Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mag 2024 | 206,33 | -1,03 | -0,50% | 207,36 | 208,075 | 205,715 | 2.758.202 |
| 09 Mag 2024 | 207,36 | 0,04 | 0,02% | 205,85 | 207,96 | 204,75 | 2.930.821 |
| 08 Mag 2024 | 207,32 | -1,54 | -0,74% | 209,24 | 209,47 | 207,22 | 3.205.519 |
| 07 Mag 2024 | 208,86 | 4,77 | 2,34% | 205,545 | 209,18 | 204,30 | 3.637.911 |
| 04 Mag 2024 | 204,09 | 6,18 | 3,12% | 202,00 | 205,27 | 199,95 | 3.817.715 |
| 03 Mag 2024 | 197,91 | 3,92 | 2,02% | 196,26 | 198,475 | 193,28 | 3.541.621 |
| 02 Mag 2024 | 193,99 | -4,66 | -2,35% | 195,83 | 200,6848 | 192,69 | 5.812.979 |
| 01 Mag 2024 | 198,65 | -6,61 | -3,22% | 204,00 | 205,83 | 198,58 | 3.896.766 |
| 30 Apr 2024 | 205,26 | 1,88 | 0,92% | 203,51 | 205,29 | 201,7779 | 2.787.136 |
| 27 Apr 2024 | 203,38 | 5,88 | 2,98% | 197,03 | 203,99 | 197,03 | 3.933.311 |
| 26 Apr 2024 | 197,50 | 1,44 | 0,73% | 196,46 | 198,4519 | 194,02 | 4.000.652 |
| 25 Apr 2024 | 196,06 | 2,82 | 1,46% | 197,99 | 199,36 | 192,72 | 4.606.859 |
| 24 Apr 2024 | 193,24 | 3,78 | 2,00% | 190,30 | 194,50 | 189,97 | 4.418.745 |
| 23 Apr 2024 | 189,46 | -0,31 | -0,16% | 191,99 | 191,99 | 186,86 | 7.146.914 |
| 20 Apr 2024 | 189,77 | -4,55 | -2,34% | 193,76 | 194,69 | 188,16 | 6.493.530 |
| 19 Apr 2024 | 194,32 | -5,57 | -2,79% | 197,31 | 198,415 | 193,52 | 6.218.404 |
| 18 Apr 2024 | 199,89 | -9,59 | -4,58% | 206,09 | 207,00 | 198,10 | 6.348.736 |
| 17 Apr 2024 | 209,48 | 3,80 | 1,85% | 206,34 | 210,42 | 205,75 | 3.636.953 |
| 16 Apr 2024 | 205,68 | -2,18 | -1,05% | 211,27 | 214,46 | 204,271 | 4.491.015 |
| 13 Apr 2024 | 207,86 | -5,12 | -2,40% | 207,91 | 209,87 | 206,91 | 5.852.164 |
| 12 Apr 2024 | 212,98 | 3,73 | 1,78% | 209,46 | 213,33 | 208,36 | 4.287.714 |
| 11 Apr 2024 | 209,25 | -1,16 | -0,55% | 208,89 | 211,66 | 208,12 | 4.571.454 |
| 10 Apr 2024 | 210,41 | 1,37 | 0,66% | 211,67 | 212,0999 | 207,63 | 3.659.291 |
| 09 Apr 2024 | 209,04 | 1,19 | 0,57% | 212,81 | 213,00 | 208,13 | 4.434.730 |
| 06 Apr 2024 | 207,85 | 4,46 | 2,19% | 205,12 | 209,53 | 205,12 | 3.181.520 |
| 05 Apr 2024 | 203,39 | -3,99 | -1,92% | 211,37 | 213,04 | 201,725 | 6.240.622 |
| 04 Apr 2024 | 207,38 | 1,27 | 0,62% | 203,60 | 209,1522 | 203,50 | 3.374.284 |
| 03 Apr 2024 | 206,11 | -2,58 | -1,24% | 206,51 | 206,51 | 203,40 | 4.124.623 |
| 02 Apr 2024 | 208,69 | 2,46 | 1,19% | 206,925 | 211,77 | 205,96 | 3.188.512 |
| 28 Mar 2024 | 206,23 | -1,77 | -0,85% | 207,56 | 207,65 | 202,71 | 5.749.385 |
| 27 Mar 2024 | 208,00 | 1,33 | 0,64% | 208,04 | 208,4857 | 203,90 | 3.112.816 |
| 26 Mar 2024 | 206,67 | -1,79 | -0,86% | 209,79 | 211,21 | 206,57 | 3.606.818 |
| 25 Mar 2024 | 208,46 | -1,79 | -0,85% | 207,38 | 211,274 | 207,35 | 3.145.969 |
| 22 Mar 2024 | 210,25 | -0,55 | -0,26% | 208,42 | 211,72 | 208,42 | 3.828.966 |
| 21 Mar 2024 | 210,80 | 5,74 | 2,80% | 213,24 | 214,91 | 210,3562 | 6.144.780 |
| 20 Mar 2024 | 205,06 | 3,72 | 1,85% | 201,00 | 205,92 | 198,7959 | 4.273.877 |
| 19 Mar 2024 | 201,34 | 0,61 | 0,30% | 199,18 | 201,55 | 197,30 | 4.623.079 |
| 18 Mar 2024 | 200,73 | 2,08 | 1,05% | 201,68 | 203,17 | 199,63 | 5.061.675 |
| 15 Mar 2024 | 198,65 | -2,10 | -1,05% | 199,44 | 201,2799 | 197,90 | 9.466.484 |
| 14 Mar 2024 | 200,75 | 0,19 | 0,09% | 201,95 | 202,40 | 199,05 | 4.933.930 |
| 13 Mar 2024 | 200,56 | -4,38 | -2,14% | 202,90 | 203,79 | 199,94 | 5.049.216 |
| 12 Mar 2024 | 204,94 | 3,57 | 1,77% | 203,88 | 205,01 | 199,34 | 7.207.379 |
| 11 Mar 2024 | 201,37 | -4,19 | -2,04% | 203,29 | 203,29 | 197,61 | 6.566.292 |
| 09 Mar 2024 | 205,56 | -7,05 | -3,32% | 212,48 | 213,5954 | 205,39 | 6.934.215 |
| 08 Mar 2024 | 212,61 | 0,44 | 0,21% | 213,23 | 214,255 | 211,51 | 6.360.464 |
| 07 Mar 2024 | 212,17 | 4,78 | 2,30% | 209,95 | 213,5101 | 209,13 | 5.641.132 |
| 06 Mar 2024 | 207,39 | -2,10 | -1,00% | 207,75 | 210,76 | 204,78 | 6.099.546 |
| 05 Mar 2024 | 209,49 | -0,76 | -0,36% | 212,03 | 213,37 | 209,035 | 7.086.322 |
| 02 Mar 2024 | 210,25 | 8,63 | 4,28% | 203,77 | 211,38 | 203,555 | 7.643.901 |
| 01 Mar 2024 | 201,62 | 4,08 | 2,07% | 200,00 | 202,00 | 197,26 | 9.440.496 |
| 29 Feb 2024 | 197,54 | -5,32 | -2,62% | 198,54 | 199,18 | 196,49 | 6.205.218 |
| 28 Feb 2024 | 202,86 | -0,69 | -0,34% | 203,68 | 204,44 | 201,22 | 5.446.865 |
| 27 Feb 2024 | 203,55 | 6,39 | 3,24% | 199,80 | 203,99 | 199,13 | 6.464.881 |
| 24 Feb 2024 | 197,16 | -2,57 | -1,29% | 199,32 | 201,34 | 196,61 | 5.106.431 |
| 23 Feb 2024 | 199,73 | 9,40 | 4,94% | 198,27 | 201,55 | 196,67 | 10.222.906 |
| 22 Feb 2024 | 190,33 | 1,19 | 0,63% | 187,92 | 190,37 | 185,89 | 6.979.486 |
| 21 Feb 2024 | 189,14 | -10,43 | -5,23% | 195,585 | 195,86 | 186,12 | 11.213.914 |
| 17 Feb 2024 | 199,57 | 11,91 | 6,35% | 202,07 | 206,77 | 197,30 | 15.554.569 |
| 16 Feb 2024 | 187,66 | 1,47 | 0,79% | 189,00 | 189,47 | 186,445 | 8.711.028 |
| 15 Feb 2024 | 186,19 | 5,88 | 3,26% | 182,64 | 186,98 | 182,64 | 8.409.976 |
| 14 Feb 2024 | 180,31 | -5,23 | -2,82% | 178,60 | 182,1864 | 177,53 | 9.066.004 |
| 13 Feb 2024 | 185,54 | -0,30 | -0,16% | 185,27 | 188,20 | 184,64 | 7.078.092 |
|
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 |
