Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 15 Mag 2024 | 136,00 | -1,50 | -1,09% | 137,70 | 138,70 | 134,90 | 3.541.922,00 |
| 14 Mag 2024 | 137,50 | -4,80 | -3,37% | 143,60 | 144,40 | 134,70 | 5.924.709,00 |
| 13 Mag 2024 | 142,30 | -0,600 | -0,42% | 143,50 | 144,70 | 141,40 | 3.102.631,00 |
| 12 Mag 2024 | 142,90 | -2,00 | -1,38% | 145,00 | 145,50 | 141,40 | 2.678.004,00 |
| 11 Mag 2024 | 144,90 | -0,900 | -0,62% | 145,30 | 146,30 | 141,00 | 4.140.534,00 |
| 10 Mag 2024 | 145,80 | 2,30 | 1,60% | 143,10 | 146,30 | 139,00 | 2.769.715,00 |
| 09 Mag 2024 | 143,50 | -2,20 | -1,51% | 145,10 | 146,50 | 140,90 | 5.233.667,00 |
| 08 Mag 2024 | 145,70 | 1,10 | 0,76% | 144,70 | 150,80 | 143,20 | 5.141.321,00 |
| 07 Mag 2024 | 144,60 | -3,40 | -2,30% | 147,70 | 149,70 | 144,40 | 4.566.321,00 |
| 06 Mag 2024 | 148,00 | -0,200 | -0,13% | 148,30 | 149,30 | 144,70 | 2.651.217,00 |
| 05 Mag 2024 | 148,20 | -1,70 | -1,13% | 149,80 | 151,30 | 146,30 | 4.972.086,00 |
| 04 Mag 2024 | 149,90 | 5,20 | 3,59% | 144,10 | 151,60 | 142,90 | 5.512.399,00 |
| 03 Mag 2024 | 144,70 | 1,30 | 0,91% | 144,40 | 146,50 | 136,20 | 6.669.910,00 |
| 02 Mag 2024 | 143,40 | -4,00 | -2,71% | 147,40 | 148,60 | 132,20 | 10.112.498,00 |
| 01 Mag 2024 | 147,40 | -5,90 | -3,85% | 150,50 | 153,00 | 142,20 | 8.734.833,00 |
| 30 Apr 2024 | 153,30 | 1,30 | 0,86% | 152,40 | 155,00 | 146,30 | 7.073.378,00 |
| 29 Apr 2024 | 152,00 | -6,30 | -3,98% | 157,30 | 159,10 | 151,30 | 5.514.066,00 |
| 28 Apr 2024 | 158,30 | 3,60 | 2,33% | 153,80 | 160,80 | 149,00 | 11.778.234,00 |
| 27 Apr 2024 | 154,70 | 0,900 | 0,59% | 153,50 | 154,70 | 148,40 | 6.082.574,00 |
| 26 Apr 2024 | 153,80 | -5,30 | -3,33% | 159,90 | 159,90 | 148,40 | 16.411.105,00 |
| 25 Apr 2024 | 159,10 | -9,70 | -5,75% | 182,40 | 188,00 | 157,40 | 24.668.095,00 |
| 24 Apr 2024 | 168,80 | 8,80 | 5,50% | 159,40 | 174,50 | 159,30 | 39.565.618,00 |
| 23 Apr 2024 | 160,00 | 2,20 | 1,39% | 157,50 | 160,70 | 156,80 | 4.960.981,00 |
| 22 Apr 2024 | 157,80 | -3,60 | -2,23% | 161,60 | 163,30 | 156,10 | 7.676.219,00 |
| 21 Apr 2024 | 161,40 | 9,90 | 6,53% | 150,60 | 164,00 | 149,10 | 7.668.780,00 |
| 20 Apr 2024 | 151,50 | -0,500 | -0,33% | 153,00 | 153,30 | 139,80 | 11.881.343,00 |
| 19 Apr 2024 | 152,00 | 1,80 | 1,20% | 149,70 | 153,50 | 146,10 | 10.392.082,00 |
| 18 Apr 2024 | 150,20 | -3,70 | -2,40% | 150,80 | 153,10 | 144,70 | 11.886.591,00 |
| 17 Apr 2024 | 153,90 | 3,60 | 2,40% | 150,60 | 166,70 | 143,00 | 26.862.373,00 |
| 16 Apr 2024 | 150,30 | -7,10 | -4,51% | 157,70 | 159,80 | 149,60 | 9.663.836,00 |
| 15 Apr 2024 | 157,40 | 10,40 | 7,07% | 146,40 | 159,80 | 144,00 | 14.083.487,00 |
| 14 Apr 2024 | 147,00 | -20,60 | -12,29% | 167,00 | 169,00 | 139,50 | 15.262.899,00 |
| 13 Apr 2024 | 167,60 | -14,60 | -8,01% | 192,00 | 192,40 | 163,40 | 27.584.025,00 |
| 12 Apr 2024 | 182,20 | 0,200 | 0,11% | 182,30 | 182,40 | 177,70 | 10.954.542,00 |
| 11 Apr 2024 | 182,00 | -7,00 | -3,70% | 185,60 | 185,90 | 175,00 | 20.779.047,00 |
| 10 Apr 2024 | 189,00 | 3,60 | 1,94% | 188,60 | 211,90 | 185,60 | 50.150.944,00 |
| 09 Apr 2024 | 185,40 | 3,50 | 1,92% | 180,20 | 185,60 | 176,20 | 9.379.266,00 |
| 08 Apr 2024 | 181,90 | 6,10 | 3,47% | 175,50 | 182,00 | 174,50 | 5.330.184,00 |
| 07 Apr 2024 | 175,80 | 3,10 | 1,80% | 172,50 | 178,50 | 172,40 | 7.845.737,00 |
| 06 Apr 2024 | 172,70 | -4,80 | -2,70% | 177,50 | 179,60 | 169,20 | 8.730.564,00 |
| 05 Apr 2024 | 177,50 | 6,70 | 3,92% | 170,00 | 179,00 | 166,30 | 7.417.865,00 |
| 04 Apr 2024 | 170,80 | 0,200 | 0,12% | 170,50 | 173,90 | 164,00 | 6.565.121,00 |
| 03 Apr 2024 | 170,60 | -13,40 | -7,28% | 184,10 | 184,90 | 165,90 | 14.158.292,00 |
| 02 Apr 2024 | 184,00 | -13,00 | -6,60% | 196,30 | 198,00 | 178,70 | 13.781.425,00 |
| 01 Apr 2024 | 197,00 | 2,70 | 1,39% | 195,10 | 197,60 | 191,90 | 8.118.271,00 |
| 31 Mar 2024 | 194,30 | -9,50 | -4,66% | 201,90 | 202,20 | 193,00 | 11.830.855,00 |
| 30 Mar 2024 | 203,80 | 9,40 | 4,84% | 205,90 | 212,80 | 197,30 | 40.360.217,00 |
| 29 Mar 2024 | 194,40 | 0,900 | 0,47% | 192,70 | 197,70 | 187,20 | 16.693.534,00 |
| 28 Mar 2024 | 193,50 | -8,20 | -4,07% | 199,10 | 230,00 | 184,90 | 31.397.055,00 |
| 27 Mar 2024 | 201,70 | 14,40 | 7,69% | 185,40 | 204,60 | 184,90 | 37.725.047,00 |
| 26 Mar 2024 | 187,30 | 12,60 | 7,21% | 174,80 | 188,00 | 171,10 | 14.957.481,00 |
| 25 Mar 2024 | 174,70 | 3,80 | 2,22% | 170,70 | 175,00 | 167,00 | 9.787.847,00 |
| 24 Mar 2024 | 170,90 | 4,10 | 2,46% | 167,00 | 173,90 | 165,90 | 10.739.063,00 |
| 23 Mar 2024 | 166,80 | -3,50 | -2,06% | 170,60 | 171,00 | 160,90 | 12.165.926,00 |
| 22 Mar 2024 | 170,30 | 4,10 | 2,47% | 166,70 | 174,80 | 163,40 | 21.798.832,00 |
| 21 Mar 2024 | 166,20 | 12,20 | 7,92% | 154,60 | 166,80 | 145,20 | 18.829.855,00 |
| 20 Mar 2024 | 154,00 | -17,10 | -9,99% | 171,60 | 174,90 | 149,20 | 25.392.177,00 |
| 19 Mar 2024 | 171,10 | -4,20 | -2,40% | 179,70 | 180,60 | 168,00 | 25.420.770,00 |
| 18 Mar 2024 | 175,30 | 2,60 | 1,51% | 174,00 | 175,80 | 157,10 | 18.583.050,00 |
| 17 Mar 2024 | 172,70 | -18,30 | -9,58% | 191,00 | 192,20 | 167,00 | 14.913.571,00 |
| 16 Mar 2024 | 191,00 | -12,10 | -5,96% | 201,10 | 203,90 | 177,30 | 23.341.608,00 |
| 15 Mar 2024 | 203,10 | 6,90 | 3,52% | 196,00 | 203,10 | 181,20 | 27.655.620,00 |
| 14 Mar 2024 | 196,20 | 6,70 | 3,54% | 187,10 | 200,00 | 184,80 | 28.733.921,00 |
| 13 Mar 2024 | 189,50 | 3,00 | 1,61% | 184,00 | 190,20 | 176,00 | 29.808.296,00 |
| 12 Mar 2024 | 186,50 | 12,30 | 7,06% | 175,00 | 187,80 | 164,00 | 37.820.673,00 |
| 11 Mar 2024 | 174,20 | 4,30 | 2,53% | 172,40 | 177,10 | 167,80 | 22.335.497,00 |
| 10 Mar 2024 | 169,90 | 0,00 | 0,00% | 169,90 | 169,90 | 169,90 | 0,00 |
| 09 Mar 2024 | 169,90 | -1,10 | -0,64% | 170,10 | 171,00 | 164,30 | 21.583.305,00 |
| 08 Mar 2024 | 171,00 | 9,00 | 5,56% | 171,80 | 180,40 | 168,00 | 41.401.638,00 |
| 07 Mar 2024 | 162,00 | 5,90 | 3,78% | 156,80 | 162,00 | 147,70 | 19.421.250,00 |
| 06 Mar 2024 | 156,10 | -14,40 | -8,45% | 169,00 | 169,40 | 148,00 | 32.281.537,00 |
| 05 Mar 2024 | 170,50 | -2,70 | -1,56% | 170,10 | 171,90 | 161,00 | 39.051.120,00 |
| 04 Mar 2024 | 173,20 | 9,50 | 5,80% | 167,90 | 189,00 | 164,00 | 47.648.984,00 |
| 03 Mar 2024 | 163,70 | 9,30 | 6,02% | 154,30 | 164,60 | 153,10 | 27.698.688,00 |
| 02 Mar 2024 | 154,40 | 6,90 | 4,68% | 147,10 | 154,70 | 146,20 | 23.264.404,00 |
| 01 Mar 2024 | 147,50 | 7,50 | 5,36% | 140,00 | 148,30 | 136,50 | 30.152.660,00 |
| 29 Feb 2024 | 140,00 | 2,80 | 2,04% | 143,60 | 143,60 | 134,20 | 28.731.424,00 |
| 28 Feb 2024 | 137,20 | 5,30 | 4,02% | 131,70 | 137,50 | 131,60 | 26.456.776,00 |
| 27 Feb 2024 | 131,90 | -0,300 | -0,23% | 132,20 | 132,40 | 127,00 | 8.851.723,00 |
| 26 Feb 2024 | 132,20 | 1,70 | 1,30% | 130,50 | 133,80 | 129,90 | 12.430.446,00 |
| 25 Feb 2024 | 130,50 | -1,70 | -1,29% | 132,20 | 132,70 | 129,40 | 7.553.916,00 |
| 24 Feb 2024 | 132,20 | -1,10 | -0,83% | 133,30 | 135,00 | 130,90 | 12.242.306,00 |
| 23 Feb 2024 | 133,30 | -3,20 | -2,34% | 135,90 | 136,60 | 131,10 | 13.438.380,00 |
| 22 Feb 2024 | 136,50 | -5,50 | -3,87% | 142,20 | 142,20 | 133,20 | 34.170.453,00 |
| 21 Feb 2024 | 142,00 | 10,10 | 7,66% | 131,90 | 153,00 | 130,90 | 61.695.988,00 |
| 20 Feb 2024 | 131,90 | 4,80 | 3,78% | 127,10 | 133,50 | 127,10 | 21.279.615,00 |
| 19 Feb 2024 | 127,10 | 1,00 | 0,79% | 126,90 | 128,10 | 125,80 | 5.794.179,00 |
| 18 Feb 2024 | 126,10 | -2,60 | -2,02% | 129,10 | 130,00 | 123,40 | 9.041.394,00 |
| 17 Feb 2024 | 128,70 | 5,50 | 4,46% | 123,30 | 129,00 | 122,40 | 9.187.816,00 |
| 16 Feb 2024 | 123,20 | 3,40 | 2,84% | 120,00 | 124,00 | 119,50 | 7.670.403,00 |
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 |
