Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 23 Mag 2024 | 758,60 | -20,60 | -2,64% | 776,00 | 777,20 | 740,00 | 11.909.507,00 |
| 22 Mag 2024 | 779,20 | 19,50 | 2,57% | 751,50 | 792,80 | 747,40 | 12.524.633,00 |
| 21 Mag 2024 | 759,70 | 52,30 | 7,39% | 731,90 | 760,00 | 721,60 | 16.421.084,00 |
| 20 Mag 2024 | 707,40 | -38,60 | -5,17% | 743,50 | 744,00 | 700,20 | 6.549.631,00 |
| 19 Mag 2024 | 746,00 | -1,90 | -0,25% | 746,70 | 760,00 | 741,40 | 7.945.358,00 |
| 18 Mag 2024 | 747,90 | 11,20 | 1,52% | 738,90 | 755,90 | 726,00 | 10.636.802,00 |
| 17 Mag 2024 | 736,70 | -14,40 | -1,92% | 765,50 | 772,50 | 724,70 | 12.103.221,00 |
| 16 Mag 2024 | 751,10 | 44,90 | 6,36% | 706,20 | 758,00 | 695,80 | 14.935.419,00 |
| 15 Mag 2024 | 706,20 | -48,00 | -6,36% | 750,80 | 752,40 | 700,70 | 12.448.952,00 |
| 14 Mag 2024 | 754,20 | 2,80 | 0,37% | 753,90 | 772,40 | 705,10 | 15.174.567,00 |
| 13 Mag 2024 | 751,40 | -30,10 | -3,85% | 776,10 | 785,50 | 741,20 | 9.920.454,00 |
| 12 Mag 2024 | 781,50 | -31,10 | -3,83% | 819,70 | 828,10 | 771,00 | 14.388.770,00 |
| 11 Mag 2024 | 812,60 | 21,20 | 2,68% | 787,80 | 885,50 | 774,40 | 16.519.928,00 |
| 10 Mag 2024 | 791,40 | 31,20 | 4,10% | 763,10 | 804,90 | 761,10 | 15.567.766,00 |
| 09 Mag 2024 | 760,20 | -44,40 | -5,52% | 795,00 | 823,00 | 756,30 | 14.777.020,00 |
| 08 Mag 2024 | 804,60 | -27,60 | -3,32% | 844,60 | 859,80 | 803,50 | 14.852.486,00 |
| 07 Mag 2024 | 832,20 | -42,80 | -4,89% | 875,50 | 891,00 | 820,00 | 15.991.820,00 |
| 06 Mag 2024 | 875,00 | 65,70 | 8,12% | 812,00 | 936,40 | 787,30 | 17.381.107,00 |
| 05 Mag 2024 | 809,30 | 159,60 | 24,57% | 646,40 | 821,70 | 628,80 | 18.117.080,00 |
| 04 Mag 2024 | 649,70 | 23,30 | 3,72% | 629,10 | 668,70 | 614,80 | 20.932.603,00 |
| 03 Mag 2024 | 626,40 | -31,50 | -4,79% | 659,90 | 661,50 | 612,10 | 16.097.502,00 |
| 02 Mag 2024 | 657,90 | -52,10 | -7,34% | 695,00 | 708,00 | 619,90 | 22.170.892,00 |
| 01 Mag 2024 | 710,00 | -42,00 | -5,59% | 762,50 | 762,50 | 688,30 | 19.844.999,00 |
| 30 Apr 2024 | 752,00 | -3,20 | -0,42% | 746,30 | 831,10 | 708,30 | 19.473.763,00 |
| 29 Apr 2024 | 755,20 | 39,30 | 5,49% | 701,50 | 857,30 | 665,20 | 18.340.372,00 |
| 28 Apr 2024 | 715,90 | 163,70 | 29,65% | 553,60 | 858,10 | 552,00 | 18.539.432,00 |
| 27 Apr 2024 | 552,20 | -7,00 | -1,25% | 559,10 | 563,40 | 542,30 | 2.058.682,00 |
| 26 Apr 2024 | 559,20 | -10,70 | -1,88% | 568,60 | 578,00 | 541,60 | 4.181.198,00 |
| 25 Apr 2024 | 569,90 | -34,10 | -5,65% | 603,30 | 605,90 | 562,10 | 4.978.896,00 |
| 24 Apr 2024 | 604,00 | -17,00 | -2,74% | 619,60 | 627,40 | 597,20 | 4.932.147,00 |
| 23 Apr 2024 | 621,00 | 30,80 | 5,22% | 591,90 | 640,30 | 587,90 | 9.105.564,00 |
| 22 Apr 2024 | 590,20 | 1,70 | 0,29% | 585,10 | 602,40 | 567,70 | 6.017.003,00 |
| 21 Apr 2024 | 588,50 | 48,50 | 8,98% | 540,00 | 591,70 | 533,90 | 7.330.326,00 |
| 20 Apr 2024 | 540,00 | -3,20 | -0,59% | 544,80 | 553,00 | 498,00 | 5.781.541,00 |
| 19 Apr 2024 | 543,20 | 24,30 | 4,68% | 517,40 | 549,50 | 504,70 | 4.341.281,00 |
| 18 Apr 2024 | 518,90 | -26,10 | -4,79% | 545,30 | 549,40 | 506,80 | 4.339.712,00 |
| 17 Apr 2024 | 545,00 | -10,00 | -1,80% | 556,40 | 560,90 | 523,20 | 5.730.815,00 |
| 16 Apr 2024 | 555,00 | -30,10 | -5,14% | 580,00 | 600,90 | 536,00 | 9.282.559,00 |
| 15 Apr 2024 | 585,10 | 46,10 | 8,55% | 537,30 | 595,00 | 510,50 | 9.522.737,00 |
| 14 Apr 2024 | 539,00 | -89,20 | -14,20% | 625,00 | 628,90 | 489,70 | 8.971.343,00 |
| 13 Apr 2024 | 628,20 | -107,80 | -14,65% | 735,10 | 757,10 | 600,80 | 9.037.425,00 |
| 12 Apr 2024 | 736,00 | -18,40 | -2,44% | 747,90 | 751,10 | 722,90 | 4.769.715,00 |
| 11 Apr 2024 | 754,40 | -31,30 | -3,98% | 783,90 | 803,80 | 732,00 | 7.990.328,00 |
| 10 Apr 2024 | 785,70 | -39,30 | -4,76% | 842,00 | 854,40 | 778,80 | 9.706.234,00 |
| 09 Apr 2024 | 825,00 | 17,90 | 2,22% | 797,80 | 825,00 | 783,80 | 10.535.785,00 |
| 08 Apr 2024 | 807,10 | 29,60 | 3,81% | 795,00 | 811,70 | 778,90 | 5.988.455,00 |
| 07 Apr 2024 | 777,50 | 12,20 | 1,59% | 761,00 | 781,70 | 755,00 | 4.253.691,00 |
| 06 Apr 2024 | 765,30 | -29,70 | -3,74% | 812,90 | 827,10 | 736,10 | 8.297.174,00 |
| 05 Apr 2024 | 795,00 | 43,90 | 5,84% | 750,80 | 798,00 | 725,00 | 7.695.438,00 |
| 04 Apr 2024 | 751,10 | -21,00 | -2,72% | 762,10 | 778,30 | 722,00 | 9.222.588,00 |
| 03 Apr 2024 | 772,10 | -38,10 | -4,70% | 835,80 | 864,60 | 751,90 | 13.881.034,00 |
| 02 Apr 2024 | 810,20 | -51,40 | -5,97% | 851,00 | 852,00 | 782,20 | 10.356.654,00 |
| 01 Apr 2024 | 861,60 | 14,90 | 1,76% | 878,10 | 893,20 | 840,80 | 11.133.021,00 |
| 31 Mar 2024 | 846,70 | -47,20 | -5,28% | 870,20 | 900,80 | 836,50 | 12.377.591,00 |
| 30 Mar 2024 | 893,90 | 58,90 | 7,05% | 877,50 | 1.011,00 | 827,50 | 16.918.265,00 |
| 29 Mar 2024 | 835,00 | 27,10 | 3,35% | 828,00 | 911,20 | 808,90 | 13.976.475,00 |
| 28 Mar 2024 | 807,90 | 26,90 | 3,44% | 831,90 | 844,30 | 754,70 | 14.093.846,00 |
| 27 Mar 2024 | 781,00 | 38,20 | 5,14% | 742,70 | 785,60 | 740,80 | 11.196.116,00 |
| 26 Mar 2024 | 742,80 | 22,90 | 3,18% | 714,20 | 745,30 | 708,60 | 10.064.190,00 |
| 25 Mar 2024 | 719,90 | 7,60 | 1,07% | 706,00 | 721,60 | 687,90 | 7.913.499,00 |
| 24 Mar 2024 | 712,30 | 45,20 | 6,78% | 667,10 | 728,90 | 655,00 | 13.001.242,00 |
| 23 Mar 2024 | 667,10 | -27,50 | -3,96% | 691,80 | 716,90 | 654,70 | 7.100.560,00 |
| 22 Mar 2024 | 694,60 | -22,90 | -3,19% | 725,20 | 727,00 | 674,40 | 8.395.508,00 |
| 21 Mar 2024 | 717,50 | 60,50 | 9,21% | 655,00 | 725,80 | 613,80 | 11.879.540,00 |
| 20 Mar 2024 | 657,00 | -69,00 | -9,50% | 725,90 | 731,00 | 636,30 | 11.320.361,00 |
| 19 Mar 2024 | 726,00 | -76,30 | -9,51% | 790,70 | 795,10 | 723,10 | 8.946.738,00 |
| 18 Mar 2024 | 802,30 | 84,50 | 11,77% | 724,90 | 803,80 | 674,80 | 13.829.244,00 |
| 17 Mar 2024 | 717,80 | -92,10 | -11,37% | 805,50 | 829,00 | 700,80 | 8.490.868,00 |
| 16 Mar 2024 | 809,90 | -72,90 | -8,26% | 888,00 | 929,40 | 760,00 | 10.031.666,00 |
| 15 Mar 2024 | 882,80 | -18,10 | -2,01% | 920,30 | 923,70 | 832,00 | 11.247.270,00 |
| 14 Mar 2024 | 900,90 | -12,70 | -1,39% | 902,40 | 919,30 | 882,60 | 9.895.594,00 |
| 13 Mar 2024 | 913,60 | 22,90 | 2,57% | 883,50 | 930,00 | 870,00 | 11.890.897,00 |
| 12 Mar 2024 | 890,70 | -22,00 | -2,41% | 898,00 | 910,00 | 858,10 | 11.647.551,00 |
| 11 Mar 2024 | 912,70 | -10,30 | -1,12% | 1.007,00 | 1.013,00 | 892,70 | 11.321.342,00 |
| 10 Mar 2024 | 923,00 | 0,00 | 0,00% | 923,00 | 923,00 | 923,00 | 0,00 |
| 09 Mar 2024 | 923,00 | 62,80 | 7,30% | 855,00 | 963,10 | 850,00 | 15.276.768,00 |
| 08 Mar 2024 | 860,20 | -11,10 | -1,27% | 853,80 | 960,20 | 838,20 | 14.030.067,00 |
| 07 Mar 2024 | 871,30 | 61,20 | 7,55% | 791,50 | 966,60 | 747,80 | 16.315.834,00 |
| 06 Mar 2024 | 810,10 | -123,00 | -13,18% | 897,70 | 917,90 | 760,20 | 15.781.814,00 |
| 05 Mar 2024 | 933,10 | -63,00 | -6,32% | 992,80 | 1.033,00 | 888,00 | 15.761.098,00 |
| 04 Mar 2024 | 996,10 | 300,90 | 43,28% | 705,70 | 1.078,00 | 682,00 | 17.866.377,00 |
| 03 Mar 2024 | 695,20 | 138,80 | 24,95% | 555,00 | 699,00 | 539,20 | 11.238.394,00 |
| 02 Mar 2024 | 556,40 | 32,90 | 6,28% | 521,20 | 563,90 | 518,90 | 12.272.973,00 |
| 01 Mar 2024 | 523,50 | -25,30 | -4,61% | 538,20 | 594,50 | 511,10 | 15.030.608,00 |
| 29 Feb 2024 | 548,80 | 13,00 | 2,43% | 529,00 | 564,10 | 517,60 | 15.916.389,00 |
| 28 Feb 2024 | 535,80 | -34,60 | -6,07% | 566,00 | 571,90 | 521,20 | 18.101.105,00 |
| 27 Feb 2024 | 570,40 | 9,40 | 1,68% | 555,10 | 596,90 | 539,90 | 26.801.582,00 |
| 26 Feb 2024 | 561,00 | 76,20 | 15,72% | 479,50 | 561,50 | 478,10 | 27.855.546,00 |
| 25 Feb 2024 | 484,80 | 12,50 | 2,65% | 462,30 | 484,80 | 436,70 | 18.624.105,00 |
| 24 Feb 2024 | 472,30 | -41,60 | -8,09% | 499,60 | 517,90 | 468,20 | 22.969.913,00 |
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 |
