Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 18 Mag 2024 | 267,72 | -1,89 | -0,70% | 269,72 | 270,18 | 265,7601 | 1.344.620 |
| 17 Mag 2024 | 269,61 | -2,39 | -0,88% | 271,10 | 273,37 | 269,55 | 1.550.107 |
| 16 Mag 2024 | 272,00 | 4,34 | 1,62% | 270,16 | 272,29 | 267,75 | 2.231.414 |
| 15 Mag 2024 | 267,66 | 3,73 | 1,41% | 264,70 | 268,4323 | 263,97 | 1.618.261 |
| 14 Mag 2024 | 263,93 | 2,20 | 0,84% | 263,99 | 266,63 | 263,00 | 1.395.098 |
| 11 Mag 2024 | 261,73 | 0,93 | 0,36% | 262,68 | 264,00 | 260,18 | 1.072.347 |
| 10 Mag 2024 | 260,80 | 0,59 | 0,23% | 260,51 | 261,88 | 258,08 | 1.777.763 |
| 09 Mag 2024 | 260,21 | 1,56 | 0,60% | 257,05 | 260,29 | 256,00 | 1.636.482 |
| 08 Mag 2024 | 258,65 | -0,98 | -0,38% | 260,57 | 262,00 | 258,33 | 1.605.339 |
| 07 Mag 2024 | 259,63 | 1,78 | 0,69% | 259,26 | 260,49 | 256,665 | 2.213.609 |
| 04 Mag 2024 | 257,85 | 3,59 | 1,41% | 261,00 | 262,11 | 257,11 | 2.513.186 |
| 03 Mag 2024 | 254,26 | 4,83 | 1,94% | 253,44 | 255,39 | 245,195 | 2.317.061 |
| 02 Mag 2024 | 249,43 | -6,76 | -2,64% | 253,35 | 258,21 | 246,55 | 3.538.407 |
| 01 Mag 2024 | 256,19 | 9,06 | 3,67% | 257,72 | 261,15 | 250,51 | 4.798.610 |
| 30 Apr 2024 | 247,13 | 4,43 | 1,83% | 242,54 | 247,94 | 242,13 | 2.956.958 |
| 27 Apr 2024 | 242,70 | 4,62 | 1,94% | 236,95 | 244,29 | 236,39 | 2.058.365 |
| 26 Apr 2024 | 238,08 | 3,04 | 1,29% | 235,76 | 239,59 | 233,75 | 2.012.687 |
| 25 Apr 2024 | 235,04 | 9,43 | 4,18% | 235,46 | 237,69 | 232,32 | 3.810.347 |
| 24 Apr 2024 | 225,61 | 6,95 | 3,18% | 219,02 | 226,89 | 218,845 | 3.021.421 |
| 23 Apr 2024 | 218,66 | 3,54 | 1,65% | 218,67 | 220,20 | 214,33 | 2.230.253 |
| 20 Apr 2024 | 215,12 | -4,23 | -1,93% | 219,61 | 220,34 | 213,02 | 2.758.206 |
| 19 Apr 2024 | 219,35 | -7,57 | -3,34% | 222,00 | 223,38 | 217,35 | 3.495.024 |
| 18 Apr 2024 | 226,92 | -3,76 | -1,63% | 231,10 | 231,46 | 225,84 | 1.970.606 |
| 17 Apr 2024 | 230,68 | 0,57 | 0,25% | 231,38 | 232,545 | 227,98 | 1.601.437 |
| 16 Apr 2024 | 230,11 | -3,50 | -1,50% | 237,49 | 237,50 | 228,385 | 2.303.928 |
| 13 Apr 2024 | 233,61 | -10,72 | -4,39% | 239,62 | 240,89 | 232,755 | 2.596.462 |
| 12 Apr 2024 | 244,33 | 3,25 | 1,35% | 242,85 | 244,90 | 240,52 | 1.736.477 |
| 11 Apr 2024 | 241,08 | -10,75 | -4,27% | 248,30 | 248,43 | 240,20 | 1.991.362 |
| 10 Apr 2024 | 251,83 | 6,91 | 2,82% | 247,01 | 251,96 | 246,37 | 1.706.191 |
| 09 Apr 2024 | 244,92 | 3,91 | 1,62% | 242,15 | 246,21 | 241,92 | 1.188.062 |
| 06 Apr 2024 | 241,01 | 1,84 | 0,77% | 240,25 | 241,52 | 238,85 | 1.605.012 |
| 05 Apr 2024 | 239,17 | -4,71 | -1,93% | 247,23 | 248,09 | 237,97 | 2.500.687 |
| 04 Apr 2024 | 243,88 | 3,11 | 1,29% | 239,09 | 244,31 | 238,00 | 1.061.847 |
| 03 Apr 2024 | 240,77 | -5,51 | -2,24% | 241,81 | 242,30 | 239,60 | 1.559.148 |
| 02 Apr 2024 | 246,28 | -1,49 | -0,60% | 248,38 | 251,87 | 244,84 | 1.477.848 |
| 28 Mar 2024 | 247,77 | 2,33 | 0,95% | 245,89 | 248,31 | 245,00 | 1.937.915 |
| 27 Mar 2024 | 245,44 | 6,38 | 2,67% | 242,25 | 246,14 | 240,48 | 1.631.085 |
| 26 Mar 2024 | 239,06 | -1,28 | -0,53% | 242,19 | 243,33 | 238,79 | 1.438.267 |
| 25 Mar 2024 | 240,34 | -3,99 | -1,63% | 240,90 | 242,52 | 238,61 | 1.700.063 |
| 22 Mar 2024 | 244,33 | -1,78 | -0,72% | 244,35 | 247,18 | 243,315 | 2.236.413 |
| 21 Mar 2024 | 246,11 | 4,84 | 2,01% | 246,65 | 249,975 | 244,56 | 2.926.563 |
| 20 Mar 2024 | 241,27 | 4,89 | 2,07% | 235,58 | 241,7399 | 234,56 | 2.101.982 |
| 19 Mar 2024 | 236,38 | -0,24 | -0,10% | 234,91 | 238,145 | 233,54 | 2.172.330 |
| 18 Mar 2024 | 236,62 | -0,92 | -0,39% | 240,17 | 241,99 | 236,31 | 2.236.839 |
| 15 Mar 2024 | 237,54 | -6,19 | -2,54% | 234,49 | 239,31 | 234,26 | 5.454.751 |
| 14 Mar 2024 | 243,73 | -7,25 | -2,89% | 250,35 | 251,345 | 241,32 | 3.520.060 |
| 13 Mar 2024 | 250,98 | -6,48 | -2,52% | 253,69 | 254,37 | 250,155 | 2.457.692 |
| 12 Mar 2024 | 257,46 | 4,17 | 1,65% | 256,19 | 257,99 | 251,73 | 2.104.330 |
| 11 Mar 2024 | 253,29 | 1,26 | 0,50% | 249,84 | 254,305 | 249,7166 | 2.020.458 |
| 09 Mar 2024 | 252,03 | -7,01 | -2,71% | 259,92 | 262,91 | 251,79 | 2.481.222 |
| 08 Mar 2024 | 259,04 | 7,79 | 3,10% | 253,72 | 264,26 | 253,17 | 2.942.258 |
| 07 Mar 2024 | 251,25 | 2,79 | 1,12% | 252,15 | 255,355 | 250,335 | 1.989.920 |
| 06 Mar 2024 | 248,46 | -5,84 | -2,30% | 251,71 | 254,155 | 246,79 | 2.317.239 |
| 05 Mar 2024 | 254,30 | -3,21 | -1,25% | 259,49 | 259,49 | 253,73 | 2.666.867 |
| 02 Mar 2024 | 257,51 | 7,78 | 3,12% | 251,88 | 259,08 | 250,29 | 2.444.766 |
| 01 Mar 2024 | 249,73 | 5,75 | 2,36% | 247,94 | 250,30 | 245,66 | 3.374.177 |
| 29 Feb 2024 | 243,98 | -1,75 | -0,71% | 243,11 | 245,865 | 242,00 | 1.488.724 |
| 28 Feb 2024 | 245,73 | 1,94 | 0,80% | 245,87 | 252,83 | 245,00 | 2.438.280 |
| 27 Feb 2024 | 243,79 | 4,94 | 2,07% | 240,36 | 245,00 | 240,15 | 1.594.191 |
| 24 Feb 2024 | 238,85 | -0,65 | -0,27% | 240,82 | 241,325 | 237,50 | 1.817.793 |
| 23 Feb 2024 | 239,50 | 4,18 | 1,78% | 241,47 | 242,40 | 237,11 | 3.173.418 |
| 22 Feb 2024 | 235,32 | 3,97 | 1,72% | 230,02 | 235,35 | 229,07 | 1.640.012 |
| 21 Feb 2024 | 231,35 | -0,81 | -0,35% | 230,00 | 232,20 | 227,31 | 2.140.338 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
