Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mag 2024 | 70,27 | -0,96 | -1,35% | 71,27 | 71,37 | 70,215 | 4.955.199 |
| 18 Mag 2024 | 71,23 | -0,69 | -0,96% | 71,89 | 71,965 | 71,16 | 5.827.798 |
| 17 Mag 2024 | 71,92 | 0,59 | 0,83% | 71,33 | 72,03 | 71,31 | 5.330.105 |
| 16 Mag 2024 | 71,33 | -0,60 | -0,83% | 71,96 | 72,11 | 71,28 | 5.926.114 |
| 15 Mag 2024 | 71,93 | 0,17 | 0,24% | 72,00 | 72,06 | 71,28 | 4.923.401 |
| 14 Mag 2024 | 71,76 | 0,56 | 0,79% | 71,48 | 71,94 | 71,21 | 5.541.494 |
| 11 Mag 2024 | 71,20 | 1,00 | 1,42% | 70,05 | 71,29 | 69,96 | 5.363.903 |
| 10 Mag 2024 | 70,20 | -0,23 | -0,33% | 70,64 | 70,64 | 69,92 | 5.201.666 |
| 09 Mag 2024 | 70,43 | -0,46 | -0,65% | 70,89 | 71,06 | 70,135 | 6.514.858 |
| 08 Mag 2024 | 70,89 | 0,96 | 1,37% | 70,34 | 70,94 | 70,04 | 4.315.517 |
| 07 Mag 2024 | 69,93 | 0,04 | 0,06% | 70,07 | 70,13 | 69,265 | 5.653.375 |
| 04 Mag 2024 | 69,89 | -0,61 | -0,87% | 70,68 | 70,74 | 69,325 | 8.093.593 |
| 03 Mag 2024 | 70,50 | -0,19 | -0,27% | 70,84 | 71,26 | 70,45 | 7.423.317 |
| 02 Mag 2024 | 70,69 | -1,25 | -1,74% | 71,76 | 71,85 | 69,48 | 11.297.140 |
| 01 Mag 2024 | 71,94 | 0,11 | 0,15% | 72,03 | 72,64 | 71,82 | 11.065.159 |
| 30 Apr 2024 | 71,83 | 1,22 | 1,73% | 70,75 | 71,85 | 70,74 | 8.544.460 |
| 27 Apr 2024 | 70,61 | -0,19 | -0,27% | 70,31 | 71,14 | 70,24 | 7.145.113 |
| 26 Apr 2024 | 70,80 | -0,51 | -0,72% | 71,09 | 71,48 | 70,58 | 10.376.582 |
| 25 Apr 2024 | 71,31 | 0,56 | 0,79% | 69,91 | 71,535 | 69,865 | 16.596.831 |
| 24 Apr 2024 | 70,75 | 1,34 | 1,93% | 69,25 | 70,78 | 69,23 | 15.893.362 |
| 23 Apr 2024 | 69,41 | 1,30 | 1,91% | 68,26 | 69,43 | 68,23 | 10.426.341 |
| 20 Apr 2024 | 68,11 | 0,94 | 1,40% | 67,29 | 68,16 | 67,09 | 11.017.000 |
| 19 Apr 2024 | 67,17 | 0,66 | 0,99% | 66,66 | 67,335 | 66,55 | 8.692.774 |
| 18 Apr 2024 | 66,51 | 0,53 | 0,80% | 66,23 | 66,66 | 66,00 | 6.745.096 |
| 17 Apr 2024 | 65,98 | 0,11 | 0,17% | 65,745 | 66,115 | 65,555 | 8.026.279 |
| 16 Apr 2024 | 65,87 | -0,82 | -1,23% | 67,27 | 67,38 | 65,215 | 10.783.509 |
| 13 Apr 2024 | 66,69 | -0,09 | -0,13% | 66,42 | 66,73 | 66,01 | 7.433.519 |
| 12 Apr 2024 | 66,78 | 0,10 | 0,15% | 66,85 | 67,25 | 66,205 | 11.259.100 |
| 11 Apr 2024 | 66,68 | -1,18 | -1,74% | 67,37 | 67,37 | 66,324 | 6.630.676 |
| 10 Apr 2024 | 67,86 | 0,26 | 0,38% | 67,75 | 67,97 | 67,34 | 8.180.807 |
| 09 Apr 2024 | 67,60 | -0,39 | -0,57% | 68,00 | 68,32 | 67,53 | 9.011.007 |
| 06 Apr 2024 | 67,99 | -0,22 | -0,32% | 67,96 | 68,43 | 67,75 | 9.964.526 |
| 05 Apr 2024 | 68,21 | 0,24 | 0,35% | 68,55 | 68,67 | 67,92 | 13.595.014 |
| 04 Apr 2024 | 67,97 | -1,29 | -1,86% | 69,00 | 69,09 | 67,89 | 8.755.228 |
| 03 Apr 2024 | 69,26 | -0,50 | -0,72% | 69,80 | 70,025 | 69,11 | 6.737.281 |
| 02 Apr 2024 | 69,76 | -0,24 | -0,34% | 70,06 | 70,145 | 69,11 | 8.426.022 |
| 28 Mar 2024 | 70,00 | -0,10 | -0,14% | 70,46 | 70,58 | 69,83 | 9.929.862 |
| 27 Mar 2024 | 70,10 | 0,06 | 0,09% | 70,00 | 70,35 | 69,83 | 7.117.733 |
| 26 Mar 2024 | 70,04 | -0,81 | -1,14% | 70,69 | 70,81 | 69,69 | 11.413.083 |
| 25 Mar 2024 | 70,85 | -1,55 | -2,14% | 72,64 | 72,66 | 70,84 | 6.786.529 |
| 22 Mar 2024 | 72,40 | 0,19 | 0,26% | 72,26 | 72,70 | 71,95 | 6.005.999 |
| 21 Mar 2024 | 72,21 | 0,34 | 0,47% | 72,02 | 72,365 | 71,51 | 5.858.913 |
| 20 Mar 2024 | 71,87 | -0,38 | -0,53% | 72,30 | 72,57 | 71,285 | 6.710.693 |
| 19 Mar 2024 | 72,25 | 0,94 | 1,32% | 71,66 | 72,435 | 71,56 | 9.868.550 |
| 18 Mar 2024 | 71,31 | 0,56 | 0,79% | 71,00 | 71,595 | 70,82 | 8.753.737 |
| 15 Mar 2024 | 70,75 | -0,21 | -0,30% | 71,00 | 71,059 | 70,14 | 14.304.248 |
| 14 Mar 2024 | 70,96 | -0,53 | -0,74% | 71,40 | 71,51 | 70,485 | 7.898.512 |
| 13 Mar 2024 | 71,49 | -0,25 | -0,35% | 72,06 | 72,24 | 71,41 | 6.779.990 |
| 12 Mar 2024 | 71,74 | -0,66 | -0,91% | 72,36 | 72,38 | 71,60 | 5.861.782 |
| 11 Mar 2024 | 72,40 | 0,55 | 0,77% | 71,90 | 72,5925 | 71,889 | 5.064.831 |
| 09 Mar 2024 | 71,85 | 0,85 | 1,20% | 70,725 | 72,225 | 70,37 | 7.227.617 |
| 08 Mar 2024 | 71,00 | -0,62 | -0,87% | 71,81 | 71,99 | 70,93 | 8.339.456 |
| 07 Mar 2024 | 71,62 | 0,78 | 1,10% | 70,93 | 71,845 | 70,93 | 5.227.938 |
| 06 Mar 2024 | 70,84 | -0,67 | -0,94% | 71,23 | 71,81 | 70,67 | 8.569.520 |
| 05 Mar 2024 | 71,51 | -0,86 | -1,19% | 72,00 | 72,30 | 71,30 | 7.257.367 |
| 02 Mar 2024 | 72,37 | -0,70 | -0,96% | 72,86 | 72,965 | 72,155 | 5.652.789 |
| 01 Mar 2024 | 73,07 | -0,12 | -0,16% | 73,60 | 73,85 | 72,67 | 9.568.020 |
| 29 Feb 2024 | 73,19 | 0,06 | 0,08% | 73,25 | 73,545 | 72,93 | 4.628.046 |
| 28 Feb 2024 | 73,13 | -0,16 | -0,22% | 73,27 | 73,725 | 73,005 | 8.865.064 |
| 27 Feb 2024 | 73,29 | -0,69 | -0,93% | 73,90 | 74,04 | 73,14 | 7.263.752 |
| 24 Feb 2024 | 73,98 | -0,15 | -0,20% | 74,04 | 75,04 | 73,98 | 6.732.081 |
| 23 Feb 2024 | 74,13 | 0,33 | 0,45% | 73,13 | 74,35 | 73,00 | 7.953.365 |
| 22 Feb 2024 | 73,80 | 0,61 | 0,83% | 73,62 | 73,92 | 73,42 | 7.316.448 |
|
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 |
