 0,65% | 356,90 | 359,10 | 350,10 | 2.191.073 |
| 26 Apr 2024 | 353,10 | -9,20 | -2,54% | 364,40 | 368,20 | 350,00 | 4.798.469 |
| 25 Apr 2024 | 362,30 | -2,30 | -0,63% | 362,80 | 371,10 | 354,00 | 14.496.982 |
| 24 Apr 2024 | 364,60 | -13,20 | -3,49% | 376,50 | 376,90 | 360,90 | 3.256.376 |
| 23 Apr 2024 | 377,80 | 19,40 | 5,41% | 363,00 | 387,50 | 362,00 | 3.519.055 |
| 22 Apr 2024 | 358,40 | 11,20 | 3,23% | 355,60 | 377,20 | 354,30 | 3.914.798 |
| 19 Apr 2024 | 347,20 | -2,80 | -0,80% | 344,80 | 349,40 | 340,00 | 3.231.841 |
| 18 Apr 2024 | 350,00 | 1,80 | 0,52% | 350,40 | 350,50 | 335,20 | 3.700.683 |
| 17 Apr 2024 | 348,20 | 5,30 | 1,55% | 341,40 | 352,00 | 340,00 | 4.027.694 |
| 16 Apr 2024 | 342,90 | -21,00 | -5,77% | 356,50 | 365,60 | 341,60 | 6.256.513 |
| 15 Apr 2024 | 363,90 | 7,20 | 2,02% | 356,00 | 363,90 | 348,80 | 6.168.164 |
| 12 Apr 2024 | 356,70 | -13,40 | -3,62% | 372,90 | 375,30 | 356,00 | 12.305.008 |
| 11 Apr 2024 | 370,10 | 2,40 | 0,65% | 366,60 | 381,50 | 365,60 | 8.705.241 |
| 10 Apr 2024 | 367,70 | -12,90 | -3,39% | 384,20 | 401,90 | 363,70 | 5.183.202 |
| 09 Apr 2024 | 380,60 | 5,50 | 1,47% | 371,70 | 391,40 | 362,80 | 7.019.940 |
| 08 Apr 2024 | 375,10 | -4,60 | -1,21% | 377,70 | 384,70 | 366,70 | 5.160.867 |
| 05 Apr 2024 | 379,70 | -37,50 | -8,99% | 407,10 | 410,40 | 379,70 | 5.499.317 |
| 04 Apr 2024 | 417,20 | -22,10 | -5,03% | 432,70 | 438,20 | 414,40 | 2.563.247 |
| 03 Apr 2024 | 439,30 | 3,40 | 0,78% | 434,20 | 443,30 | 426,50 | 2.217.639 |
| 02 Apr 2024 | 435,90 | -19,20 | -4,22% | 452,00 | 460,60 | 435,30 | 2.915.317 |
| 28 Mar 2024 | 455,10 | -11,40 | -2,44% | 468,90 | 470,00 | 450,80 | 2.080.214 |
| 27 Mar 2024 | 466,50 | -0,80 | -0,17% | 458,40 | 469,90 | 452,90 | 3.405.019 |
| 26 Mar 2024 | 467,30 | 14,70 | 3,25% | 460,00 | 493,70 | 456,70 | 4.620.067 |
| 25 Mar 2024 | 452,60 | -15,70 | -3,35% | 466,80 | 466,80 | 448,20 | 3.353.106 |
| 22 Mar 2024 | 468,30 | -8,40 | -1,76% | 474,00 | 477,10 | 460,90 | 1.736.735 |
| 21 Mar 2024 | 476,70 | 10,00 | 2,14% | 481,00 | 496,10 | 476,70 | 2.291.611 |
| 20 Mar 2024 | 466,70 | 5,60 | 1,21% | 462,40 | 468,80 | 453,70 | 1.191.371 |
| 19 Mar 2024 | 461,10 | -1,10 | -0,24% | 457,90 | 464,70 | 449,20 | 2.925.828 |
| 18 Mar 2024 | 462,20 | 3,20 | 0,70% | 463,30 | 479,60 | 459,30 | 1.642.722 |
| 15 Mar 2024 | 459,00 | -3,20 | -0,69% | 465,40 | 476,60 | 457,20 | 5.265.570 |
| 14 Mar 2024 | 462,20 | -9,50 | -2,01% | 470,90 | 475,70 | 452,60 | 1.614.858 |
| 13 Mar 2024 | 471,70 | 5,20 | 1,11% | 467,50 | 472,40 | 459,00 | 7.674.180 |
| 12 Mar 2024 | 466,50 | 9,70 | 2,12% | 461,30 | 475,80 | 453,60 | 2.212.076 |
| 11 Mar 2024 | 456,80 | 8,40 | 1,87% | 443,70 | 471,30 | 443,70 | 2.279.926 |
| 08 Mar 2024 | 448,40 | -9,90 | -2,16% | 457,70 | 458,20 | 440,60 | 1.866.061 |
| 07 Mar 2024 | 458,30 | 20,40 | 4,66% | 432,60 | 471,70 | 430,80 | 4.068.760 |
| 06 Mar 2024 | 437,90 | -6,40 | -1,44% | 436,20 | 455,10 | 431,70 | 2.323.730 |
| 05 Mar 2024 | 444,30 | -0,70 | -0,16% | 440,70 | 455,00 | 436,50 | 3.702.526 |
| 04 Mar 2024 | 445,00 | -31,00 | -6,51% | 470,40 | 471,10 | 433,60 | 10.229.780 |
| 01 Mar 2024 | 476,00 | -35,40 | -6,92% | 512,60 | 516,60 | 474,80 | 5.208.408 |
| 29 Feb 2024 | 511,40 | 20,70 | 4,22% | 505,00 | 539,60 | 485,00 | 5.812.881 |
| 28 Feb 2024 | 490,70 | -3,10 | -0,63% | 493,70 | 496,40 | 470,50 | 3.054.034 |
| 27 Feb 2024 | 493,80 | 2,30 | 0,47% | 497,30 | 502,40 | 486,30 | 3.941.763 |
| 26 Feb 2024 | 491,50 | -36,90 | -6,98% | 523,00 | 525,40 | 484,40 | 3.068.119 |
| 23 Feb 2024 | 528,40 | 5,40 | 1,03% | 523,40 | 532,80 | 510,80 | 3.829.021 |
| 22 Feb 2024 | 523,00 | 4,00 | 0,77% | 521,80 | 533,60 | 513,00 | 2.751.374 |
| 21 Feb 2024 | 519,00 | -12,80 | -2,41% | 531,00 | 537,80 | 518,00 | 1.538.695 |
| 20 Feb 2024 | 531,80 | -2,80 | -0,52% | 534,00 | 537,00 | 526,80 | 1.171.099 |
| 19 Feb 2024 | 534,60 | -1,40 | -0,26% | 531,00 | 536,60 | 519,40 | 2.351.650 |
| 16 Feb 2024 | 536,00 | -3,00 | -0,56% | 545,40 | 546,40 | 524,60 | 1.271.536 |
| 15 Feb 2024 | 539,00 | 6,20 | 1,16% | 543,80 | 552,60 | 537,40 | 2.725.806 |
| 14 Feb 2024 | 532,80 | 13,20 | 2,54% | 519,00 | 538,40 | 516,00 | 5.092.844 |
| 13 Feb 2024 | 519,60 | -17,20 | -3,20% | 530,60 | 535,80 | 510,40 | 1.160.402 |
| 12 Feb 2024 | 536,80 | 23,60 | 4,60% | 518,60 | 548,60 | 517,00 | 1.742.303 |
| 09 Feb 2024 | 513,20 | -12,20 | -2,32% | 526,60 | 531,40 | 511,60 | 1.776.504 |
| 08 Feb 2024 | 525,40 | 4,60 | 0,88% | 515,60 | 538,60 | 514,00 | 1.872.810 |
| 07 Feb 2024 | 520,80 | -7,00 | -1,33% | 527,80 | 531,40 | 518,60 | 1.255.953 |
| 06 Feb 2024 | 527,80 | 4,80 | 0,92% | 523,00 | 527,80 | 508,80 | 1.867.171 |
| 05 Feb 2024 | 523,00 | 18,00 | 3,56% | 509,60 | 531,60 | 509,40 | 1.845.366 |
|
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 |
