Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 17 Mag 2024 | 295,75 | 1,16 | 0,39% | 294,97 | 297,231 | 294,62 | 613.011 |
| 16 Mag 2024 | 294,59 | 0,53 | 0,18% | 293,80 | 295,25 | 293,53 | 750.413 |
| 15 Mag 2024 | 294,06 | 0,53 | 0,18% | 293,44 | 294,56 | 292,47 | 655.279 |
| 14 Mag 2024 | 293,53 | -2,91 | -0,98% | 296,37 | 297,3299 | 292,61 | 1.406.698 |
| 11 Mag 2024 | 296,44 | 0,47 | 0,16% | 296,58 | 297,875 | 296,00 | 1.019.421 |
| 10 Mag 2024 | 295,97 | 3,23 | 1,10% | 292,75 | 296,27 | 292,00 | 706.743 |
| 09 Mag 2024 | 292,74 | -0,63 | -0,21% | 294,00 | 294,07 | 291,83 | 1.008.103 |
| 08 Mag 2024 | 293,37 | 1,99 | 0,68% | 292,34 | 293,74 | 291,20 | 715.619 |
| 07 Mag 2024 | 291,38 | 3,24 | 1,12% | 289,47 | 291,61 | 289,46 | 870.244 |
| 04 Mag 2024 | 288,14 | 0,78 | 0,27% | 288,00 | 289,00 | 286,00 | 973.439 |
| 03 Mag 2024 | 287,36 | 0,83 | 0,29% | 286,04 | 288,58 | 282,51 | 1.133.873 |
| 02 Mag 2024 | 286,53 | -0,56 | -0,20% | 286,58 | 288,09 | 284,83 | 887.088 |
| 01 Mag 2024 | 287,09 | -0,70 | -0,24% | 286,91 | 289,1999 | 286,42 | 1.423.268 |
| 30 Apr 2024 | 287,79 | 3,38 | 1,19% | 287,96 | 289,93 | 285,43 | 1.293.661 |
| 27 Apr 2024 | 284,41 | -0,49 | -0,17% | 284,73 | 286,77 | 282,80 | 1.244.203 |
| 26 Apr 2024 | 284,90 | 3,79 | 1,35% | 282,76 | 285,75 | 279,44 | 1.769.692 |
| 25 Apr 2024 | 281,11 | -11,61 | -3,97% | 289,19 | 290,365 | 274,315 | 4.023.354 |
| 24 Apr 2024 | 292,72 | 1,41 | 0,48% | 292,72 | 294,695 | 291,68 | 1.132.374 |
| 23 Apr 2024 | 291,31 | 2,69 | 0,93% | 289,94 | 292,71 | 288,046 | 883.467 |
| 20 Apr 2024 | 288,62 | 3,35 | 1,17% | 287,43 | 289,29 | 286,73 | 1.074.901 |
| 19 Apr 2024 | 285,27 | 0,81 | 0,28% | 284,02 | 286,91 | 284,02 | 636.549 |
| 18 Apr 2024 | 284,46 | -0,84 | -0,29% | 286,50 | 286,50 | 283,67 | 708.710 |
| 17 Apr 2024 | 285,30 | 0,55 | 0,19% | 285,46 | 286,38 | 283,68 | 1.388.505 |
| 16 Apr 2024 | 284,75 | -3,12 | -1,08% | 291,71 | 291,84 | 284,355 | 976.527 |
| 13 Apr 2024 | 287,87 | 0,37 | 0,13% | 288,41 | 290,75 | 286,79 | 1.280.142 |
| 12 Apr 2024 | 287,50 | -2,54 | -0,88% | 287,83 | 288,64 | 286,16 | 710.928 |
| 11 Apr 2024 | 290,04 | 1,20 | 0,42% | 287,40 | 290,74 | 286,66 | 935.381 |
| 10 Apr 2024 | 288,84 | -4,29 | -1,46% | 292,03 | 294,6687 | 287,195 | 1.007.584 |
| 09 Apr 2024 | 293,13 | -2,05 | -0,69% | 296,00 | 296,50 | 292,89 | 945.714 |
| 06 Apr 2024 | 295,18 | 1,96 | 0,67% | 293,44 | 295,455 | 291,4377 | 879.499 |
| 05 Apr 2024 | 293,22 | 1,53 | 0,52% | 293,56 | 294,56 | 291,97 | 1.391.106 |
| 04 Apr 2024 | 291,69 | 1,15 | 0,40% | 290,57 | 291,99 | 288,43 | 1.296.086 |
| 03 Apr 2024 | 290,54 | -1,01 | -0,35% | 291,80 | 292,50 | 288,44 | 1.838.992 |
| 02 Apr 2024 | 291,55 | 9,06 | 3,21% | 287,71 | 291,965 | 286,38 | 1.742.970 |
| 28 Mar 2024 | 282,49 | 0,59 | 0,21% | 282,60 | 283,1467 | 281,12 | 640.709 |
| 27 Mar 2024 | 281,90 | 3,55 | 1,28% | 279,56 | 281,93 | 278,945 | 746.031 |
| 26 Mar 2024 | 278,35 | -0,63 | -0,23% | 278,81 | 280,465 | 278,35 | 567.676 |
| 25 Mar 2024 | 278,98 | -2,18 | -0,78% | 280,93 | 281,94 | 278,39 | 776.509 |
| 22 Mar 2024 | 281,16 | -0,18 | -0,06% | 282,33 | 283,215 | 281,13 | 730.142 |
| 21 Mar 2024 | 281,34 | -1,21 | -0,43% | 283,36 | 284,75 | 281,22 | 1.084.122 |
| 20 Mar 2024 | 282,55 | 2,85 | 1,02% | 280,00 | 282,98 | 279,31 | 1.043.437 |
| 19 Mar 2024 | 279,70 | 2,10 | 0,76% | 278,42 | 280,35 | 277,731 | 703.533 |
| 18 Mar 2024 | 277,60 | 2,39 | 0,87% | 275,99 | 277,72 | 274,67 | 865.041 |
| 15 Mar 2024 | 275,21 | -0,19 | -0,07% | 275,09 | 276,93 | 273,83 | 1.305.858 |
| 14 Mar 2024 | 275,40 | 0,04 | 0,01% | 276,30 | 276,65 | 273,40 | 839.801 |
| 13 Mar 2024 | 275,36 | 0,71 | 0,26% | 275,52 | 275,90 | 274,47 | 829.471 |
| 12 Mar 2024 | 274,65 | 1,38 | 0,50% | 273,01 | 275,06 | 271,585 | 844.112 |
| 11 Mar 2024 | 273,27 | 0,96 | 0,35% | 271,64 | 273,29 | 270,43 | 559.758 |
| 09 Mar 2024 | 272,31 | -0,72 | -0,26% | 272,43 | 273,62 | 270,715 | 696.531 |
| 08 Mar 2024 | 273,03 | -0,67 | -0,24% | 273,81 | 274,97 | 272,11 | 761.677 |
| 07 Mar 2024 | 273,70 | 0,10 | 0,04% | 274,00 | 275,8529 | 273,17 | 585.056 |
| 06 Mar 2024 | 273,60 | -1,11 | -0,40% | 275,57 | 277,4266 | 272,39 | 979.344 |
| 05 Mar 2024 | 274,71 | 2,76 | 1,01% | 272,00 | 275,34 | 271,39 | 972.201 |
| 02 Mar 2024 | 271,95 | -1,30 | -0,48% | 273,30 | 273,30 | 271,05 | 651.379 |
| 01 Mar 2024 | 273,25 | -1,06 | -0,39% | 274,98 | 274,98 | 272,37 | 886.287 |
| 29 Feb 2024 | 274,31 | 0,61 | 0,22% | 273,68 | 274,66 | 272,48 | 569.836 |
| 28 Feb 2024 | 273,70 | 0,68 | 0,25% | 272,33 | 273,80 | 270,77 | 554.283 |
| 27 Feb 2024 | 273,02 | -0,73 | -0,27% | 274,19 | 274,594 | 272,59 | 629.662 |
| 24 Feb 2024 | 273,75 | 1,42 | 0,52% | 272,27 | 274,90 | 272,1746 | 663.915 |
| 23 Feb 2024 | 272,33 | 0,43 | 0,16% | 271,38 | 272,46 | 270,66 | 636.197 |
| 22 Feb 2024 | 271,90 | 2,97 | 1,10% | 270,16 | 272,2799 | 268,91 | 691.067 |
| 21 Feb 2024 | 268,93 | -0,51 | -0,19% | 270,40 | 271,96 | 268,35 | 697.542 |
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 |
