Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 17 Mag 2024 | 288,93 | -4,17 | -1,42% | 293,10 | 294,74 | 288,72 | 1.222.391 |
| 16 Mag 2024 | 293,10 | 9,77 | 3,45% | 287,19 | 294,42 | 285,82 | 1.994.325 |
| 15 Mag 2024 | 283,33 | -1,13 | -0,40% | 284,60 | 285,37 | 282,10 | 1.315.758 |
| 14 Mag 2024 | 284,46 | -3,02 | -1,05% | 289,20 | 289,20 | 283,94 | 1.058.153 |
| 11 Mag 2024 | 287,48 | 2,20 | 0,77% | 285,70 | 290,54 | 285,28 | 840.580 |
| 10 Mag 2024 | 285,28 | 2,71 | 0,96% | 283,05 | 287,23 | 282,25 | 1.001.205 |
| 09 Mag 2024 | 282,57 | -1,47 | -0,52% | 282,50 | 284,6084 | 281,35 | 1.235.873 |
| 08 Mag 2024 | 284,04 | -1,15 | -0,40% | 286,00 | 288,418 | 283,80 | 1.040.348 |
| 07 Mag 2024 | 285,19 | 3,56 | 1,26% | 281,78 | 285,22 | 280,275 | 1.013.612 |
| 04 Mag 2024 | 281,63 | 5,19 | 1,88% | 280,39 | 284,315 | 279,34 | 1.370.935 |
| 03 Mag 2024 | 276,44 | 1,89 | 0,69% | 275,84 | 277,45 | 270,39 | 1.643.274 |
| 02 Mag 2024 | 274,55 | -1,08 | -0,39% | 275,36 | 280,82 | 273,41 | 2.082.413 |
| 01 Mag 2024 | 275,63 | -6,86 | -2,43% | 281,52 | 282,84 | 275,405 | 1.705.737 |
| 30 Apr 2024 | 282,49 | 0,08 | 0,03% | 284,16 | 285,71 | 280,18 | 1.396.316 |
| 27 Apr 2024 | 282,41 | 5,33 | 1,92% | 278,50 | 287,435 | 278,50 | 2.141.575 |
| 26 Apr 2024 | 277,08 | -0,58 | -0,21% | 275,49 | 279,58 | 274,2836 | 1.945.354 |
| 25 Apr 2024 | 277,66 | -4,10 | -1,46% | 282,47 | 284,10 | 276,72 | 2.328.743 |
| 24 Apr 2024 | 281,76 | -3,26 | -1,14% | 278,00 | 285,975 | 275,51 | 4.682.904 |
| 23 Apr 2024 | 285,02 | 4,77 | 1,70% | 284,00 | 287,1399 | 281,00 | 2.745.384 |
| 20 Apr 2024 | 280,25 | -5,65 | -1,98% | 285,55 | 286,67 | 279,60 | 2.017.433 |
| 19 Apr 2024 | 285,90 | -7,81 | -2,66% | 295,05 | 296,16 | 282,61 | 2.700.436 |
| 18 Apr 2024 | 293,71 | -7,10 | -2,36% | 300,81 | 303,63 | 293,60 | 1.127.097 |
| 17 Apr 2024 | 300,81 | -0,75 | -0,25% | 299,08 | 302,04 | 297,00 | 1.506.987 |
| 16 Apr 2024 | 301,56 | -4,29 | -1,40% | 309,95 | 310,72 | 299,68 | 1.336.625 |
| 13 Apr 2024 | 305,85 | -4,25 | -1,37% | 305,55 | 306,89 | 304,0183 | 1.115.249 |
| 12 Apr 2024 | 310,10 | 5,51 | 1,81% | 304,61 | 310,77 | 303,96 | 1.287.370 |
| 11 Apr 2024 | 304,59 | -6,82 | -2,19% | 305,55 | 307,38 | 303,0129 | 999.605 |
| 10 Apr 2024 | 311,41 | 0,32 | 0,10% | 312,74 | 313,45 | 305,04 | 1.193.219 |
| 09 Apr 2024 | 311,09 | 3,07 | 1,00% | 309,05 | 312,20 | 306,195 | 785.334 |
| 06 Apr 2024 | 308,02 | 1,54 | 0,50% | 308,97 | 310,8012 | 307,12 | 1.067.392 |
| 05 Apr 2024 | 306,48 | -4,10 | -1,32% | 315,74 | 317,09 | 306,04 | 1.133.840 |
| 04 Apr 2024 | 310,58 | 4,22 | 1,38% | 304,00 | 312,165 | 304,00 | 1.114.767 |
| 03 Apr 2024 | 306,36 | -5,77 | -1,85% | 307,00 | 307,00 | 303,53 | 1.187.360 |
| 02 Apr 2024 | 312,13 | 0,85 | 0,27% | 310,46 | 313,97 | 308,65 | 901.079 |
| 28 Mar 2024 | 311,28 | -0,06 | -0,02% | 312,16 | 313,01 | 309,39 | 1.328.875 |
| 27 Mar 2024 | 311,34 | -4,67 | -1,48% | 319,24 | 312,45 | 310,274 | 1.090.558 |
| 26 Mar 2024 | 316,01 | -0,20 | -0,06% | 317,00 | 321,35 | 315,00 | 1.266.174 |
| 25 Mar 2024 | 316,21 | -6,53 | -2,02% | 320,03 | 320,03 | 313,21 | 1.305.781 |
| 22 Mar 2024 | 322,74 | -0,06 | -0,02% | 322,75 | 324,23 | 318,57 | 1.751.931 |
| 21 Mar 2024 | 322,80 | 5,94 | 1,87% | 320,87 | 327,355 | 320,655 | 1.907.231 |
| 20 Mar 2024 | 316,86 | 5,01 | 1,61% | 314,17 | 317,10 | 311,7201 | 1.296.682 |
| 19 Mar 2024 | 311,85 | 10,92 | 3,63% | 303,75 | 312,79 | 303,435 | 1.994.928 |
| 18 Mar 2024 | 300,93 | 2,49 | 0,83% | 300,84 | 303,98 | 300,26 | 1.243.447 |
| 15 Mar 2024 | 298,44 | -7,80 | -2,55% | 304,05 | 304,395 | 298,11 | 2.469.222 |
| 14 Mar 2024 | 306,24 | 0,03 | 0,01% | 308,40 | 310,385 | 304,34 | 1.038.129 |
| 13 Mar 2024 | 306,21 | -5,07 | -1,63% | 311,69 | 311,69 | 303,50 | 1.291.472 |
| 12 Mar 2024 | 311,28 | 5,54 | 1,81% | 308,98 | 312,93 | 305,60 | 1.356.651 |
| 11 Mar 2024 | 305,74 | -2,86 | -0,93% | 306,83 | 307,44 | 301,12 | 1.119.496 |
| 09 Mar 2024 | 308,60 | -9,44 | -2,97% | 318,46 | 319,00 | 308,495 | 1.309.428 |
| 08 Mar 2024 | 318,04 | 5,39 | 1,72% | 316,01 | 319,835 | 312,65 | 1.177.167 |
| 07 Mar 2024 | 312,65 | 4,95 | 1,61% | 311,69 | 315,8128 | 307,15 | 1.206.457 |
| 06 Mar 2024 | 307,70 | -9,61 | -3,03% | 313,38 | 316,95 | 304,24 | 1.741.865 |
| 05 Mar 2024 | 317,31 | 2,07 | 0,66% | 315,60 | 320,7845 | 313,965 | 1.592.052 |
| 02 Mar 2024 | 315,24 | 10,86 | 3,57% | 303,23 | 315,78 | 303,00 | 1.839.766 |
| 01 Mar 2024 | 304,38 | 3,80 | 1,26% | 303,08 | 305,79 | 299,86 | 1.703.763 |
| 29 Feb 2024 | 300,58 | 0,57 | 0,19% | 299,00 | 302,685 | 298,01 | 752.353 |
| 28 Feb 2024 | 300,01 | -3,68 | -1,21% | 303,90 | 304,05 | 298,29 | 804.348 |
| 27 Feb 2024 | 303,69 | 0,16 | 0,05% | 305,00 | 307,0865 | 303,0001 | 1.015.222 |
| 24 Feb 2024 | 303,53 | -2,04 | -0,67% | 307,28 | 308,26 | 300,55 | 1.167.701 |
| 23 Feb 2024 | 305,57 | 14,81 | 5,09% | 304,50 | 308,00 | 303,35 | 2.240.351 |
| 22 Feb 2024 | 290,76 | -1,31 | -0,45% | 288,69 | 290,96 | 285,71 | 1.262.612 |
| 21 Feb 2024 | 292,07 | 1,77 | 0,61% | 289,69 | 292,69 | 284,79 | 1.796.879 |
|
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 |
