Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 22 Mag 2024 | 164,66 | -1,67 | -1,00% | 164,13 | 165,83 | 163,10 | 29.938.092 |
| 21 Mag 2024 | 166,33 | 1,86 | 1,13% | 165,55 | 168,4859 | 164,47 | 45.579.560 |
| 18 Mag 2024 | 164,47 | 1,85 | 1,14% | 168,60 | 169,6499 | 162,34 | 65.951.277 |
| 17 Mag 2024 | 162,62 | 2,95 | 1,85% | 160,95 | 168,06 | 159,93 | 77.055.388 |
| 16 Mag 2024 | 159,67 | 6,51 | 4,25% | 155,52 | 159,69 | 154,70 | 43.121.596 |
| 15 Mag 2024 | 153,16 | 2,60 | 1,73% | 150,43 | 153,4879 | 148,78 | 31.901.367 |
| 14 Mag 2024 | 150,56 | -1,36 | -0,90% | 151,37 | 153,3085 | 150,4103 | 27.820.567 |
| 11 Mag 2024 | 151,92 | -0,47 | -0,31% | 154,2874 | 156,37 | 151,31 | 37.618.249 |
| 10 Mag 2024 | 152,39 | -1,23 | -0,80% | 153,13 | 154,092 | 150,6141 | 32.984.012 |
| 09 Mag 2024 | 153,62 | -0,81 | -0,52% | 153,43 | 155,33 | 152,52 | 28.705.449 |
| 08 Mag 2024 | 154,43 | -1,35 | -0,87% | 156,41 | 157,70 | 153,66 | 37.345.517 |
| 07 Mag 2024 | 155,78 | 5,18 | 3,44% | 153,14 | 156,65 | 151,26 | 44.549.175 |
| 04 Mag 2024 | 150,60 | 4,44 | 3,04% | 148,75 | 150,786 | 147,25 | 49.309.113 |
| 03 Mag 2024 | 146,16 | 1,89 | 1,31% | 145,55 | 147,62 | 141,16 | 50.039.885 |
| 02 Mag 2024 | 144,27 | -14,11 | -8,91% | 148,11 | 151,34 | 142,15 | 89.289.771 |
| 01 Mag 2024 | 158,38 | -1,82 | -1,14% | 160,63 | 162,2799 | 158,38 | 60.343.499 |
| 30 Apr 2024 | 160,20 | 2,80 | 1,78% | 159,08 | 160,77 | 156,2603 | 43.399.406 |
| 27 Apr 2024 | 157,40 | 3,64 | 2,37% | 154,30 | 158,63 | 153,4252 | 42.459.381 |
| 26 Apr 2024 | 153,76 | 2,02 | 1,33% | 149,24 | 155,14 | 146,75 | 41.349.084 |
| 25 Apr 2024 | 151,74 | -0,53 | -0,35% | 156,56 | 157,6598 | 150,63 | 43.363.702 |
| 24 Apr 2024 | 152,27 | 3,63 | 2,44% | 151,65 | 153,495 | 150,3724 | 45.981.994 |
| 23 Apr 2024 | 148,64 | 2,00 | 1,36% | 148,075 | 149,88 | 145,63 | 49.827.218 |
| 20 Apr 2024 | 146,64 | -8,44 | -5,44% | 151,59 | 154,12 | 145,29 | 71.236.964 |
| 19 Apr 2024 | 155,08 | 1,06 | 0,69% | 155,45 | 156,9599 | 152,32 | 52.623.448 |
| 18 Apr 2024 | 154,02 | -9,44 | -5,78% | 163,99 | 164,45 | 153,90 | 75.783.146 |
| 17 Apr 2024 | 163,46 | 3,14 | 1,96% | 162,28 | 164,8799 | 161,70 | 55.244.731 |
| 16 Apr 2024 | 160,32 | -2,96 | -1,81% | 164,43 | 164,44 | 158,76 | 61.407.487 |
| 13 Apr 2024 | 163,28 | -7,22 | -4,23% | 164,58 | 165,70 | 161,83 | 63.377.822 |
| 12 Apr 2024 | 170,50 | 3,36 | 2,01% | 167,545 | 170,9499 | 166,5492 | 48.963.796 |
| 11 Apr 2024 | 167,14 | -3,64 | -2,13% | 166,71 | 169,735 | 164,25 | 59.537.006 |
| 10 Apr 2024 | 170,78 | 0,88 | 0,52% | 170,21 | 171,59 | 167,29 | 42.888.856 |
| 09 Apr 2024 | 169,90 | -0,52 | -0,31% | 168,20 | 171,6599 | 166,82 | 43.950.137 |
| 06 Apr 2024 | 170,42 | 4,59 | 2,77% | 168,08 | 172,6896 | 165,58 | 66.039.250 |
| 05 Apr 2024 | 165,83 | -14,94 | -8,26% | 182,64 | 183,00 | 165,65 | 88.018.137 |
| 04 Apr 2024 | 180,77 | 2,07 | 1,16% | 177,51 | 182,05 | 176,70 | 49.912.075 |
| 03 Apr 2024 | 178,70 | -4,64 | -2,53% | 179,52 | 180,098 | 174,83 | 61.546.656 |
| 02 Apr 2024 | 183,34 | 2,85 | 1,58% | 180,04 | 187,2352 | 179,90 | 74.252.341 |
| 28 Mar 2024 | 180,49 | 0,90 | 0,50% | 179,47 | 183,40 | 178,3001 | 57.591.447 |
| 27 Mar 2024 | 179,59 | 1,72 | 0,97% | 179,95 | 181,225 | 175,40 | 55.637.791 |
| 26 Mar 2024 | 177,87 | -0,76 | -0,43% | 179,83 | 182,598 | 176,33 | 65.264.535 |
| 25 Mar 2024 | 178,63 | -1,02 | -0,57% | 172,88 | 182,80 | 172,00 | 71.903.867 |
| 22 Mar 2024 | 179,65 | 0,97 | 0,54% | 177,20 | 180,76 | 175,06 | 57.840.468 |
| 21 Mar 2024 | 178,68 | -1,05 | -0,58% | 185,98 | 187,6764 | 177,67 | 75.228.100 |
| 20 Mar 2024 | 179,73 | -1,69 | -0,93% | 182,00 | 182,6499 | 174,00 | 81.554.921 |
| 19 Mar 2024 | 181,42 | -9,23 | -4,84% | 183,16 | 185,6127 | 177,3602 | 83.429.306 |
| 18 Mar 2024 | 190,65 | -0,41 | -0,21% | 193,23 | 193,50 | 188,05 | 59.175.736 |
| 15 Mar 2024 | 191,06 | 4,00 | 2,14% | 184,94 | 193,7999 | 184,48 | 96.403.703 |
| 14 Mar 2024 | 187,06 | -7,73 | -3,97% | 192,92 | 196,93 | 184,03 | 84.432.625 |
| 13 Mar 2024 | 194,79 | -7,97 | -3,93% | 198,72 | 198,83 | 192,7001 | 70.436.806 |
| 12 Mar 2024 | 202,76 | 4,37 | 2,20% | 200,62 | 202,8387 | 194,27 | 68.823.307 |
| 11 Mar 2024 | 198,39 | -9,00 | -4,34% | 203,02 | 203,55 | 196,701 | 72.950.801 |
| 09 Mar 2024 | 207,39 | -3,99 | -1,89% | 213,41 | 227,30 | 205,60 | 120.651.819 |
| 08 Mar 2024 | 211,38 | 0,75 | 0,36% | 212,75 | 213,81 | 208,22 | 63.723.932 |
| 07 Mar 2024 | 210,63 | 5,50 | 2,68% | 210,40 | 214,8109 | 207,321 | 86.587.665 |
| 06 Mar 2024 | 205,13 | -0,23 | -0,11% | 200,50 | 205,33 | 199,15 | 65.349.208 |
| 05 Mar 2024 | 205,36 | 2,72 | 1,34% | 205,10 | 211,01 | 203,50 | 86.732.402 |
| 02 Mar 2024 | 202,64 | 10,11 | 5,25% | 198,03 | 202,7099 | 195,42 | 103.679.628 |
| 01 Mar 2024 | 192,53 | 15,99 | 9,06% | 179,75 | 193,00 | 179,90 | 105.120.864 |
| 29 Feb 2024 | 176,54 | -1,46 | -0,82% | 176,24 | 176,84 | 173,59 | 35.868.693 |
| 28 Feb 2024 | 178,00 | 1,99 | 1,13% | 175,92 | 178,46 | 172,4916 | 44.459.443 |
| 27 Feb 2024 | 176,01 | -0,51 | -0,29% | 178,78 | 179,84 | 174,81 | 45.376.860 |
| 24 Feb 2024 | 176,52 | -5,34 | -2,94% | 181,86 | 183,80 | 174,55 | 69.160.944 |
| 23 Feb 2024 | 181,86 | 17,57 | 10,69% | 173,20 | 183,82 | 172,00 | 100.547.133 |
|
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 |
