Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 15 Giu 2024 | 549,45 | 2,28 | 0,42% | 548,04 | 554,74 | 547,32 | 430.755 |
| 14 Giu 2024 | 547,17 | -11,02 | -1,97% | 552,66 | 556,46 | 546,32 | 482.816 |
| 13 Giu 2024 | 558,19 | 2,47 | 0,44% | 557,45 | 559,08 | 552,13 | 496.963 |
| 12 Giu 2024 | 555,72 | -0,78 | -0,14% | 556,38 | 556,38 | 550,77 | 316.258 |
| 11 Giu 2024 | 556,50 | 2,47 | 0,45% | 553,34 | 556,62 | 551,15 | 313.247 |
| 08 Giu 2024 | 554,03 | 3,67 | 0,67% | 552,24 | 556,86 | 551,05 | 387.929 |
| 07 Giu 2024 | 550,36 | 3,44 | 0,63% | 547,99 | 553,65 | 545,20 | 395.524 |
| 06 Giu 2024 | 546,92 | 3,52 | 0,65% | 545,00 | 547,85 | 542,09 | 373.992 |
| 05 Giu 2024 | 543,40 | 7,24 | 1,35% | 534,99 | 544,89 | 534,99 | 505.754 |
| 04 Giu 2024 | 536,16 | 3,40 | 0,64% | 532,76 | 536,36 | 529,94 | 549.888 |
| 01 Giu 2024 | 532,76 | 6,18 | 1,17% | 528,41 | 533,00 | 524,53 | 765.835 |
| 31 Mag 2024 | 526,58 | -4,36 | -0,82% | 526,38 | 528,825 | 524,32 | 476.523 |
| 30 Mag 2024 | 530,94 | -2,08 | -0,39% | 528,55 | 532,81 | 528,49 | 551.679 |
| 29 Mag 2024 | 533,02 | -11,64 | -2,14% | 540,30 | 541,113 | 530,88 | 496.241 |
| 25 Mag 2024 | 544,66 | 0,04 | 0,01% | 544,21 | 547,87 | 543,65 | 369.663 |
| 24 Mag 2024 | 544,62 | -2,83 | -0,52% | 547,59 | 549,85 | 543,165 | 515.658 |
| 23 Mag 2024 | 547,45 | 6,05 | 1,12% | 541,46 | 549,90 | 538,84 | 511.962 |
| 22 Mag 2024 | 541,40 | -4,97 | -0,91% | 545,05 | 545,72 | 538,23 | 380.422 |
| 21 Mag 2024 | 546,37 | 4,48 | 0,83% | 540,78 | 546,68 | 540,16 | 777.856 |
| 18 Mag 2024 | 541,89 | 3,09 | 0,57% | 538,80 | 544,10 | 537,165 | 787.896 |
| 17 Mag 2024 | 538,80 | 7,36 | 1,38% | 532,39 | 539,55 | 531,18 | 792.059 |
| 16 Mag 2024 | 531,44 | 10,61 | 2,04% | 524,09 | 532,75 | 522,73 | 624.403 |
| 15 Mag 2024 | 520,83 | -0,93 | -0,18% | 522,00 | 523,54 | 517,27 | 419.828 |
| 14 Mag 2024 | 521,76 | -1,74 | -0,33% | 526,88 | 527,37 | 521,14 | 344.398 |
| 11 Mag 2024 | 523,50 | 0,17 | 0,03% | 523,33 | 526,48 | 521,275 | 346.735 |
| 10 Mag 2024 | 523,33 | 2,28 | 0,44% | 520,64 | 523,81 | 519,99 | 311.585 |
| 09 Mag 2024 | 521,05 | 0,79 | 0,15% | 521,66 | 528,25 | 520,92 | 463.201 |
| 08 Mag 2024 | 520,26 | 4,72 | 0,92% | 517,91 | 520,93 | 516,37 | 309.947 |
| 07 Mag 2024 | 515,54 | -1,67 | -0,32% | 517,59 | 518,81 | 512,76 | 651.691 |
| 04 Mag 2024 | 517,21 | 6,39 | 1,25% | 512,97 | 519,515 | 511,50 | 1.067.470 |
| 03 Mag 2024 | 510,82 | -3,94 | -0,77% | 515,44 | 515,44 | 508,22 | 694.159 |
| 02 Mag 2024 | 514,76 | 3,30 | 0,65% | 512,00 | 523,35 | 511,115 | 767.836 |
| 01 Mag 2024 | 511,46 | -2,12 | -0,41% | 512,88 | 513,55 | 508,37 | 901.451 |
| 30 Apr 2024 | 513,58 | -13,20 | -2,51% | 522,39 | 526,66 | 511,62 | 698.080 |
| 27 Apr 2024 | 526,78 | -13,63 | -2,52% | 530,38 | 540,29 | 526,52 | 856.078 |
| 26 Apr 2024 | 540,41 | 2,40 | 0,45% | 536,76 | 543,11 | 533,76 | 543.918 |
| 25 Apr 2024 | 538,01 | -1,61 | -0,30% | 536,26 | 538,71 | 533,85 | 630.399 |
| 24 Apr 2024 | 539,62 | 0,51 | 0,09% | 539,95 | 543,645 | 538,48 | 381.466 |
| 23 Apr 2024 | 539,11 | 4,73 | 0,89% | 538,92 | 540,67 | 534,40 | 583.964 |
| 20 Apr 2024 | 534,38 | 7,11 | 1,35% | 530,07 | 535,70 | 528,85 | 776.882 |
| 19 Apr 2024 | 527,27 | 0,80 | 0,15% | 530,51 | 531,55 | 526,17 | 477.057 |
| 18 Apr 2024 | 526,47 | -0,51 | -0,10% | 528,32 | 529,70 | 525,67 | 447.633 |
| 17 Apr 2024 | 526,98 | -1,28 | -0,24% | 531,00 | 531,63 | 526,95 | 399.319 |
| 16 Apr 2024 | 528,26 | -7,57 | -1,41% | 542,37 | 542,37 | 526,965 | 800.142 |
| 13 Apr 2024 | 535,83 | -3,81 | -0,71% | 534,38 | 544,91 | 534,33 | 590.642 |
| 12 Apr 2024 | 539,64 | 3,65 | 0,68% | 537,77 | 544,67 | 535,74 | 397.961 |
| 11 Apr 2024 | 535,99 | -7,49 | -1,38% | 538,36 | 539,84 | 534,49 | 475.228 |
| 10 Apr 2024 | 543,48 | 0,25 | 0,05% | 544,39 | 546,86 | 541,155 | 315.699 |
| 09 Apr 2024 | 543,23 | 0,22 | 0,04% | 541,33 | 545,51 | 540,20 | 371.556 |
| 06 Apr 2024 | 543,01 | 5,73 | 1,07% | 537,52 | 545,805 | 537,04 | 338.245 |
| 05 Apr 2024 | 537,28 | -7,40 | -1,36% | 550,06 | 554,37 | 537,11 | 451.488 |
| 04 Apr 2024 | 544,68 | -1,26 | -0,23% | 542,92 | 549,26 | 542,92 | 927.326 |
| 03 Apr 2024 | 545,94 | -7,68 | -1,39% | 551,205 | 552,695 | 543,42 | 752.520 |
| 02 Apr 2024 | 553,62 | -7,22 | -1,29% | 562,35 | 565,00 | 552,03 | 268.427 |
| 28 Mar 2024 | 560,84 | 1,66 | 0,30% | 560,00 | 563,15 | 557,797 | 478.083 |
| 27 Mar 2024 | 559,18 | 4,75 | 0,86% | 557,79 | 559,84 | 556,6975 | 362.477 |
| 26 Mar 2024 | 554,43 | 3,49 | 0,63% | 550,94 | 555,59 | 549,12 | 419.018 |
| 25 Mar 2024 | 550,94 | -5,44 | -0,98% | 554,04 | 553,89 | 547,81 | 585.409 |
| 22 Mar 2024 | 556,38 | 0,10 | 0,02% | 558,97 | 558,97 | 553,045 | 240.533 |
| 21 Mar 2024 | 556,28 | 2,22 | 0,40% | 556,55 | 558,63 | 554,46 | 424.259 |
| 20 Mar 2024 | 554,06 | 2,19 | 0,40% | 553,09 | 556,781 | 550,10 | 442.383 |
| 19 Mar 2024 | 551,87 | 5,71 | 1,05% | 547,00 | 552,265 | 545,78 | 317.775 |
| 18 Mar 2024 | 546,16 | -1,19 | -0,22% | 548,60 | 551,17 | 545,43 | 373.151 |
|
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 |
