Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 25 Mag 2024 | 440,70 | -2,90 | -0,65% | 443,00 | 447,80 | 435,90 | 90,00 |
| 24 Mag 2024 | 443,60 | 0,700 | 0,16% | 442,90 | 453,40 | 422,60 | 169,00 |
| 23 Mag 2024 | 442,90 | -9,10 | -2,01% | 452,60 | 452,60 | 437,00 | 109,00 |
| 22 Mag 2024 | 452,00 | 2,90 | 0,65% | 448,30 | 456,60 | 438,10 | 163,00 |
| 21 Mag 2024 | 449,10 | 26,30 | 6,22% | 424,30 | 451,20 | 424,20 | 148,00 |
| 20 Mag 2024 | 422,80 | -8,30 | -1,93% | 431,10 | 433,30 | 421,20 | 47,00 |
| 19 Mag 2024 | 431,10 | 0,300 | 0,07% | 430,80 | 433,90 | 428,90 | 43,00 |
| 18 Mag 2024 | 430,80 | 5,70 | 1,34% | 424,70 | 431,80 | 422,30 | 70,00 |
| 17 Mag 2024 | 425,10 | 1,40 | 0,33% | 424,00 | 428,00 | 417,30 | 75,00 |
| 16 Mag 2024 | 423,70 | 16,80 | 4,13% | 407,50 | 424,70 | 404,10 | 72,00 |
| 15 Mag 2024 | 406,90 | -10,60 | -2,54% | 417,60 | 422,00 | 405,10 | 117,00 |
| 14 Mag 2024 | 417,50 | -5,80 | -1,37% | 423,00 | 427,90 | 411,30 | 109,00 |
| 13 Mag 2024 | 423,30 | 1,10 | 0,26% | 422,70 | 427,20 | 420,20 | 40,00 |
| 12 Mag 2024 | 422,20 | 5,30 | 1,27% | 416,40 | 427,30 | 416,30 | 84,00 |
| 11 Mag 2024 | 416,90 | -10,20 | -2,39% | 427,50 | 430,00 | 413,40 | 92,00 |
| 10 Mag 2024 | 427,10 | 8,50 | 2,03% | 418,50 | 428,60 | 417,80 | 108,00 |
| 09 Mag 2024 | 418,60 | 6,30 | 1,53% | 412,40 | 421,00 | 406,90 | 89,00 |
| 08 Mag 2024 | 412,30 | 1,00 | 0,24% | 411,30 | 420,60 | 408,00 | 103,00 |
| 07 Mag 2024 | 411,30 | -4,60 | -1,11% | 415,80 | 428,70 | 407,50 | 135,00 |
| 06 Mag 2024 | 415,90 | -2,10 | -0,50% | 418,00 | 418,00 | 410,80 | 63,00 |
| 05 Mag 2024 | 418,00 | -0,200 | -0,05% | 418,30 | 423,50 | 417,20 | 43,00 |
| 04 Mag 2024 | 418,20 | 4,70 | 1,14% | 412,30 | 422,00 | 409,10 | 68,00 |
| 03 Mag 2024 | 413,50 | -5,50 | -1,31% | 418,70 | 422,20 | 409,60 | 92,00 |
| 02 Mag 2024 | 419,00 | 2,10 | 0,50% | 416,50 | 422,40 | 390,90 | 114,00 |
| 01 Mag 2024 | 416,90 | -12,80 | -2,98% | 429,90 | 434,00 | 403,90 | 103,00 |
| 30 Apr 2024 | 429,70 | -3,60 | -0,83% | 434,00 | 441,40 | 422,10 | 90,00 |
| 29 Apr 2024 | 433,30 | 0,300 | 0,07% | 433,00 | 440,70 | 431,80 | 48,00 |
| 28 Apr 2024 | 433,00 | -21,30 | -4,69% | 454,30 | 456,20 | 429,90 | 80,00 |
| 27 Apr 2024 | 454,30 | 18,50 | 4,25% | 435,70 | 456,10 | 431,90 | 148,00 |
| 26 Apr 2024 | 435,80 | 4,30 | 1,00% | 431,50 | 441,00 | 425,90 | 110,00 |
| 25 Apr 2024 | 431,50 | -8,10 | -1,84% | 439,60 | 453,60 | 427,60 | 160,00 |
| 24 Apr 2024 | 439,60 | -4,30 | -0,97% | 443,90 | 445,40 | 436,00 | 101,00 |
| 23 Apr 2024 | 443,90 | 2,30 | 0,52% | 441,30 | 450,00 | 440,10 | 76,00 |
| 22 Apr 2024 | 441,60 | -5,70 | -1,27% | 447,00 | 450,20 | 435,00 | 63,00 |
| 21 Apr 2024 | 447,30 | 21,40 | 5,02% | 425,30 | 451,60 | 422,50 | 78,00 |
| 20 Apr 2024 | 425,90 | -1,90 | -0,44% | 427,80 | 431,60 | 403,90 | 136,00 |
| 19 Apr 2024 | 427,80 | 4,70 | 1,11% | 421,90 | 437,10 | 414,50 | 160,00 |
| 18 Apr 2024 | 423,10 | -0,600 | -0,14% | 424,00 | 428,40 | 403,40 | 101,00 |
| 17 Apr 2024 | 423,70 | 15,00 | 3,67% | 408,10 | 426,50 | 397,10 | 137,00 |
| 16 Apr 2024 | 408,70 | -16,30 | -3,84% | 421,50 | 435,50 | 397,90 | 146,00 |
| 15 Apr 2024 | 425,00 | 14,30 | 3,48% | 413,10 | 427,90 | 394,10 | 154,00 |
| 14 Apr 2024 | 410,70 | -36,00 | -8,06% | 445,20 | 448,60 | 380,00 | 277,00 |
| 13 Apr 2024 | 446,70 | -57,30 | -11,37% | 503,80 | 507,40 | 415,20 | 309,00 |
| 12 Apr 2024 | 504,00 | 13,60 | 2,77% | 490,90 | 509,50 | 484,60 | 138,00 |
| 11 Apr 2024 | 490,40 | -2,40 | -0,49% | 492,80 | 496,60 | 476,90 | 187,00 |
| 10 Apr 2024 | 492,80 | -30,30 | -5,79% | 522,70 | 523,80 | 485,40 | 191,00 |
| 09 Apr 2024 | 523,10 | 6,80 | 1,32% | 515,80 | 538,20 | 510,40 | 120,00 |
| 08 Apr 2024 | 516,30 | -1,10 | -0,21% | 519,30 | 540,00 | 512,50 | 75,00 |
| 07 Apr 2024 | 517,40 | 16,70 | 3,34% | 499,00 | 522,70 | 496,70 | 117,00 |
| 06 Apr 2024 | 500,70 | 1,00 | 0,20% | 500,00 | 509,80 | 484,30 | 126,00 |
| 05 Apr 2024 | 499,70 | -1,30 | -0,26% | 501,70 | 529,10 | 490,50 | 164,00 |
| 04 Apr 2024 | 501,00 | -42,30 | -7,79% | 545,80 | 558,00 | 492,40 | 201,00 |
| 03 Apr 2024 | 543,30 | 37,00 | 7,31% | 505,00 | 556,40 | 477,80 | 313,00 |
| 02 Apr 2024 | 506,30 | -24,60 | -4,63% | 529,30 | 568,40 | 495,40 | 245,00 |
| 01 Apr 2024 | 530,90 | 9,60 | 1,84% | 520,10 | 539,30 | 513,20 | 82,00 |
| 31 Mar 2024 | 521,30 | -31,40 | -5,68% | 551,10 | 551,10 | 512,00 | 189,00 |
| 30 Mar 2024 | 552,70 | 78,10 | 16,46% | 474,20 | 556,70 | 468,70 | 309,00 |
| 29 Mar 2024 | 474,60 | 6,20 | 1,32% | 468,20 | 483,40 | 468,20 | 134,00 |
| 28 Mar 2024 | 468,40 | -12,20 | -2,54% | 480,40 | 495,60 | 467,60 | 174,00 |
| 27 Mar 2024 | 480,60 | 27,60 | 6,09% | 453,30 | 486,90 | 440,60 | 194,00 |
| 26 Mar 2024 | 453,00 | 1,10 | 0,24% | 451,70 | 460,10 | 445,90 | 85,00 |
| 25 Mar 2024 | 451,90 | 22,40 | 5,22% | 431,10 | 456,10 | 431,10 | 123,00 |
| 24 Mar 2024 | 429,50 | 10,50 | 2,51% | 420,40 | 441,20 | 419,30 | 86,00 |
| 23 Mar 2024 | 419,00 | -10,90 | -2,54% | 429,90 | 432,20 | 405,70 | 91,00 |
| 22 Mar 2024 | 429,90 | 4,60 | 1,08% | 423,60 | 435,80 | 419,00 | 92,00 |
| 21 Mar 2024 | 425,30 | 25,90 | 6,48% | 399,20 | 427,70 | 392,10 | 230,00 |
| 20 Mar 2024 | 399,40 | -40,60 | -9,23% | 438,50 | 442,60 | 393,10 | 281,00 |
| 19 Mar 2024 | 440,00 | 6,60 | 1,52% | 433,00 | 445,40 | 408,50 | 241,00 |
| 18 Mar 2024 | 433,40 | 9,00 | 2,12% | 426,30 | 437,50 | 409,60 | 74,00 |
| 17 Mar 2024 | 424,40 | -28,50 | -6,29% | 452,20 | 456,40 | 416,60 | 129,00 |
| 16 Mar 2024 | 452,90 | -21,00 | -4,43% | 474,00 | 479,10 | 425,90 | 265,00 |
| 15 Mar 2024 | 473,90 | -14,00 | -2,87% | 488,20 | 492,10 | 453,60 | 316,00 |
| 14 Mar 2024 | 487,90 | -1,30 | -0,27% | 489,10 | 495,00 | 473,70 | 213,00 |
| 13 Mar 2024 | 489,20 | -31,20 | -6,00% | 521,70 | 522,40 | 464,73 | 376,00 |
| 12 Mar 2024 | 520,40 | 79,80 | 18,11% | 440,10 | 528,60 | 425,30 | 393,00 |
| 11 Mar 2024 | 440,60 | -15,00 | -3,29% | 456,60 | 457,20 | 430,80 | 124,00 |
| 10 Mar 2024 | 455,60 | 9,70 | 2,18% | 444,80 | 458,40 | 438,00 | 114,00 |
| 09 Mar 2024 | 445,90 | 7,40 | 1,69% | 438,50 | 447,80 | 425,10 | 240,00 |
| 08 Mar 2024 | 438,50 | 10,10 | 2,36% | 428,40 | 447,20 | 417,40 | 198,00 |
| 07 Mar 2024 | 428,40 | 17,90 | 4,36% | 410,20 | 436,10 | 400,20 | 281,00 |
| 06 Mar 2024 | 410,50 | -34,00 | -7,65% | 444,90 | 458,70 | 370,10 | 392,00 |
| 05 Mar 2024 | 444,50 | -10,00 | -2,20% | 454,50 | 462,50 | 437,60 | 265,00 |
| 04 Mar 2024 | 454,50 | -19,20 | -4,05% | 473,50 | 473,50 | 425,50 | 151,00 |
| 03 Mar 2024 | 473,70 | 48,00 | 11,28% | 424,70 | 474,10 | 423,00 | 238,00 |
| 02 Mar 2024 | 425,70 | 25,10 | 6,27% | 400,60 | 431,00 | 400,60 | 122,00 |
| 01 Mar 2024 | 400,60 | 28,20 | 7,57% | 373,20 | 424,50 | 369,40 | 272,00 |
| 29 Feb 2024 | 372,40 | 4,20 | 1,14% | 367,80 | 386,40 | 357,60 | 196,00 |
| 28 Feb 2024 | 368,20 | 8,80 | 2,45% | 359,50 | 381,10 | 359,50 | 140,00 |
| 27 Feb 2024 | 359,40 | 6,30 | 1,78% | 353,70 | 365,50 | 347,70 | 155,00 |
| 26 Feb 2024 | 353,10 | -1,20 | -0,34% | 354,30 | 355,30 | 350,60 | 62,00 |
| 25 Feb 2024 | 354,30 | 8,80 | 2,55% | 346,20 | 355,70 | 345,80 | 89,00 |
|
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 |
