Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 22 Mag 2024 | 152,37 | -2,92 | -1,88% | 155,13 | 159,71 | 151,90 | 684.962 |
| 21 Mag 2024 | 155,29 | 0,07 | 0,05% | 155,48 | 155,75 | 150,38 | 556.977 |
| 18 Mag 2024 | 155,22 | -3,81 | -2,40% | 159,48 | 159,50 | 152,90 | 770.305 |
| 17 Mag 2024 | 159,03 | -0,72 | -0,45% | 159,18 | 161,1549 | 156,43 | 449.304 |
| 16 Mag 2024 | 159,75 | 1,16 | 0,73% | 160,65 | 162,40 | 155,56 | 775.895 |
| 15 Mag 2024 | 158,59 | -1,01 | -0,63% | 159,60 | 162,37 | 155,01 | 695.655 |
| 14 Mag 2024 | 159,60 | -8,23 | -4,90% | 168,35 | 169,98 | 159,28 | 1.039.945 |
| 11 Mag 2024 | 167,83 | -6,54 | -3,75% | 176,22 | 177,85 | 167,07 | 895.171 |
| 10 Mag 2024 | 174,37 | 10,96 | 6,71% | 164,62 | 175,70 | 163,45 | 1.454.959 |
| 09 Mag 2024 | 163,41 | -82,22 | -33,47% | 180,00 | 186,40 | 156,83 | 4.644.825 |
| 08 Mag 2024 | 245,63 | -5,33 | -2,12% | 251,84 | 256,11 | 245,58 | 1.052.281 |
| 07 Mag 2024 | 250,96 | 1,24 | 0,50% | 250,81 | 254,56 | 247,725 | 349.962 |
| 04 Mag 2024 | 249,72 | -1,47 | -0,59% | 253,50 | 257,40 | 249,72 | 354.939 |
| 03 Mag 2024 | 251,19 | 7,19 | 2,95% | 246,52 | 252,13 | 242,14 | 358.085 |
| 02 Mag 2024 | 244,00 | 2,34 | 0,97% | 240,76 | 250,90 | 237,05 | 281.447 |
| 01 Mag 2024 | 241,66 | -1,95 | -0,80% | 241,13 | 244,82 | 240,94 | 235.163 |
| 30 Apr 2024 | 243,61 | 6,16 | 2,59% | 237,54 | 248,70 | 237,54 | 448.340 |
| 27 Apr 2024 | 237,45 | 6,44 | 2,79% | 234,44 | 244,80 | 233,57 | 604.213 |
| 26 Apr 2024 | 231,01 | -3,18 | -1,36% | 229,465 | 231,68 | 224,06 | 222.434 |
| 25 Apr 2024 | 234,19 | 0,26 | 0,11% | 236,34 | 237,03 | 232,77 | 255.686 |
| 24 Apr 2024 | 233,93 | 8,71 | 3,87% | 227,63 | 234,54 | 225,58 | 339.014 |
| 23 Apr 2024 | 225,22 | -4,00 | -1,75% | 230,00 | 231,025 | 220,24 | 591.994 |
| 20 Apr 2024 | 229,22 | -11,93 | -4,95% | 242,23 | 244,65 | 228,40 | 556.019 |
| 19 Apr 2024 | 241,15 | -2,36 | -0,97% | 241,95 | 250,68 | 237,1943 | 880.106 |
| 18 Apr 2024 | 243,51 | 21,88 | 9,87% | 227,99 | 248,50 | 227,00 | 1.946.025 |
| 17 Apr 2024 | 221,63 | -1,51 | -0,68% | 221,1502 | 225,37 | 218,84 | 292.688 |
| 16 Apr 2024 | 223,14 | -8,60 | -3,71% | 233,15 | 233,79 | 221,63 | 282.303 |
| 13 Apr 2024 | 231,74 | -0,54 | -0,23% | 231,95 | 236,39 | 228,94 | 305.032 |
| 12 Apr 2024 | 232,28 | -7,95 | -3,31% | 238,46 | 240,14 | 229,01 | 475.471 |
| 11 Apr 2024 | 240,23 | 1,96 | 0,82% | 231,53 | 250,31 | 231,53 | 757.844 |
| 10 Apr 2024 | 238,27 | 10,15 | 4,45% | 229,10 | 238,80 | 228,50 | 464.420 |
| 09 Apr 2024 | 228,12 | 5,22 | 2,34% | 222,20 | 228,99 | 220,18 | 385.927 |
| 06 Apr 2024 | 222,90 | 6,84 | 3,17% | 216,50 | 226,23 | 213,56 | 541.310 |
| 05 Apr 2024 | 216,06 | 5,87 | 2,79% | 210,05 | 219,99 | 208,50 | 554.198 |
| 04 Apr 2024 | 210,19 | 5,13 | 2,50% | 205,70 | 214,51 | 204,99 | 632.919 |
| 03 Apr 2024 | 205,06 | -4,57 | -2,18% | 203,52 | 205,82 | 200,68 | 342.161 |
| 02 Apr 2024 | 209,63 | -5,16 | -2,40% | 213,99 | 214,00 | 202,6692 | 553.739 |
| 28 Mar 2024 | 214,79 | 1,29 | 0,60% | 214,10 | 223,40 | 214,00 | 614.184 |
| 27 Mar 2024 | 213,50 | 5,23 | 2,51% | 210,00 | 214,94 | 208,00 | 394.912 |
| 26 Mar 2024 | 208,27 | 3,11 | 1,52% | 207,01 | 209,43 | 198,22 | 483.545 |
| 25 Mar 2024 | 205,16 | 7,77 | 3,94% | 197,81 | 206,20 | 196,47 | 418.040 |
| 22 Mar 2024 | 197,39 | 2,16 | 1,11% | 194,70 | 202,595 | 192,44 | 387.043 |
| 21 Mar 2024 | 195,23 | -2,33 | -1,18% | 199,51 | 202,25 | 194,68 | 360.875 |
| 20 Mar 2024 | 197,56 | -6,89 | -3,37% | 203,70 | 204,37 | 185,14 | 856.518 |
| 19 Mar 2024 | 204,45 | 5,22 | 2,62% | 199,99 | 206,935 | 199,66 | 347.245 |
| 18 Mar 2024 | 199,23 | 6,47 | 3,36% | 193,53 | 202,26 | 192,66 | 320.033 |
| 15 Mar 2024 | 192,76 | 0,74 | 0,39% | 191,71 | 195,52 | 191,26 | 340.299 |
| 14 Mar 2024 | 192,02 | 2,39 | 1,26% | 189,69 | 197,29 | 189,33 | 427.085 |
| 13 Mar 2024 | 189,63 | -4,04 | -2,09% | 193,70 | 196,33 | 188,94 | 246.568 |
| 12 Mar 2024 | 193,67 | -3,18 | -1,62% | 197,25 | 197,25 | 192,84 | 299.153 |
| 11 Mar 2024 | 196,85 | -1,69 | -0,85% | 198,05 | 200,725 | 193,98 | 276.255 |
| 09 Mar 2024 | 198,54 | -7,32 | -3,56% | 207,21 | 208,8775 | 195,83 | 331.654 |
| 08 Mar 2024 | 205,86 | 13,97 | 7,28% | 194,19 | 210,76 | 193,55 | 688.639 |
| 07 Mar 2024 | 191,89 | 11,80 | 6,55% | 182,92 | 192,11 | 182,23 | 401.947 |
| 06 Mar 2024 | 180,09 | -3,40 | -1,85% | 182,19 | 183,55 | 177,17 | 286.001 |
| 05 Mar 2024 | 183,49 | -0,03 | -0,02% | 184,58 | 184,95 | 179,81 | 246.421 |
| 02 Mar 2024 | 183,52 | 4,48 | 2,50% | 179,44 | 185,03 | 178,29 | 370.336 |
| 01 Mar 2024 | 179,04 | 1,43 | 0,81% | 179,11 | 180,778 | 177,69 | 386.709 |
| 29 Feb 2024 | 177,61 | -7,33 | -3,96% | 180,89 | 183,37 | 177,0675 | 502.536 |
| 28 Feb 2024 | 184,94 | 2,68 | 1,47% | 182,69 | 186,74 | 180,425 | 497.720 |
| 27 Feb 2024 | 182,26 | -2,68 | -1,45% | 184,51 | 185,94 | 180,81 | 369.818 |
| 24 Feb 2024 | 184,94 | -0,81 | -0,44% | 184,00 | 189,55 | 180,4669 | 322.825 |
| 23 Feb 2024 | 185,75 | 1,10 | 0,60% | 184,72 | 187,50 | 182,45 | 509.650 |
|
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 |
