Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 01 Giu 2024 | 120,90 | 0,68 | 0,57% | 120,31 | 121,15 | 119,67 | 6.033.332 |
| 31 Mag 2024 | 120,22 | 2,40 | 2,04% | 118,51 | 120,38 | 117,40 | 1.305.816 |
| 30 Mag 2024 | 117,82 | -1,27 | -1,07% | 117,74 | 118,41 | 117,15 | 1.399.782 |
| 29 Mag 2024 | 119,09 | 1,13 | 0,96% | 118,83 | 120,86 | 118,18 | 1.801.618 |
| 25 Mag 2024 | 117,96 | 1,27 | 1,09% | 117,20 | 117,99 | 116,84 | 925.899 |
| 24 Mag 2024 | 116,69 | -0,51 | -0,44% | 117,72 | 117,72 | 116,075 | 1.343.375 |
| 23 Mag 2024 | 117,20 | -0,52 | -0,44% | 117,45 | 118,00 | 116,76 | 955.702 |
| 22 Mag 2024 | 117,72 | -0,69 | -0,58% | 118,47 | 118,47 | 117,04 | 967.322 |
| 21 Mag 2024 | 118,41 | 0,51 | 0,43% | 117,82 | 118,77 | 117,38 | 919.687 |
| 18 Mag 2024 | 117,90 | 0,26 | 0,22% | 117,90 | 118,38 | 116,83 | 865.161 |
| 17 Mag 2024 | 117,64 | -0,17 | -0,14% | 117,82 | 117,85 | 116,82 | 812.480 |
| 16 Mag 2024 | 117,81 | 0,29 | 0,25% | 118,24 | 118,33 | 117,39 | 773.784 |
| 15 Mag 2024 | 117,52 | -0,09 | -0,08% | 118,49 | 118,57 | 117,19 | 1.152.551 |
| 14 Mag 2024 | 117,61 | -0,72 | -0,61% | 118,40 | 119,51 | 117,435 | 906.609 |
| 11 Mag 2024 | 118,33 | 1,30 | 1,11% | 117,55 | 118,84 | 117,26 | 922.214 |
| 10 Mag 2024 | 117,03 | 0,20 | 0,17% | 116,13 | 117,40 | 116,13 | 923.253 |
| 09 Mag 2024 | 116,83 | 1,93 | 1,68% | 115,75 | 117,97 | 114,74 | 1.453.172 |
| 08 Mag 2024 | 114,90 | -0,74 | -0,64% | 116,33 | 117,08 | 113,715 | 2.220.395 |
| 07 Mag 2024 | 115,64 | 0,68 | 0,59% | 115,92 | 116,935 | 114,89 | 2.205.489 |
| 04 Mag 2024 | 114,96 | 1,05 | 0,92% | 114,49 | 115,71 | 113,80 | 1.541.377 |
| 03 Mag 2024 | 113,91 | 1,92 | 1,71% | 113,55 | 116,28 | 112,32 | 1.680.857 |
| 02 Mag 2024 | 111,99 | 0,68 | 0,61% | 111,50 | 113,675 | 111,20 | 1.365.946 |
| 01 Mag 2024 | 111,31 | -2,48 | -2,18% | 113,13 | 113,67 | 111,23 | 2.175.833 |
| 30 Apr 2024 | 113,79 | 0,49 | 0,43% | 113,64 | 114,27 | 112,80 | 1.488.996 |
| 27 Apr 2024 | 113,30 | 0,15 | 0,13% | 112,94 | 114,27 | 112,815 | 1.051.189 |
| 26 Apr 2024 | 113,15 | 0,28 | 0,25% | 112,33 | 113,75 | 111,81 | 1.605.892 |
| 25 Apr 2024 | 112,87 | -0,20 | -0,18% | 113,56 | 113,795 | 111,98 | 1.376.532 |
| 24 Apr 2024 | 113,07 | -1,02 | -0,89% | 114,55 | 114,82 | 112,99 | 1.389.140 |
| 23 Apr 2024 | 114,09 | -0,52 | -0,45% | 115,30 | 115,77 | 113,995 | 1.004.375 |
| 20 Apr 2024 | 114,61 | -0,15 | -0,13% | 115,12 | 116,04 | 114,36 | 3.321.042 |
| 19 Apr 2024 | 114,76 | 0,42 | 0,37% | 114,76 | 115,36 | 113,97 | 835.677 |
| 18 Apr 2024 | 114,34 | -1,33 | -1,15% | 114,91 | 116,12 | 114,02 | 1.010.013 |
| 17 Apr 2024 | 115,67 | -1,04 | -0,89% | 117,10 | 117,10 | 114,77 | 1.245.214 |
| 16 Apr 2024 | 116,71 | -0,94 | -0,80% | 118,87 | 118,87 | 116,37 | 1.219.278 |
| 13 Apr 2024 | 117,65 | -1,11 | -0,93% | 117,52 | 118,205 | 116,81 | 938.601 |
| 12 Apr 2024 | 118,76 | 0,44 | 0,37% | 119,02 | 119,365 | 117,61 | 1.093.852 |
| 11 Apr 2024 | 118,32 | -2,68 | -2,21% | 120,39 | 120,55 | 117,75 | 806.286 |
| 10 Apr 2024 | 121,00 | 2,71 | 2,29% | 118,85 | 121,17 | 118,45 | 1.376.559 |
| 09 Apr 2024 | 118,29 | 0,94 | 0,80% | 117,73 | 118,6525 | 117,73 | 797.079 |
| 06 Apr 2024 | 117,35 | 1,20 | 1,03% | 116,43 | 117,66 | 115,985 | 783.096 |
| 05 Apr 2024 | 116,15 | -1,55 | -1,32% | 118,23 | 118,79 | 115,77 | 807.826 |
| 04 Apr 2024 | 117,70 | 0,10 | 0,09% | 117,86 | 118,74 | 117,2975 | 848.743 |
| 03 Apr 2024 | 117,60 | -1,47 | -1,23% | 117,77 | 118,79 | 116,66 | 1.041.913 |
| 02 Apr 2024 | 119,07 | -2,50 | -2,06% | 121,57 | 121,57 | 119,03 | 749.145 |
| 28 Mar 2024 | 121,57 | 0,33 | 0,27% | 121,75 | 122,41 | 121,28 | 797.547 |
| 27 Mar 2024 | 121,24 | 1,30 | 1,08% | 119,94 | 121,56 | 119,31 | 648.512 |
| 26 Mar 2024 | 119,94 | -0,12 | -0,10% | 120,41 | 121,205 | 119,65 | 1.151.066 |
| 25 Mar 2024 | 120,06 | -1,63 | -1,34% | 121,60 | 121,99 | 119,99 | 1.428.318 |
| 22 Mar 2024 | 121,69 | 0,15 | 0,12% | 122,59 | 122,835 | 120,91 | 805.032 |
| 21 Mar 2024 | 121,54 | 1,97 | 1,65% | 119,85 | 121,68 | 119,555 | 817.828 |
| 20 Mar 2024 | 119,57 | 1,89 | 1,61% | 118,02 | 119,75 | 117,26 | 934.581 |
| 19 Mar 2024 | 117,68 | 0,45 | 0,38% | 117,57 | 118,145 | 116,865 | 1.109.927 |
| 18 Mar 2024 | 117,23 | -2,63 | -2,19% | 119,94 | 120,225 | 117,15 | 1.298.043 |
| 15 Mar 2024 | 119,86 | 0,97 | 0,82% | 118,65 | 119,92 | 118,16 | 2.941.380 |
| 14 Mar 2024 | 118,89 | -2,52 | -2,08% | 121,21 | 121,21 | 117,90 | 1.077.622 |
| 13 Mar 2024 | 121,41 | -0,11 | -0,09% | 121,16 | 122,58 | 120,83 | 928.858 |
| 12 Mar 2024 | 121,52 | 0,79 | 0,65% | 120,65 | 122,58 | 120,65 | 1.204.760 |
| 11 Mar 2024 | 120,73 | -0,53 | -0,44% | 120,90 | 122,275 | 120,67 | 1.249.465 |
| 09 Mar 2024 | 121,26 | -0,80 | -0,66% | 122,50 | 122,60 | 120,57 | 1.206.954 |
| 08 Mar 2024 | 122,06 | 1,05 | 0,87% | 121,98 | 122,75 | 120,975 | 1.166.177 |
| 07 Mar 2024 | 121,01 | 1,87 | 1,57% | 119,87 | 121,46 | 119,15 | 1.064.027 |
| 06 Mar 2024 | 119,14 | -0,82 | -0,68% | 119,37 | 120,15 | 118,425 | 1.703.812 |
| 05 Mar 2024 | 119,96 | -0,68 | -0,56% | 120,25 | 121,09 | 119,70 | 1.014.653 |
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 |
