Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 14 Giu 2024 | 197,92 | -3,12 | -1,55% | 200,90 | 201,04 | 195,47 | 548.847 |
| 13 Giu 2024 | 201,04 | 7,19 | 3,71% | 199,00 | 203,58 | 197,56 | 676.719 |
| 12 Giu 2024 | 193,85 | -4,01 | -2,03% | 196,62 | 197,86 | 192,09 | 429.206 |
| 11 Giu 2024 | 197,86 | 8,88 | 4,70% | 187,48 | 198,58 | 186,00 | 774.731 |
| 08 Giu 2024 | 188,98 | -5,12 | -2,64% | 191,88 | 192,00 | 188,6034 | 493.949 |
| 07 Giu 2024 | 194,10 | -1,86 | -0,95% | 194,70 | 197,36 | 190,45 | 443.746 |
| 06 Giu 2024 | 195,96 | 3,29 | 1,71% | 194,10 | 197,50 | 191,975 | 381.238 |
| 05 Giu 2024 | 192,67 | -7,87 | -3,92% | 200,00 | 201,44 | 191,49 | 558.807 |
| 04 Giu 2024 | 200,54 | 9,14 | 4,78% | 192,31 | 200,7967 | 191,69 | 904.897 |
| 01 Giu 2024 | 191,40 | -2,98 | -1,53% | 195,02 | 196,9799 | 185,445 | 868.926 |
| 31 Mag 2024 | 194,38 | -1,72 | -0,88% | 196,88 | 196,88 | 192,34 | 839.969 |
| 30 Mag 2024 | 196,10 | 1,94 | 1,00% | 191,00 | 196,85 | 188,02 | 747.749 |
| 29 Mag 2024 | 194,16 | 15,76 | 8,83% | 185,90 | 196,00 | 184,51 | 1.683.636 |
| 25 Mag 2024 | 178,40 | 2,62 | 1,49% | 177,00 | 180,60 | 175,78 | 510.757 |
| 24 Mag 2024 | 175,78 | -0,98 | -0,55% | 179,14 | 180,00 | 171,93 | 709.198 |
| 23 Mag 2024 | 176,76 | -4,13 | -2,28% | 180,80 | 181,45 | 174,72 | 993.231 |
| 22 Mag 2024 | 180,89 | 3,34 | 1,88% | 177,53 | 183,80 | 177,05 | 1.007.924 |
| 21 Mag 2024 | 177,55 | -1,59 | -0,89% | 177,97 | 178,14 | 174,34 | 455.391 |
| 18 Mag 2024 | 179,14 | 3,06 | 1,74% | 177,25 | 179,88 | 175,64 | 794.659 |
| 17 Mag 2024 | 176,08 | -1,22 | -0,69% | 176,505 | 179,67 | 175,30 | 889.734 |
| 16 Mag 2024 | 177,30 | -1,10 | -0,62% | 182,00 | 182,49 | 173,18 | 1.221.926 |
| 15 Mag 2024 | 178,40 | -2,59 | -1,43% | 180,98 | 182,62 | 176,66 | 1.174.641 |
| 14 Mag 2024 | 180,99 | -7,13 | -3,79% | 188,20 | 189,302 | 176,81 | 1.749.755 |
| 11 Mag 2024 | 188,12 | -12,46 | -6,21% | 202,21 | 205,25 | 186,91 | 1.873.316 |
| 10 Mag 2024 | 200,58 | -44,06 | -18,01% | 201,00 | 208,98 | 192,22 | 3.525.126 |
| 09 Mag 2024 | 244,64 | -4,20 | -1,69% | 244,55 | 248,00 | 242,30 | 1.028.605 |
| 08 Mag 2024 | 248,84 | 0,64 | 0,26% | 246,19 | 249,93 | 243,08 | 830.010 |
| 07 Mag 2024 | 248,20 | 8,20 | 3,42% | 242,245 | 251,30 | 241,1558 | 863.719 |
| 04 Mag 2024 | 240,00 | 11,11 | 4,85% | 235,55 | 243,99 | 234,60 | 640.696 |
| 03 Mag 2024 | 228,89 | 5,86 | 2,63% | 226,55 | 230,985 | 218,675 | 589.941 |
| 02 Mag 2024 | 223,03 | -2,72 | -1,20% | 223,61 | 231,92 | 218,76 | 954.931 |
| 01 Mag 2024 | 225,75 | -3,19 | -1,39% | 225,94 | 234,21 | 224,1473 | 646.127 |
| 30 Apr 2024 | 228,94 | 6,28 | 2,82% | 224,00 | 229,06 | 218,7401 | 475.116 |
| 27 Apr 2024 | 222,66 | 7,82 | 3,64% | 218,50 | 227,41 | 221,70 | 639.734 |
| 26 Apr 2024 | 214,84 | -1,54 | -0,71% | 207,6755 | 217,84 | 207,5301 | 477.756 |
| 25 Apr 2024 | 216,38 | -4,15 | -1,88% | 223,20 | 229,84 | 215,24 | 877.274 |
| 24 Apr 2024 | 220,53 | 14,96 | 7,28% | 206,10 | 221,34 | 206,10 | 860.465 |
| 23 Apr 2024 | 205,57 | 5,42 | 2,71% | 201,15 | 207,0499 | 198,07 | 867.327 |
| 20 Apr 2024 | 200,15 | -4,91 | -2,39% | 203,99 | 210,19 | 196,75 | 6.564.218 |
| 19 Apr 2024 | 205,06 | 10,40 | 5,34% | 208,88 | 217,79 | 204,94 | 2.322.859 |
| 18 Apr 2024 | 194,66 | -3,51 | -1,77% | 198,58 | 200,75 | 194,36 | 273.628 |
| 17 Apr 2024 | 198,17 | 2,61 | 1,33% | 195,46 | 201,7992 | 194,09 | 379.402 |
| 16 Apr 2024 | 195,56 | -15,48 | -7,34% | 210,77 | 211,90 | 195,03 | 607.009 |
| 13 Apr 2024 | 211,04 | -5,36 | -2,48% | 213,01 | 216,385 | 209,3501 | 316.424 |
| 12 Apr 2024 | 216,40 | -1,48 | -0,68% | 218,00 | 219,00 | 212,0205 | 315.449 |
| 11 Apr 2024 | 217,88 | -4,20 | -1,89% | 219,12 | 221,20 | 216,74 | 344.465 |
| 10 Apr 2024 | 222,08 | 3,02 | 1,38% | 221,00 | 223,59 | 218,20 | 310.980 |
| 09 Apr 2024 | 219,06 | 4,05 | 1,88% | 215,35 | 220,65 | 212,70 | 267.019 |
| 06 Apr 2024 | 215,01 | -1,17 | -0,54% | 216,4239 | 218,68 | 211,92 | 387.752 |
| 05 Apr 2024 | 216,18 | -3,85 | -1,75% | 221,43 | 225,87 | 214,5643 | 510.628 |
| 04 Apr 2024 | 220,03 | 7,53 | 3,54% | 211,90 | 221,14 | 210,90 | 461.669 |
| 03 Apr 2024 | 212,50 | -5,71 | -2,62% | 209,02 | 213,14 | 208,5299 | 457.884 |
| 02 Apr 2024 | 218,21 | -2,37 | -1,07% | 220,60 | 221,6299 | 215,5501 | 552.518 |
| 28 Mar 2024 | 220,58 | -1,97 | -0,89% | 221,72 | 225,40 | 217,61 | 566.188 |
| 27 Mar 2024 | 222,55 | -0,89 | -0,40% | 225,83 | 226,63 | 215,675 | 390.657 |
| 26 Mar 2024 | 223,44 | -3,06 | -1,35% | 227,35 | 229,01 | 218,39 | 599.358 |
| 25 Mar 2024 | 226,50 | -5,59 | -2,41% | 229,38 | 231,84 | 226,325 | 320.898 |
| 22 Mar 2024 | 232,09 | -3,53 | -1,50% | 234,52 | 236,00 | 226,0766 | 322.811 |
| 21 Mar 2024 | 235,62 | 1,62 | 0,69% | 237,40 | 245,585 | 235,39 | 972.666 |
| 20 Mar 2024 | 234,00 | 6,82 | 3,00% | 227,43 | 239,96 | 227,055 | 621.155 |
| 19 Mar 2024 | 227,18 | 10,65 | 4,92% | 216,20 | 227,59 | 212,02 | 463.039 |
| 18 Mar 2024 | 216,53 | 0,19 | 0,09% | 219,07 | 220,75 | 213,605 | 343.666 |
|
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 |
