Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mag 2024 | 512,50 | -2,50 | -0,49% | 515,00 | 519,00 | 510,00 | 1.998.605 |
| 17 Mag 2024 | 515,00 | -10,50 | -2,00% | 524,50 | 524,50 | 514,50 | 2.031.006 |
| 16 Mag 2024 | 525,50 | 10,50 | 2,04% | 514,50 | 527,00 | 514,00 | 3.683.397 |
| 15 Mag 2024 | 515,00 | 10,50 | 2,08% | 505,50 | 515,00 | 504,50 | 3.789.568 |
| 14 Mag 2024 | 504,50 | -4,00 | -0,79% | 507,00 | 508,50 | 502,50 | 2.573.668 |
| 13 Mag 2024 | 508,50 | -12,00 | -2,31% | 520,00 | 521,00 | 503,00 | 5.316.203 |
| 10 Mag 2024 | 520,50 | 4,50 | 0,87% | 518,50 | 523,00 | 516,50 | 7.674.619 |
| 09 Mag 2024 | 516,00 | 7,50 | 1,47% | 511,50 | 525,00 | 510,50 | 3.588.363 |
| 08 Mag 2024 | 508,50 | -9,00 | -1,74% | 518,50 | 519,00 | 505,50 | 3.504.062 |
| 07 Mag 2024 | 517,50 | -2,00 | -0,38% | 526,00 | 526,00 | 493,80 | 4.465.422 |
| 03 Mag 2024 | 519,50 | 31,50 | 6,45% | 490,00 | 531,00 | 487,40 | 13.479.410 |
| 02 Mag 2024 | 488,00 | 2,80 | 0,58% | 485,20 | 489,80 | 485,20 | 4.004.423 |
| 01 Mag 2024 | 485,20 | -4,60 | -0,94% | 490,40 | 495,00 | 483,80 | 1.537.126 |
| 30 Apr 2024 | 489,80 | -4,00 | -0,81% | 494,80 | 497,20 | 489,80 | 2.111.299 |
| 29 Apr 2024 | 493,80 | 8,80 | 1,81% | 488,00 | 496,20 | 485,80 | 2.022.980 |
| 26 Apr 2024 | 485,00 | 3,20 | 0,66% | 485,20 | 488,60 | 484,20 | 2.064.358 |
| 25 Apr 2024 | 481,80 | -3,40 | -0,70% | 485,00 | 489,40 | 479,80 | 2.598.454 |
| 24 Apr 2024 | 485,20 | -6,80 | -1,38% | 492,80 | 495,20 | 482,80 | 2.689.695 |
| 23 Apr 2024 | 492,00 | 4,60 | 0,94% | 490,40 | 493,60 | 487,60 | 3.160.738 |
| 22 Apr 2024 | 487,40 | 6,20 | 1,29% | 484,60 | 491,40 | 483,40 | 2.769.014 |
| 19 Apr 2024 | 481,20 | 1,80 | 0,38% | 477,00 | 481,20 | 475,00 | 2.927.372 |
| 18 Apr 2024 | 479,40 | 3,40 | 0,71% | 481,00 | 485,60 | 478,40 | 6.799.610 |
| 17 Apr 2024 | 476,00 | -8,80 | -1,82% | 480,60 | 486,60 | 476,00 | 4.899.067 |
| 16 Apr 2024 | 484,80 | -23,70 | -4,66% | 485,20 | 496,40 | 480,00 | 5.915.132 |
| 15 Apr 2024 | 508,50 | 5,00 | 0,99% | 503,50 | 514,00 | 503,00 | 2.419.019 |
| 12 Apr 2024 | 503,50 | -7,50 | -1,47% | 516,00 | 517,50 | 502,50 | 4.019.837 |
| 11 Apr 2024 | 511,00 | -31,50 | -5,81% | 517,00 | 523,00 | 504,50 | 7.764.230 |
| 10 Apr 2024 | 542,50 | -10,00 | -1,81% | 555,50 | 557,50 | 540,50 | 7.174.951 |
| 09 Apr 2024 | 552,50 | -3,00 | -0,54% | 557,00 | 559,00 | 550,50 | 3.958.716 |
| 08 Apr 2024 | 555,50 | 8,00 | 1,46% | 548,00 | 557,50 | 547,50 | 4.766.288 |
| 05 Apr 2024 | 547,50 | -5,00 | -0,90% | 547,50 | 550,00 | 543,50 | 3.287.895 |
| 04 Apr 2024 | 552,50 | 4,50 | 0,82% | 548,50 | 557,00 | 548,00 | 3.795.668 |
| 03 Apr 2024 | 548,00 | -1,00 | -0,18% | 548,50 | 552,50 | 545,00 | 3.207.973 |
| 02 Apr 2024 | 549,00 | -3,60 | -0,65% | 551,50 | 560,50 | 549,00 | 5.495.623 |
| 28 Mar 2024 | 552,60 | 10,40 | 1,92% | 544,20 | 552,60 | 541,20 | 5.808.980 |
| 27 Mar 2024 | 542,20 | 4,20 | 0,78% | 536,60 | 544,40 | 534,80 | 5.432.875 |
| 26 Mar 2024 | 538,00 | 10,60 | 2,01% | 527,60 | 538,00 | 524,00 | 5.165.949 |
| 25 Mar 2024 | 527,40 | -1,80 | -0,34% | 530,20 | 534,80 | 521,00 | 3.043.216 |
| 22 Mar 2024 | 529,20 | 41,00 | 8,40% | 510,00 | 540,80 | 508,00 | 8.596.961 |
| 21 Mar 2024 | 488,20 | 2,30 | 0,47% | 490,50 | 492,90 | 484,40 | 2.542.121 |
| 20 Mar 2024 | 485,90 | 1,70 | 0,35% | 484,20 | 486,50 | 479,40 | 2.389.655 |
| 19 Mar 2024 | 484,20 | 2,50 | 0,52% | 480,00 | 487,70 | 479,40 | 2.331.623 |
| 18 Mar 2024 | 481,70 | -22,70 | -4,50% | 503,00 | 503,00 | 479,70 | 5.511.928 |
| 15 Mar 2024 | 504,40 | -1,20 | -0,24% | 505,00 | 508,80 | 504,40 | 7.607.872 |
| 14 Mar 2024 | 505,60 | -2,80 | -0,55% | 509,20 | 511,80 | 503,60 | 1.840.577 |
| 13 Mar 2024 | 508,40 | -6,60 | -1,28% | 515,00 | 517,00 | 508,40 | 1.866.635 |
| 12 Mar 2024 | 515,00 | 5,80 | 1,14% | 512,40 | 516,40 | 509,60 | 1.985.150 |
| 11 Mar 2024 | 509,20 | -0,80 | -0,16% | 508,60 | 511,40 | 504,80 | 2.558.623 |
| 08 Mar 2024 | 510,00 | 2,20 | 0,43% | 508,40 | 512,20 | 507,20 | 1.688.256 |
| 07 Mar 2024 | 507,80 | 8,00 | 1,60% | 499,20 | 509,80 | 498,20 | 1.559.149 |
| 06 Mar 2024 | 499,80 | 3,90 | 0,79% | 495,40 | 503,80 | 491,40 | 2.300.439 |
| 05 Mar 2024 | 495,90 | -4,70 | -0,94% | 497,20 | 499,30 | 492,20 | 2.563.954 |
| 04 Mar 2024 | 500,60 | -1,40 | -0,28% | 501,40 | 501,40 | 494,80 | 1.551.368 |
| 01 Mar 2024 | 502,00 | 4,70 | 0,95% | 502,20 | 505,00 | 499,10 | 2.066.721 |
| 29 Feb 2024 | 497,30 | 5,70 | 1,16% | 492,90 | 499,10 | 492,90 | 2.536.531 |
| 28 Feb 2024 | 491,60 | -5,20 | -1,05% | 499,40 | 500,40 | 490,20 | 1.565.099 |
| 27 Feb 2024 | 496,80 | -4,00 | -0,80% | 500,20 | 502,60 | 495,30 | 2.177.445 |
| 26 Feb 2024 | 500,80 | -3,20 | -0,63% | 504,20 | 506,20 | 500,20 | 1.091.679 |
| 23 Feb 2024 | 504,00 | 1,00 | 0,20% | 503,40 | 507,80 | 497,50 | 6.527.580 |
| 22 Feb 2024 | 503,00 | 2,80 | 0,56% | 501,80 | 506,40 | 500,80 | 1.287.098 |
| 21 Feb 2024 | 500,20 | -1,60 | -0,32% | 500,80 | 505,00 | 500,00 | 3.519.899 |
|
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 |
