Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Apr 2024 | 473,44 | -3,68 | -0,77% | 468,41 | 474,5042 | 465,78 | 2.247.009 |
| 25 Apr 2024 | 477,12 | 4,22 | 0,89% | 472,94 | 478,555 | 471,865 | 2.335.600 |
| 24 Apr 2024 | 472,90 | 6,01 | 1,29% | 470,00 | 474,81 | 467,83 | 2.207.739 |
| 23 Apr 2024 | 466,89 | 1,87 | 0,40% | 470,99 | 471,50 | 462,28 | 2.603.274 |
| 20 Apr 2024 | 465,02 | -8,16 | -1,72% | 476,54 | 476,58 | 463,0901 | 3.280.565 |
| 19 Apr 2024 | 473,18 | -1,27 | -0,27% | 477,70 | 477,70 | 471,825 | 2.385.813 |
| 18 Apr 2024 | 474,45 | -1,77 | -0,37% | 477,40 | 481,02 | 472,685 | 2.027.064 |
| 17 Apr 2024 | 476,22 | 6,12 | 1,30% | 470,88 | 478,98 | 468,49 | 2.658.965 |
| 16 Apr 2024 | 470,10 | -3,99 | -0,84% | 477,85 | 478,35 | 468,35 | 3.351.862 |
| 13 Apr 2024 | 474,09 | -10,19 | -2,10% | 479,69 | 479,69 | 468,60 | 5.620.172 |
| 12 Apr 2024 | 484,28 | -2,94 | -0,60% | 487,51 | 488,67 | 479,74 | 2.978.715 |
| 11 Apr 2024 | 487,22 | -5,33 | -1,08% | 489,39 | 491,765 | 480,28 | 2.487.284 |
| 10 Apr 2024 | 492,55 | 8,27 | 1,71% | 486,00 | 493,31 | 483,31 | 2.547.699 |
| 09 Apr 2024 | 484,28 | -0,84 | -0,17% | 484,14 | 486,98 | 477,23 | 3.436.290 |
| 06 Apr 2024 | 485,12 | -1,99 | -0,41% | 488,83 | 490,09 | 481,28 | 4.971.813 |
| 05 Apr 2024 | 487,11 | -9,90 | -1,99% | 503,56 | 504,11 | 486,70 | 3.402.492 |
| 04 Apr 2024 | 497,01 | -2,20 | -0,44% | 496,52 | 498,86 | 494,71 | 2.602.360 |
| 03 Apr 2024 | 499,21 | -2,88 | -0,57% | 495,50 | 500,75 | 491,34 | 3.082.972 |
| 02 Apr 2024 | 502,09 | -2,51 | -0,50% | 505,99 | 506,92 | 499,31 | 2.055.598 |
| 28 Mar 2024 | 504,60 | 0,20 | 0,04% | 508,12 | 509,00 | 500,26 | 3.896.586 |
| 27 Mar 2024 | 504,40 | -3,20 | -0,63% | 515,47 | 516,86 | 499,70 | 4.227.955 |
| 26 Mar 2024 | 507,60 | 0,37 | 0,07% | 508,06 | 512,79 | 503,59 | 2.809.848 |
| 25 Mar 2024 | 507,23 | 7,71 | 1,54% | 496,79 | 510,63 | 496,69 | 4.276.655 |
| 22 Mar 2024 | 499,52 | -11,73 | -2,29% | 509,07 | 511,59 | 496,67 | 5.410.507 |
| 21 Mar 2024 | 511,25 | -7,89 | -1,52% | 518,14 | 519,725 | 506,20 | 5.213.292 |
| 20 Mar 2024 | 519,14 | -2,05 | -0,39% | 523,29 | 523,87 | 512,50 | 4.234.668 |
| 19 Mar 2024 | 521,19 | 7,33 | 1,43% | 509,89 | 522,68 | 508,99 | 7.081.112 |
| 18 Mar 2024 | 513,86 | 21,40 | 4,35% | 495,55 | 515,7299 | 495,55 | 7.049.742 |
| 15 Mar 2024 | 492,46 | -77,99 | -13,67% | 499,99 | 503,1263 | 485,0001 | 19.574.644 |
| 14 Mar 2024 | 570,45 | -3,10 | -0,54% | 578,00 | 579,54 | 568,76 | 5.865.327 |
| 13 Mar 2024 | 573,55 | -5,59 | -0,97% | 579,06 | 585,35 | 573,465 | 3.460.728 |
| 12 Mar 2024 | 579,14 | 18,72 | 3,34% | 568,60 | 579,79 | 562,60 | 3.462.442 |
| 11 Mar 2024 | 560,42 | 8,73 | 1,58% | 552,45 | 562,69 | 551,02 | 2.853.896 |
| 09 Mar 2024 | 551,69 | -4,35 | -0,78% | 553,40 | 560,44 | 550,5114 | 2.830.888 |
| 08 Mar 2024 | 556,04 | 12,95 | 2,38% | 550,00 | 558,38 | 541,59 | 2.658.781 |
| 07 Mar 2024 | 543,09 | -1,75 | -0,32% | 548,00 | 550,34 | 538,15 | 3.208.317 |
| 06 Mar 2024 | 544,84 | -23,10 | -4,07% | 562,60 | 564,19 | 539,35 | 4.314.392 |
| 05 Mar 2024 | 567,94 | -2,99 | -0,52% | 572,17 | 576,245 | 564,10 | 2.555.817 |
| 02 Mar 2024 | 570,93 | 10,65 | 1,90% | 561,11 | 572,89 | 560,68 | 2.957.568 |
| 01 Mar 2024 | 560,28 | 8,46 | 1,53% | 554,89 | 561,94 | 553,23 | 3.841.157 |
| 29 Feb 2024 | 551,82 | -0,67 | -0,12% | 552,00 | 557,20 | 549,7601 | 2.314.257 |
| 28 Feb 2024 | 552,49 | -7,99 | -1,43% | 565,91 | 565,91 | 548,54 | 3.249.001 |
| 27 Feb 2024 | 560,48 | 7,04 | 1,27% | 556,56 | 570,60 | 556,56 | 4.250.072 |
| 24 Feb 2024 | 553,44 | 15,87 | 2,95% | 543,49 | 557,18 | 541,54 | 4.545.487 |
| 23 Feb 2024 | 537,57 | -0,95 | -0,18% | 552,96 | 555,5499 | 534,56 | 5.037.629 |
| 22 Feb 2024 | 538,52 | -3,39 | -0,63% | 539,76 | 542,5699 | 529,3675 | 4.487.422 |
| 21 Feb 2024 | 541,91 | -4,75 | -0,87% | 531,495 | 545,82 | 528,01 | 6.614.673 |
| 17 Feb 2024 | 546,66 | -43,78 | -7,41% | 589,90 | 590,1383 | 546,37 | 10.348.940 |
| 16 Feb 2024 | 590,44 | -14,22 | -2,35% | 606,00 | 607,3158 | 589,77 | 3.673.953 |
| 15 Feb 2024 | 604,66 | 2,77 | 0,46% | 605,85 | 610,33 | 602,50 | 1.616.900 |
| 14 Feb 2024 | 601,89 | -9,95 | -1,63% | 596,70 | 608,39 | 590,00 | 2.984.491 |
| 13 Feb 2024 | 611,84 | -15,37 | -2,45% | 626,00 | 626,345 | 611,575 | 2.315.498 |
| 10 Feb 2024 | 627,21 | 11,35 | 1,84% | 618,785 | 628,07 | 615,805 | 2.090.314 |
| 09 Feb 2024 | 615,86 | 0,01 | 0,00% | 615,80 | 621,34 | 612,51 | 1.821.752 |
| 08 Feb 2024 | 615,85 | 8,71 | 1,43% | 613,25 | 620,42 | 610,15 | 2.312.821 |
| 07 Feb 2024 | 607,14 | -23,36 | -3,70% | 625,58 | 626,46 | 604,67 | 3.434.342 |
| 06 Feb 2024 | 630,50 | -4,26 | -0,67% | 633,61 | 634,5899 | 624,54 | 2.130.045 |
| 03 Feb 2024 | 634,76 | 6,85 | 1,09% | 624,79 | 638,25 | 617,01 | 2.542.165 |
| 02 Feb 2024 | 627,91 | 10,13 | 1,64% | 619,00 | 628,80 | 618,775 | 1.684.438 |
| 01 Feb 2024 | 617,78 | -10,18 | -1,62% | 620,00 | 625,69 | 612,17 | 2.663.689 |
| 31 Gen 2024 | 627,96 | -2,27 | -0,36% | 630,00 | 630,47 | 620,89 | 2.021.398 |
| 30 Gen 2024 | 630,23 | 16,30 | 2,66% | 615,69 | 635,1199 | 622,49 | 3.209.902 |
|
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 |
