Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 04 Mag 2024 | 159,32 | 1,55 | 0,98% | 160,55 | 161,375 | 157,69 | 3.656.527 |
| 03 Mag 2024 | 157,77 | 1,63 | 1,04% | 158,01 | 159,39 | 154,29 | 2.668.239 |
| 02 Mag 2024 | 156,14 | 0,94 | 0,61% | 158,14 | 160,2988 | 154,18 | 3.415.598 |
| 01 Mag 2024 | 155,20 | -2,24 | -1,42% | 156,13 | 158,58 | 155,00 | 4.011.674 |
| 30 Apr 2024 | 157,44 | -0,69 | -0,44% | 158,70 | 159,6149 | 156,235 | 5.166.387 |
| 27 Apr 2024 | 158,13 | 5,63 | 3,69% | 159,76 | 160,29 | 155,80 | 6.531.769 |
| 26 Apr 2024 | 152,50 | -2,49 | -1,61% | 152,40 | 153,82 | 149,55 | 3.926.562 |
| 25 Apr 2024 | 154,99 | 3,82 | 2,53% | 153,00 | 155,08 | 152,03 | 3.962.990 |
| 24 Apr 2024 | 151,17 | 3,96 | 2,69% | 148,93 | 152,079 | 148,801 | 4.820.972 |
| 23 Apr 2024 | 147,21 | 1,76 | 1,21% | 145,45 | 148,40 | 144,32 | 3.727.872 |
| 20 Apr 2024 | 145,45 | -2,96 | -1,99% | 147,66 | 150,09 | 144,55 | 4.967.055 |
| 19 Apr 2024 | 148,41 | -0,39 | -0,26% | 148,70 | 150,90 | 147,6401 | 3.788.885 |
| 18 Apr 2024 | 148,80 | -1,50 | -1,00% | 151,04 | 152,44 | 148,77 | 3.759.611 |
| 17 Apr 2024 | 150,30 | -1,68 | -1,11% | 151,51 | 152,0699 | 149,11 | 4.699.282 |
| 16 Apr 2024 | 151,98 | -6,58 | -4,15% | 156,81 | 157,03 | 151,09 | 5.914.829 |
| 13 Apr 2024 | 158,56 | -0,79 | -0,50% | 157,10 | 160,52 | 156,78 | 4.643.450 |
| 12 Apr 2024 | 159,35 | 6,38 | 4,17% | 154,66 | 159,915 | 154,33 | 5.733.099 |
| 11 Apr 2024 | 152,97 | -2,61 | -1,68% | 151,77 | 153,51 | 151,53 | 3.598.000 |
| 10 Apr 2024 | 155,58 | 0,72 | 0,46% | 155,12 | 156,895 | 153,83 | 3.407.988 |
| 09 Apr 2024 | 154,86 | 1,00 | 0,65% | 153,86 | 155,69 | 151,69 | 2.678.609 |
| 06 Apr 2024 | 153,86 | 2,52 | 1,67% | 152,46 | 155,55 | 152,17 | 5.114.966 |
| 05 Apr 2024 | 151,34 | -1,68 | -1,10% | 153,10 | 156,00 | 150,62 | 6.239.017 |
| 04 Apr 2024 | 153,02 | -3,17 | -2,03% | 155,15 | 155,30 | 152,53 | 6.135.838 |
| 03 Apr 2024 | 156,19 | -4,33 | -2,70% | 157,55 | 157,77 | 155,07 | 5.608.267 |
| 02 Apr 2024 | 160,52 | -1,08 | -0,67% | 161,97 | 163,75 | 159,735 | 3.926.093 |
| 28 Mar 2024 | 161,60 | 1,56 | 0,97% | 164,02 | 165,89 | 161,00 | 10.100.987 |
| 27 Mar 2024 | 160,04 | 2,02 | 1,28% | 159,40 | 160,6278 | 157,70 | 4.652.505 |
| 26 Mar 2024 | 158,02 | -0,12 | -0,08% | 159,38 | 160,97 | 157,64 | 4.065.969 |
| 25 Mar 2024 | 158,14 | -0,89 | -0,56% | 157,90 | 159,10 | 157,25 | 3.103.702 |
| 22 Mar 2024 | 159,03 | 0,64 | 0,40% | 158,39 | 160,30 | 157,00 | 4.078.788 |
| 21 Mar 2024 | 158,39 | -4,65 | -2,85% | 166,00 | 168,68 | 157,21 | 11.379.222 |
| 20 Mar 2024 | 163,04 | 5,34 | 3,39% | 158,05 | 164,31 | 158,05 | 7.581.344 |
| 19 Mar 2024 | 157,70 | 1,39 | 0,89% | 152,27 | 157,84 | 151,49 | 6.609.688 |
| 18 Mar 2024 | 156,31 | -0,66 | -0,42% | 157,62 | 158,26 | 155,55 | 7.102.600 |
| 15 Mar 2024 | 156,97 | -1,95 | -1,23% | 158,78 | 160,24 | 156,62 | 8.264.001 |
| 14 Mar 2024 | 158,92 | -3,39 | -2,09% | 162,20 | 162,50 | 157,80 | 5.985.810 |
| 13 Mar 2024 | 162,31 | 0,36 | 0,22% | 161,55 | 166,84 | 160,70 | 5.861.998 |
| 12 Mar 2024 | 161,95 | -0,34 | -0,21% | 162,87 | 163,77 | 159,70 | 7.378.956 |
| 11 Mar 2024 | 162,29 | -0,11 | -0,07% | 161,51 | 162,98 | 160,40 | 5.993.377 |
| 09 Mar 2024 | 162,40 | -6,04 | -3,59% | 169,29 | 169,84 | 161,63 | 9.353.336 |
| 08 Mar 2024 | 168,44 | 1,44 | 0,86% | 167,17 | 169,16 | 163,71 | 9.043.749 |
| 07 Mar 2024 | 167,00 | -0,75 | -0,45% | 170,04 | 171,36 | 163,37 | 12.721.450 |
| 06 Mar 2024 | 167,75 | -10,18 | -5,72% | 175,03 | 175,33 | 166,3201 | 14.697.286 |
| 05 Mar 2024 | 177,93 | -8,79 | -4,71% | 186,19 | 186,55 | 175,295 | 16.319.270 |
| 02 Mar 2024 | 186,72 | -1,56 | -0,83% | 191,26 | 194,20 | 186,14 | 17.237.094 |
| 01 Mar 2024 | 188,28 | -41,72 | -18,14% | 181,05 | 190,45 | 180,68 | 42.269.098 |
| 29 Feb 2024 | 230,00 | -4,03 | -1,72% | 231,29 | 233,88 | 226,56 | 18.923.729 |
| 28 Feb 2024 | 234,03 | 3,10 | 1,34% | 232,96 | 235,66 | 231,09 | 4.799.181 |
| 27 Feb 2024 | 230,93 | 1,59 | 0,69% | 229,33 | 233,36 | 226,65 | 4.816.241 |
| 24 Feb 2024 | 229,34 | 3,72 | 1,65% | 234,28 | 234,83 | 227,0399 | 4.520.362 |
| 23 Feb 2024 | 225,62 | 9,41 | 4,35% | 224,21 | 227,68 | 219,515 | 5.845.645 |
| 22 Feb 2024 | 216,21 | -3,87 | -1,76% | 215,31 | 217,20 | 211,68 | 3.589.643 |
| 21 Feb 2024 | 220,08 | -10,23 | -4,44% | 226,15 | 226,69 | 215,59 | 6.023.179 |
| 17 Feb 2024 | 230,31 | -2,09 | -0,90% | 231,00 | 234,815 | 228,60 | 3.596.673 |
| 16 Feb 2024 | 232,40 | -3,60 | -1,53% | 235,08 | 236,33 | 229,10 | 3.615.073 |
| 15 Feb 2024 | 236,00 | 8,43 | 3,70% | 230,00 | 236,24 | 227,18 | 3.737.654 |
| 14 Feb 2024 | 227,57 | -4,59 | -1,98% | 223,06 | 231,02 | 220,50 | 4.848.103 |
| 13 Feb 2024 | 232,16 | -1,12 | -0,48% | 231,00 | 237,72 | 229,0746 | 5.381.492 |
| 10 Feb 2024 | 233,28 | 10,38 | 4,66% | 228,30 | 235,00 | 228,13 | 8.259.359 |
| 09 Feb 2024 | 222,90 | 4,67 | 2,14% | 219,30 | 226,29 | 218,30 | 6.111.967 |
| 08 Feb 2024 | 218,23 | 4,55 | 2,13% | 214,20 | 219,40 | 212,75 | 3.916.185 |
| 07 Feb 2024 | 213,68 | -1,92 | -0,89% | 217,50 | 218,50 | 208,505 | 5.154.867 |
| 06 Feb 2024 | 215,60 | -3,16 | -1,44% | 217,11 | 220,6732 | 210,54 | 5.547.336 |
|
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 |
