Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 05 Giu 2024 | 163,04 | -7,33 | -4,30% | 168,35 | 169,41 | 161,33 | 5.279.255 |
| 04 Giu 2024 | 170,37 | -5,53 | -3,14% | 178,37 | 179,00 | 166,44 | 3.433.701 |
| 01 Giu 2024 | 175,90 | 0,82 | 0,47% | 177,10 | 179,765 | 165,40 | 5.456.637 |
| 31 Mag 2024 | 175,08 | -2,24 | -1,26% | 176,97 | 177,81 | 174,50 | 2.034.174 |
| 30 Mag 2024 | 177,32 | -0,77 | -0,43% | 176,00 | 178,69 | 174,0962 | 1.536.362 |
| 29 Mag 2024 | 178,09 | 0,66 | 0,37% | 177,89 | 182,78 | 176,78 | 2.618.826 |
| 25 Mag 2024 | 177,43 | 15,76 | 9,75% | 163,29 | 177,7695 | 162,09 | 4.293.657 |
| 24 Mag 2024 | 161,67 | -2,18 | -1,33% | 166,72 | 170,00 | 161,44 | 2.908.636 |
| 23 Mag 2024 | 163,85 | -0,08 | -0,05% | 164,29 | 167,36 | 163,00 | 2.017.009 |
| 22 Mag 2024 | 163,93 | 2,98 | 1,85% | 160,42 | 164,49 | 159,07 | 1.945.450 |
| 21 Mag 2024 | 160,95 | -1,67 | -1,03% | 163,06 | 164,30 | 160,21 | 1.737.722 |
| 18 Mag 2024 | 162,62 | -3,78 | -2,27% | 166,88 | 167,64 | 160,94 | 1.936.701 |
| 17 Mag 2024 | 166,40 | -1,47 | -0,88% | 168,47 | 170,00 | 166,35 | 1.604.629 |
| 16 Mag 2024 | 167,87 | 2,24 | 1,35% | 168,36 | 172,35 | 166,956 | 2.573.693 |
| 15 Mag 2024 | 165,63 | 4,10 | 2,54% | 160,60 | 166,555 | 158,86 | 3.854.932 |
| 14 Mag 2024 | 161,53 | -5,74 | -3,43% | 165,85 | 167,55 | 160,18 | 4.412.598 |
| 11 Mag 2024 | 167,27 | 0,87 | 0,52% | 168,71 | 170,80 | 165,99 | 3.460.017 |
| 10 Mag 2024 | 166,40 | 2,40 | 1,46% | 165,00 | 168,72 | 164,65 | 4.024.519 |
| 09 Mag 2024 | 164,00 | -3,36 | -2,01% | 167,07 | 167,07 | 163,225 | 3.681.508 |
| 08 Mag 2024 | 167,36 | -1,78 | -1,05% | 168,89 | 173,50 | 167,165 | 2.885.448 |
| 07 Mag 2024 | 169,14 | 2,88 | 1,73% | 167,61 | 171,17 | 164,51 | 4.006.671 |
| 04 Mag 2024 | 166,26 | 12,43 | 8,08% | 156,03 | 167,17 | 155,14 | 4.633.388 |
| 03 Mag 2024 | 153,83 | 2,16 | 1,42% | 153,53 | 155,44 | 151,6589 | 2.530.698 |
| 02 Mag 2024 | 151,67 | -2,04 | -1,33% | 154,19 | 156,70 | 149,4207 | 3.399.308 |
| 01 Mag 2024 | 153,71 | -5,30 | -3,33% | 158,14 | 163,10 | 152,25 | 3.489.749 |
| 30 Apr 2024 | 159,01 | 5,94 | 3,88% | 153,58 | 159,55 | 153,58 | 5.935.832 |
| 27 Apr 2024 | 153,07 | 4,76 | 3,21% | 151,91 | 157,25 | 150,20 | 4.231.384 |
| 26 Apr 2024 | 148,31 | 2,13 | 1,46% | 142,995 | 152,14 | 138,6725 | 5.862.722 |
| 25 Apr 2024 | 146,18 | -1,65 | -1,12% | 147,00 | 149,90 | 144,35 | 4.682.816 |
| 24 Apr 2024 | 147,83 | 11,14 | 8,15% | 138,46 | 148,35 | 137,87 | 4.682.059 |
| 23 Apr 2024 | 136,69 | 1,59 | 1,18% | 135,75 | 137,14 | 132,11 | 2.436.097 |
| 20 Apr 2024 | 135,10 | -2,12 | -1,54% | 137,05 | 140,59 | 134,905 | 4.518.375 |
| 19 Apr 2024 | 137,22 | 2,47 | 1,83% | 138,09 | 138,41 | 135,43 | 5.022.867 |
| 18 Apr 2024 | 134,75 | 4,68 | 3,60% | 131,18 | 138,18 | 131,18 | 6.154.237 |
| 17 Apr 2024 | 130,07 | -1,68 | -1,28% | 130,575 | 131,09 | 128,25 | 5.537.075 |
| 16 Apr 2024 | 131,75 | -2,25 | -1,68% | 134,84 | 135,32 | 129,85 | 3.724.362 |
| 13 Apr 2024 | 134,00 | -2,57 | -1,88% | 135,54 | 138,11 | 133,555 | 3.763.059 |
| 12 Apr 2024 | 136,57 | -1,80 | -1,30% | 139,29 | 139,32 | 136,41 | 5.325.208 |
| 11 Apr 2024 | 138,37 | 6,20 | 4,69% | 130,34 | 139,93 | 129,51 | 8.011.213 |
| 10 Apr 2024 | 132,17 | 2,21 | 1,70% | 130,86 | 133,60 | 128,25 | 9.143.456 |
| 09 Apr 2024 | 129,96 | 7,26 | 5,92% | 126,06 | 131,95 | 125,86 | 12.194.955 |
| 06 Apr 2024 | 122,70 | -3,36 | -2,67% | 122,045 | 128,18 | 119,00 | 15.320.243 |
| 05 Apr 2024 | 126,06 | -11,28 | -8,21% | 135,67 | 139,35 | 125,26 | 14.209.904 |
| 04 Apr 2024 | 137,34 | -2,66 | -1,90% | 141,91 | 144,00 | 135,80 | 8.863.111 |
|
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 |
