Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 19 Apr 2024 | 152,94 | -2,73 | -1,75% | 156,68 | 158,00 | 152,88 | 6.184.647 |
| 18 Apr 2024 | 155,67 | -1,09 | -0,70% | 158,00 | 158,6799 | 153,63 | 6.514.433 |
| 17 Apr 2024 | 156,76 | 3,06 | 1,99% | 152,70 | 157,02 | 152,0009 | 6.182.321 |
| 16 Apr 2024 | 153,70 | -0,93 | -0,60% | 157,20 | 158,685 | 152,69 | 6.419.651 |
| 13 Apr 2024 | 154,63 | -3,05 | -1,93% | 156,11 | 156,98 | 153,03 | 6.847.162 |
| 12 Apr 2024 | 157,68 | 1,07 | 0,68% | 157,07 | 158,44 | 154,7491 | 6.060.037 |
| 11 Apr 2024 | 156,61 | 2,12 | 1,37% | 151,89 | 157,79 | 151,55 | 8.071.885 |
| 10 Apr 2024 | 154,49 | -2,03 | -1,30% | 156,11 | 157,87 | 150,927 | 8.807.690 |
| 09 Apr 2024 | 156,52 | 0,22 | 0,14% | 157,40 | 157,95 | 153,70 | 9.585.447 |
| 06 Apr 2024 | 156,30 | 8,91 | 6,05% | 148,53 | 156,47 | 148,53 | 14.769.994 |
| 05 Apr 2024 | 147,39 | 1,77 | 1,22% | 146,65 | 151,99 | 146,21 | 11.961.557 |
| 04 Apr 2024 | 145,62 | 9,15 | 6,70% | 138,15 | 147,935 | 138,01 | 16.202.425 |
| 03 Apr 2024 | 136,47 | -38,89 | -22,18% | 140,53 | 144,515 | 133,99 | 20.467.559 |
| 02 Apr 2024 | 175,36 | -0,17 | -0,10% | 175,70 | 176,0321 | 173,06 | 5.865.646 |
| 28 Mar 2024 | 175,53 | -4,59 | -2,55% | 179,95 | 179,97 | 174,33 | 9.657.452 |
| 27 Mar 2024 | 180,12 | 6,57 | 3,79% | 175,37 | 180,36 | 174,68 | 10.055.104 |
| 26 Mar 2024 | 173,55 | 0,06 | 0,03% | 173,68 | 175,05 | 172,3969 | 4.014.579 |
| 25 Mar 2024 | 173,49 | -1,66 | -0,95% | 174,66 | 175,51 | 172,79 | 5.017.440 |
| 22 Mar 2024 | 175,15 | -1,49 | -0,84% | 177,00 | 177,50 | 175,08 | 5.459.710 |
| 21 Mar 2024 | 176,64 | 2,71 | 1,56% | 175,01 | 177,05 | 173,09 | 6.295.587 |
| 20 Mar 2024 | 173,93 | 0,47 | 0,27% | 172,61 | 174,78 | 172,01 | 5.767.113 |
| 19 Mar 2024 | 173,46 | 3,55 | 2,09% | 169,82 | 173,93 | 169,0001 | 7.462.793 |
| 18 Mar 2024 | 169,91 | 1,02 | 0,60% | 168,96 | 170,75 | 168,58 | 4.970.607 |
| 15 Mar 2024 | 168,89 | 2,14 | 1,28% | 164,67 | 170,50 | 164,67 | 10.585.573 |
| 14 Mar 2024 | 166,75 | -3,41 | -2,00% | 170,25 | 170,75 | 165,63 | 7.534.156 |
| 13 Mar 2024 | 170,16 | 2,70 | 1,61% | 165,51 | 171,05 | 165,51 | 6.752.461 |
| 12 Mar 2024 | 167,46 | 0,90 | 0,54% | 167,38 | 167,80 | 163,93 | 5.522.812 |
| 11 Mar 2024 | 166,56 | -1,40 | -0,83% | 167,09 | 168,42 | 162,98 | 7.447.216 |
| 09 Mar 2024 | 167,96 | 1,46 | 0,88% | 169,51 | 175,8119 | 167,35 | 16.941.710 |
| 08 Mar 2024 | 166,50 | 7,00 | 4,39% | 162,04 | 166,73 | 161,57 | 11.484.344 |
| 07 Mar 2024 | 159,50 | 1,64 | 1,04% | 159,10 | 160,98 | 158,47 | 6.541.735 |
| 06 Mar 2024 | 157,86 | -3,15 | -1,96% | 161,48 | 162,15 | 156,5793 | 6.386.337 |
| 05 Mar 2024 | 161,01 | 2,36 | 1,49% | 159,37 | 161,77 | 158,58 | 6.704.823 |
| 02 Mar 2024 | 158,65 | 1,76 | 1,12% | 157,00 | 159,32 | 156,87 | 6.937.658 |
| 01 Mar 2024 | 156,89 | 1,28 | 0,82% | 155,99 | 157,18 | 155,10 | 6.524.266 |
| 29 Feb 2024 | 155,61 | 1,62 | 1,05% | 154,16 | 156,91 | 153,82 | 6.088.573 |
| 28 Feb 2024 | 153,99 | -0,78 | -0,50% | 155,00 | 155,01 | 153,10 | 5.826.637 |
| 27 Feb 2024 | 154,77 | 1,44 | 0,94% | 153,66 | 155,18 | 153,56 | 6.149.226 |
| 24 Feb 2024 | 153,33 | 1,66 | 1,09% | 152,00 | 153,80 | 151,91 | 5.639.054 |
| 23 Feb 2024 | 151,67 | 2,60 | 1,74% | 149,85 | 152,25 | 149,85 | 4.592.416 |
| 22 Feb 2024 | 149,07 | 0,45 | 0,30% | 148,40 | 149,39 | 147,66 | 4.226.130 |
| 21 Feb 2024 | 148,62 | -0,54 | -0,36% | 149,02 | 150,34 | 147,815 | 5.718.387 |
| 17 Feb 2024 | 149,16 | 0,79 | 0,53% | 148,95 | 150,36 | 148,51 | 6.874.601 |
| 16 Feb 2024 | 148,37 | 1,87 | 1,28% | 147,00 | 148,89 | 146,785 | 6.883.825 |
| 15 Feb 2024 | 146,50 | 4,73 | 3,34% | 143,00 | 146,90 | 142,35 | 10.448.307 |
| 14 Feb 2024 | 141,77 | 1,60 | 1,14% | 139,67 | 141,79 | 138,69 | 7.225.785 |
| 13 Feb 2024 | 140,17 | 0,89 | 0,64% | 139,54 | 140,815 | 138,90 | 3.593.678 |
| 10 Feb 2024 | 139,28 | 0,23 | 0,17% | 139,01 | 139,43 | 138,21 | 3.450.707 |
| 09 Feb 2024 | 139,05 | 0,55 | 0,40% | 138,65 | 139,48 | 138,25 | 3.453.267 |
| 08 Feb 2024 | 138,50 | 0,92 | 0,67% | 138,62 | 138,83 | 137,93 | 4.634.645 |
| 07 Feb 2024 | 137,58 | -0,13 | -0,09% | 137,82 | 138,39 | 136,58 | 4.803.818 |
| 06 Feb 2024 | 137,71 | 1,17 | 0,86% | 135,90 | 138,64 | 135,75 | 5.694.626 |
| 03 Feb 2024 | 136,54 | 1,13 | 0,83% | 135,43 | 137,41 | 135,04 | 4.871.398 |
| 02 Feb 2024 | 135,41 | 2,99 | 2,26% | 133,03 | 135,46 | 132,47 | 4.938.843 |
| 01 Feb 2024 | 132,42 | -1,51 | -1,13% | 133,89 | 134,47 | 132,12 | 4.990.521 |
| 31 Gen 2024 | 133,93 | 2,83 | 2,16% | 131,44 | 134,275 | 131,22 | 6.280.992 |
| 30 Gen 2024 | 131,10 | -0,09 | -0,07% | 131,40 | 132,14 | 129,69 | 4.887.735 |
| 27 Gen 2024 | 131,19 | 1,26 | 0,97% | 130,68 | 132,24 | 130,39 | 3.747.970 |
| 26 Gen 2024 | 129,93 | 0,00 | 0,00% | 130,64 | 132,50 | 129,69 | 4.855.893 |
| 25 Gen 2024 | 129,93 | -0,02 | -0,02% | 130,53 | 130,53 | 126,45 | 8.607.103 |
| 24 Gen 2024 | 129,95 | -1,28 | -0,98% | 127,63 | 131,88 | 126,50 | 10.640.733 |
| 23 Gen 2024 | 131,23 | 1,42 | 1,09% | 130,28 | 132,27 | 130,255 | 8.016.321 |
|
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 |
