Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 18 Mag 2024 | 279,02 | -0,11 | -0,04% | 281,15 | 284,71 | 276,12 | 109.264 |
| 17 Mag 2024 | 279,13 | -1,70 | -0,61% | 281,29 | 284,34 | 278,811 | 61.694 |
| 16 Mag 2024 | 280,83 | -1,63 | -0,58% | 286,20 | 286,99 | 280,80 | 62.277 |
| 15 Mag 2024 | 282,46 | -0,07 | -0,02% | 286,14 | 286,14 | 278,15 | 78.450 |
| 14 Mag 2024 | 282,53 | -5,02 | -1,75% | 289,20 | 289,72 | 281,64 | 79.800 |
| 11 Mag 2024 | 287,55 | 0,30 | 0,10% | 288,80 | 288,80 | 283,315 | 37.314 |
| 10 Mag 2024 | 287,25 | 3,52 | 1,24% | 284,57 | 287,55 | 282,65 | 38.524 |
| 09 Mag 2024 | 283,73 | 2,29 | 0,81% | 278,53 | 283,90 | 278,53 | 53.638 |
| 08 Mag 2024 | 281,44 | 0,18 | 0,06% | 282,18 | 283,245 | 279,20 | 83.886 |
| 07 Mag 2024 | 281,26 | 8,80 | 3,23% | 275,40 | 283,53 | 274,45 | 81.442 |
| 04 Mag 2024 | 272,46 | 5,60 | 2,10% | 271,58 | 273,12 | 266,83 | 100.195 |
| 03 Mag 2024 | 266,86 | 5,34 | 2,04% | 264,01 | 270,61 | 259,195 | 212.520 |
| 02 Mag 2024 | 261,52 | -12,27 | -4,48% | 260,01 | 269,54 | 249,5104 | 330.510 |
| 01 Mag 2024 | 273,79 | -13,37 | -4,66% | 286,59 | 286,59 | 271,39 | 125.036 |
| 30 Apr 2024 | 287,16 | 4,79 | 1,70% | 284,62 | 287,17 | 281,49 | 138.016 |
| 27 Apr 2024 | 282,37 | 2,79 | 1,00% | 279,98 | 282,9017 | 277,73 | 63.833 |
| 26 Apr 2024 | 279,58 | -6,31 | -2,21% | 282,12 | 282,12 | 276,74 | 58.826 |
| 25 Apr 2024 | 285,89 | -3,61 | -1,25% | 287,96 | 292,44 | 284,465 | 66.938 |
| 24 Apr 2024 | 289,50 | 6,74 | 2,38% | 283,86 | 290,14 | 282,99 | 45.601 |
| 23 Apr 2024 | 282,76 | 0,77 | 0,27% | 284,33 | 286,75 | 280,19 | 53.180 |
| 20 Apr 2024 | 281,99 | -1,91 | -0,67% | 283,62 | 286,36 | 281,12 | 106.891 |
| 19 Apr 2024 | 283,90 | -1,20 | -0,42% | 284,49 | 287,255 | 282,835 | 66.657 |
| 18 Apr 2024 | 285,10 | -5,93 | -2,04% | 291,57 | 291,57 | 284,715 | 61.056 |
| 17 Apr 2024 | 291,03 | 0,11 | 0,04% | 288,49 | 292,73 | 286,69 | 50.135 |
| 16 Apr 2024 | 290,92 | -2,85 | -0,97% | 296,28 | 297,18 | 289,37 | 45.019 |
| 13 Apr 2024 | 293,77 | -3,72 | -1,25% | 293,80 | 296,12 | 292,05 | 62.419 |
| 12 Apr 2024 | 297,49 | 0,49 | 0,16% | 298,33 | 300,42 | 295,30 | 59.909 |
| 11 Apr 2024 | 297,00 | -8,22 | -2,69% | 299,06 | 301,50 | 292,185 | 100.623 |
| 10 Apr 2024 | 305,22 | -0,64 | -0,21% | 305,71 | 308,04 | 297,01 | 63.612 |
| 09 Apr 2024 | 305,86 | 6,16 | 2,06% | 302,56 | 309,06 | 300,63 | 57.738 |
| 06 Apr 2024 | 299,70 | -3,65 | -1,20% | 302,50 | 305,26 | 299,10 | 142.615 |
| 05 Apr 2024 | 303,35 | -5,92 | -1,91% | 313,26 | 314,51 | 302,72 | 77.248 |
| 04 Apr 2024 | 309,27 | -5,44 | -1,73% | 311,53 | 314,29 | 307,525 | 86.009 |
| 03 Apr 2024 | 314,71 | -12,60 | -3,85% | 324,76 | 325,66 | 314,33 | 65.115 |
| 02 Apr 2024 | 327,31 | -0,79 | -0,24% | 330,86 | 332,02 | 325,10 | 63.709 |
| 28 Mar 2024 | 328,10 | -5,18 | -1,55% | 321,67 | 331,755 | 321,67 | 89.569 |
| 27 Mar 2024 | 333,28 | 11,42 | 3,55% | 323,00 | 333,51 | 323,00 | 90.432 |
| 26 Mar 2024 | 321,86 | 4,61 | 1,45% | 318,67 | 325,24 | 317,29 | 106.217 |
| 25 Mar 2024 | 317,25 | -9,14 | -2,80% | 326,96 | 328,39 | 317,16 | 53.150 |
| 22 Mar 2024 | 326,39 | 0,26 | 0,08% | 326,57 | 327,15 | 323,23 | 66.373 |
| 21 Mar 2024 | 326,13 | 5,07 | 1,58% | 322,16 | 329,17 | 321,84 | 60.442 |
| 20 Mar 2024 | 321,06 | 5,42 | 1,72% | 314,41 | 322,46 | 313,38 | 82.584 |
| 19 Mar 2024 | 315,64 | -0,57 | -0,18% | 314,92 | 318,76 | 313,97 | 164.300 |
| 18 Mar 2024 | 316,21 | -1,60 | -0,50% | 318,26 | 320,71 | 316,025 | 130.278 |
| 15 Mar 2024 | 317,81 | 0,98 | 0,31% | 315,24 | 320,56 | 315,24 | 224.802 |
| 14 Mar 2024 | 316,83 | -9,86 | -3,02% | 324,26 | 324,41 | 315,325 | 138.752 |
| 13 Mar 2024 | 326,69 | 2,15 | 0,66% | 324,66 | 327,485 | 323,05 | 135.755 |
| 12 Mar 2024 | 324,54 | 1,79 | 0,55% | 323,98 | 326,73 | 320,21 | 65.218 |
| 11 Mar 2024 | 322,75 | -4,25 | -1,30% | 325,10 | 325,99 | 317,6064 | 107.678 |
| 09 Mar 2024 | 327,00 | -4,81 | -1,45% | 332,39 | 337,06 | 326,07 | 110.268 |
| 08 Mar 2024 | 331,81 | 7,92 | 2,45% | 327,30 | 332,94 | 326,04 | 89.707 |
| 07 Mar 2024 | 323,89 | 4,06 | 1,27% | 321,46 | 325,96 | 320,42 | 83.745 |
| 06 Mar 2024 | 319,83 | -6,46 | -1,98% | 322,85 | 325,48 | 316,92 | 97.048 |
| 05 Mar 2024 | 326,29 | -0,71 | -0,22% | 327,80 | 333,555 | 325,00 | 88.737 |
| 02 Mar 2024 | 327,00 | -10,30 | -3,05% | 336,48 | 337,73 | 323,59 | 147.231 |
| 01 Mar 2024 | 337,30 | 4,86 | 1,46% | 336,54 | 338,78 | 331,67 | 67.574 |
| 29 Feb 2024 | 332,44 | 3,08 | 0,94% | 327,69 | 334,35 | 327,69 | 82.845 |
| 28 Feb 2024 | 329,36 | 6,26 | 1,94% | 325,65 | 329,72 | 323,21 | 113.444 |
| 27 Feb 2024 | 323,10 | 1,58 | 0,49% | 319,64 | 324,21 | 319,64 | 82.457 |
| 24 Feb 2024 | 321,52 | -1,74 | -0,54% | 323,05 | 324,14 | 321,375 | 76.363 |
| 23 Feb 2024 | 323,26 | 8,26 | 2,62% | 315,50 | 325,03 | 314,92 | 139.454 |
| 22 Feb 2024 | 315,00 | -2,14 | -0,67% | 315,17 | 317,36 | 312,12 | 118.833 |
| 21 Feb 2024 | 317,14 | -21,94 | -6,47% | 333,62 | 333,95 | 315,70 | 180.602 |
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 |
