Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 03 Mag 2024 | 441,10 | -0,97 | -0,22% | 443,00 | 444,655 | 438,05 | 3.863.180 |
| 02 Mag 2024 | 442,07 | -9,13 | -2,02% | 446,00 | 448,98 | 438,38 | 4.979.102 |
| 01 Mag 2024 | 451,20 | -5,90 | -1,29% | 456,26 | 457,72 | 450,88 | 2.696.800 |
| 30 Apr 2024 | 457,10 | -5,32 | -1,15% | 460,95 | 461,59 | 455,6829 | 2.121.033 |
| 27 Apr 2024 | 462,42 | 0,31 | 0,07% | 462,91 | 464,82 | 460,94 | 1.962.886 |
| 26 Apr 2024 | 462,11 | -0,39 | -0,08% | 460,94 | 464,00 | 456,72 | 2.006.556 |
| 25 Apr 2024 | 462,50 | -0,32 | -0,07% | 465,29 | 468,15 | 460,35 | 4.042.784 |
| 24 Apr 2024 | 462,82 | 6,07 | 1,33% | 458,48 | 462,98 | 457,31 | 2.028.098 |
| 23 Apr 2024 | 456,75 | 1,36 | 0,30% | 457,50 | 460,74 | 455,13 | 2.156.866 |
| 20 Apr 2024 | 455,39 | 0,69 | 0,15% | 457,78 | 459,86 | 452,585 | 2.548.744 |
| 19 Apr 2024 | 454,70 | -5,46 | -1,19% | 460,50 | 461,91 | 453,80 | 1.996.761 |
| 18 Apr 2024 | 460,16 | 0,34 | 0,07% | 462,77 | 463,41 | 458,15 | 1.733.028 |
| 17 Apr 2024 | 459,82 | 0,03 | 0,01% | 460,00 | 463,38 | 459,00 | 1.786.494 |
| 16 Apr 2024 | 459,79 | -5,59 | -1,20% | 471,24 | 471,24 | 458,43 | 2.070.604 |
| 13 Apr 2024 | 465,38 | -2,93 | -0,63% | 467,20 | 469,52 | 462,11 | 2.486.327 |
| 12 Apr 2024 | 468,31 | -0,86 | -0,18% | 469,02 | 470,3482 | 464,19 | 2.299.627 |
| 11 Apr 2024 | 469,17 | -2,99 | -0,63% | 470,17 | 474,385 | 468,85 | 2.710.527 |
| 10 Apr 2024 | 472,16 | -6,69 | -1,40% | 477,97 | 478,89 | 467,83 | 2.217.360 |
| 09 Apr 2024 | 478,85 | 1,70 | 0,36% | 476,40 | 479,68 | 474,28 | 1.961.887 |
| 06 Apr 2024 | 477,15 | 7,38 | 1,57% | 474,00 | 479,31 | 472,53 | 2.462.035 |
| 05 Apr 2024 | 469,77 | -7,65 | -1,60% | 479,97 | 481,96 | 469,00 | 2.552.621 |
| 04 Apr 2024 | 477,42 | -2,01 | -0,42% | 480,44 | 483,30 | 477,21 | 2.265.059 |
| 03 Apr 2024 | 479,43 | 1,03 | 0,22% | 476,97 | 480,41 | 476,30 | 3.265.109 |
| 02 Apr 2024 | 478,40 | -3,17 | -0,66% | 481,76 | 483,28 | 477,33 | 1.647.976 |
| 28 Mar 2024 | 481,57 | 3,62 | 0,76% | 477,91 | 482,43 | 477,275 | 2.213.851 |
| 27 Mar 2024 | 477,95 | 1,15 | 0,24% | 480,50 | 482,16 | 474,75 | 2.300.141 |
| 26 Mar 2024 | 476,80 | 0,76 | 0,16% | 477,77 | 480,00 | 472,305 | 2.514.667 |
| 25 Mar 2024 | 476,04 | -5,63 | -1,17% | 481,60 | 482,32 | 474,4111 | 2.602.435 |
| 22 Mar 2024 | 481,67 | -6,97 | -1,43% | 488,31 | 488,89 | 481,46 | 2.277.607 |
| 21 Mar 2024 | 488,64 | 0,60 | 0,12% | 488,53 | 490,00 | 483,40 | 2.577.833 |
| 20 Mar 2024 | 488,04 | 4,04 | 0,83% | 484,32 | 488,45 | 483,64 | 1.679.436 |
| 19 Mar 2024 | 484,00 | 5,11 | 1,07% | 481,62 | 484,61 | 479,51 | 2.049.551 |
| 18 Mar 2024 | 478,89 | 3,06 | 0,64% | 478,64 | 480,82 | 476,65 | 2.072.169 |
| 15 Mar 2024 | 475,83 | -3,65 | -0,76% | 473,73 | 478,46 | 473,08 | 4.172.173 |
| 14 Mar 2024 | 479,48 | 3,87 | 0,81% | 479,78 | 482,00 | 477,1784 | 2.756.399 |
| 13 Mar 2024 | 475,61 | 2,74 | 0,58% | 474,23 | 476,16 | 472,78 | 2.103.776 |
| 12 Mar 2024 | 472,87 | 3,71 | 0,79% | 470,53 | 474,37 | 468,71 | 1.852.844 |
| 11 Mar 2024 | 469,16 | -0,10 | -0,02% | 469,00 | 469,37 | 464,69 | 1.774.626 |
| 09 Mar 2024 | 469,26 | 1,72 | 0,37% | 467,10 | 471,62 | 467,10 | 1.596.638 |
| 08 Mar 2024 | 467,54 | -4,06 | -0,86% | 473,20 | 473,27 | 465,89 | 2.177.906 |
| 07 Mar 2024 | 471,60 | 4,08 | 0,87% | 467,16 | 473,62 | 467,16 | 1.916.928 |
| 06 Mar 2024 | 467,52 | -0,97 | -0,21% | 467,37 | 469,2435 | 464,62 | 2.006.468 |
| 05 Mar 2024 | 468,49 | -8,14 | -1,71% | 476,99 | 476,99 | 465,765 | 3.212.373 |
| 02 Mar 2024 | 476,63 | 1,87 | 0,39% | 474,91 | 477,50 | 473,90 | 1.745.457 |
| 01 Mar 2024 | 474,76 | -4,09 | -0,85% | 477,26 | 478,65 | 472,05 | 3.111.802 |
| 29 Feb 2024 | 478,85 | 4,10 | 0,86% | 474,00 | 479,13 | 473,67 | 1.931.930 |
| 28 Feb 2024 | 474,75 | 0,24 | 0,05% | 474,55 | 475,00 | 469,95 | 2.011.882 |
| 27 Feb 2024 | 474,51 | 1,09 | 0,23% | 473,00 | 475,075 | 472,00 | 2.066.824 |
| 24 Feb 2024 | 473,42 | 1,86 | 0,39% | 473,73 | 475,1672 | 471,86 | 1.764.247 |
| 23 Feb 2024 | 471,56 | 12,51 | 2,73% | 462,57 | 472,50 | 461,58 | 2.570.928 |
| 22 Feb 2024 | 459,05 | 7,30 | 1,62% | 453,86 | 459,595 | 452,00 | 2.895.930 |
| 21 Feb 2024 | 451,75 | -16,38 | -3,50% | 453,36 | 455,85 | 450,12 | 5.043.787 |
| 17 Feb 2024 | 468,13 | -3,15 | -0,67% | 474,99 | 474,99 | 467,065 | 2.237.206 |
| 16 Feb 2024 | 471,28 | 6,09 | 1,31% | 466,31 | 472,105 | 465,23 | 2.354.043 |
| 15 Feb 2024 | 465,19 | 4,73 | 1,03% | 462,72 | 465,45 | 459,435 | 2.202.603 |
| 14 Feb 2024 | 460,46 | 1,75 | 0,38% | 456,59 | 461,88 | 456,04 | 2.407.479 |
| 13 Feb 2024 | 458,71 | 0,83 | 0,18% | 459,18 | 459,40 | 456,08 | 1.794.091 |
| 10 Feb 2024 | 457,88 | -0,38 | -0,08% | 458,17 | 458,985 | 456,37 | 2.155.187 |
| 09 Feb 2024 | 458,26 | -3,65 | -0,79% | 460,00 | 461,01 | 457,445 | 2.184.657 |
| 08 Feb 2024 | 461,91 | 1,41 | 0,31% | 461,21 | 462,235 | 459,615 | 2.544.169 |
| 07 Feb 2024 | 460,50 | 3,74 | 0,82% | 455,36 | 460,56 | 455,36 | 2.201.901 |
| 06 Feb 2024 | 456,76 | -3,82 | -0,83% | 459,51 | 461,3674 | 455,5279 | 2.438.890 |
|
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 |
