Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mag 2024 | 395,40 | 7,50 | 1,93% | 385,90 | 397,90 | 380,20 | 4.663.903,00 |
| 09 Mag 2024 | 387,90 | -2,70 | -0,69% | 390,80 | 397,20 | 383,90 | 6.570.169,00 |
| 08 Mag 2024 | 390,60 | -6,70 | -1,69% | 397,80 | 410,60 | 389,00 | 11.431.476,00 |
| 07 Mag 2024 | 397,30 | -12,00 | -2,93% | 409,00 | 415,00 | 397,00 | 11.201.769,00 |
| 06 Mag 2024 | 409,30 | -2,10 | -0,51% | 412,40 | 417,00 | 397,20 | 8.040.377,00 |
| 05 Mag 2024 | 411,40 | -4,40 | -1,06% | 414,80 | 424,40 | 404,50 | 14.147.899,00 |
| 04 Mag 2024 | 415,80 | 4,30 | 1,04% | 408,60 | 416,60 | 395,20 | 24.939.953,00 |
| 03 Mag 2024 | 411,50 | -35,90 | -8,02% | 451,90 | 453,80 | 400,10 | 25.722.106,00 |
| 02 Mag 2024 | 447,40 | 36,20 | 8,80% | 401,00 | 455,70 | 362,40 | 27.532.543,00 |
| 01 Mag 2024 | 411,20 | 20,60 | 5,27% | 392,10 | 433,40 | 384,40 | 21.895.704,00 |
| 30 Apr 2024 | 390,60 | -1,40 | -0,36% | 392,30 | 404,40 | 375,30 | 10.721.117,00 |
| 29 Apr 2024 | 392,00 | -16,30 | -3,99% | 407,30 | 413,20 | 390,00 | 6.293.439,00 |
| 28 Apr 2024 | 408,30 | -6,70 | -1,61% | 415,40 | 417,90 | 398,30 | 7.186.998,00 |
| 27 Apr 2024 | 415,00 | -12,70 | -2,97% | 430,00 | 439,00 | 412,20 | 9.337.179,00 |
| 26 Apr 2024 | 427,70 | 1,60 | 0,38% | 443,10 | 450,80 | 400,40 | 21.910.699,00 |
| 25 Apr 2024 | 426,10 | -32,90 | -7,17% | 449,00 | 515,00 | 418,40 | 24.308.113,00 |
| 24 Apr 2024 | 459,00 | 48,70 | 11,87% | 411,10 | 483,00 | 399,00 | 16.284.827,00 |
| 23 Apr 2024 | 410,30 | 9,60 | 2,40% | 400,90 | 414,30 | 395,50 | 6.126.580,00 |
| 22 Apr 2024 | 400,70 | -5,80 | -1,43% | 403,00 | 409,00 | 392,40 | 7.703.061,00 |
| 21 Apr 2024 | 406,50 | 26,50 | 6,97% | 378,40 | 414,40 | 374,80 | 9.065.451,00 |
| 20 Apr 2024 | 380,00 | -2,00 | -0,52% | 377,00 | 392,00 | 352,40 | 10.285.105,00 |
| 19 Apr 2024 | 382,00 | 15,30 | 4,17% | 372,60 | 383,00 | 348,60 | 7.699.208,00 |
| 18 Apr 2024 | 366,70 | -11,20 | -2,96% | 377,10 | 380,00 | 352,00 | 6.910.781,00 |
| 17 Apr 2024 | 377,90 | -6,10 | -1,59% | 382,30 | 390,00 | 358,00 | 10.885.091,00 |
| 16 Apr 2024 | 384,00 | -11,00 | -2,78% | 394,00 | 415,00 | 368,10 | 13.133.714,00 |
| 15 Apr 2024 | 395,00 | 15,00 | 3,95% | 375,40 | 399,70 | 351,80 | 12.012.281,00 |
| 14 Apr 2024 | 380,00 | -58,90 | -13,42% | 439,00 | 445,00 | 330,70 | 13.896.438,00 |
| 13 Apr 2024 | 438,90 | -59,70 | -11,97% | 489,10 | 526,70 | 422,60 | 20.694.083,00 |
| 12 Apr 2024 | 498,60 | 33,60 | 7,23% | 464,20 | 499,80 | 455,00 | 12.306.972,00 |
| 11 Apr 2024 | 465,00 | -1,20 | -0,26% | 465,80 | 472,70 | 440,80 | 5.901.833,00 |
| 10 Apr 2024 | 466,20 | -8,70 | -1,83% | 476,00 | 483,20 | 456,00 | 8.367.534,00 |
| 09 Apr 2024 | 474,90 | 17,40 | 3,80% | 456,40 | 478,80 | 444,00 | 9.086.243,00 |
| 08 Apr 2024 | 457,50 | 3,90 | 0,86% | 460,80 | 461,60 | 446,10 | 6.282.729,00 |
| 07 Apr 2024 | 453,60 | 17,50 | 4,01% | 436,00 | 465,50 | 434,50 | 8.853.242,00 |
| 06 Apr 2024 | 436,10 | -7,70 | -1,74% | 443,80 | 444,40 | 422,10 | 5.041.247,00 |
| 05 Apr 2024 | 443,80 | 16,20 | 3,79% | 427,40 | 445,00 | 418,00 | 6.286.038,00 |
| 04 Apr 2024 | 427,60 | -3,70 | -0,86% | 430,10 | 442,00 | 419,00 | 6.406.348,00 |
| 03 Apr 2024 | 431,30 | -25,60 | -5,60% | 454,70 | 456,00 | 421,10 | 9.102.756,00 |
| 02 Apr 2024 | 456,90 | -27,60 | -5,70% | 485,50 | 485,50 | 444,20 | 10.116.694,00 |
| 01 Apr 2024 | 484,50 | -3,40 | -0,70% | 485,00 | 486,30 | 477,00 | 4.941.212,00 |
| 31 Mar 2024 | 487,90 | -19,20 | -3,79% | 500,30 | 500,70 | 484,90 | 12.215.620,00 |
| 30 Mar 2024 | 507,10 | 15,10 | 3,07% | 492,00 | 551,60 | 478,80 | 18.666.715,00 |
| 29 Mar 2024 | 492,00 | 13,00 | 2,71% | 478,60 | 492,60 | 462,50 | 11.562.398,00 |
| 28 Mar 2024 | 479,00 | -14,30 | -2,90% | 491,00 | 494,90 | 460,00 | 15.514.794,00 |
| 27 Mar 2024 | 493,30 | 15,90 | 3,33% | 473,10 | 494,40 | 470,40 | 20.918.903,00 |
| 26 Mar 2024 | 477,40 | 13,50 | 2,91% | 478,10 | 512,50 | 470,40 | 23.800.851,00 |
| 25 Mar 2024 | 463,90 | 29,30 | 6,74% | 434,40 | 473,00 | 433,20 | 13.829.929,00 |
| 24 Mar 2024 | 434,60 | 4,00 | 0,93% | 431,40 | 441,70 | 425,00 | 5.314.278,00 |
| 23 Mar 2024 | 430,60 | -9,70 | -2,20% | 442,60 | 445,60 | 415,00 | 8.029.696,00 |
| 22 Mar 2024 | 440,30 | 5,60 | 1,29% | 432,90 | 450,50 | 425,70 | 12.317.548,00 |
| 21 Mar 2024 | 434,70 | 39,00 | 9,86% | 398,30 | 435,00 | 376,20 | 14.558.503,00 |
| 20 Mar 2024 | 395,70 | -36,80 | -8,51% | 431,10 | 438,30 | 384,80 | 12.409.747,00 |
| 19 Mar 2024 | 432,50 | -26,40 | -5,75% | 467,00 | 468,00 | 427,60 | 6.873.272,00 |
| 18 Mar 2024 | 458,90 | 14,80 | 3,33% | 445,20 | 463,70 | 414,70 | 10.531.629,00 |
| 17 Mar 2024 | 444,10 | -42,50 | -8,73% | 486,20 | 487,90 | 431,80 | 10.146.893,00 |
| 16 Mar 2024 | 486,60 | -36,80 | -7,03% | 519,10 | 519,40 | 453,00 | 16.750.614,00 |
| 15 Mar 2024 | 523,40 | 10,40 | 2,03% | 511,40 | 573,80 | 481,50 | 18.152.395,00 |
| 14 Mar 2024 | 513,00 | 5,50 | 1,08% | 506,40 | 516,20 | 498,00 | 13.812.141,00 |
| 13 Mar 2024 | 507,50 | 14,80 | 3,00% | 490,00 | 509,30 | 460,20 | 14.500.147,00 |
| 12 Mar 2024 | 492,70 | 19,00 | 4,01% | 473,20 | 494,70 | 443,00 | 16.815.633,00 |
| 11 Mar 2024 | 473,70 | 14,10 | 3,07% | 477,70 | 498,00 | 457,10 | 16.312.831,00 |
| 10 Mar 2024 | 459,60 | 0,00 | 0,00% | 459,60 | 459,60 | 459,60 | 0,00 |
| 09 Mar 2024 | 459,60 | 0,300 | 0,07% | 459,80 | 465,70 | 437,00 | 15.022.163,00 |
| 08 Mar 2024 | 459,30 | 28,80 | 6,69% | 429,20 | 462,60 | 426,00 | 19.263.202,00 |
| 07 Mar 2024 | 430,50 | 14,50 | 3,49% | 416,10 | 436,60 | 394,80 | 20.637.877,00 |
| 06 Mar 2024 | 416,00 | -21,20 | -4,85% | 436,90 | 490,00 | 392,40 | 25.334.089,00 |
| 05 Mar 2024 | 437,20 | 23,40 | 5,65% | 413,00 | 440,20 | 403,80 | 20.317.381,00 |
| 04 Mar 2024 | 413,80 | -3,10 | -0,74% | 413,80 | 414,90 | 378,00 | 13.529.821,00 |
| 03 Mar 2024 | 416,90 | 15,50 | 3,86% | 401,60 | 417,00 | 394,10 | 14.060.033,00 |
| 02 Mar 2024 | 401,40 | 18,80 | 4,91% | 381,60 | 402,60 | 379,60 | 13.824.032,00 |
| 01 Mar 2024 | 382,60 | 20,80 | 5,75% | 362,40 | 385,90 | 356,00 | 19.186.511,00 |
| 29 Feb 2024 | 361,80 | 11,50 | 3,28% | 350,20 | 369,30 | 346,30 | 12.240.511,00 |
| 28 Feb 2024 | 350,30 | 1,30 | 0,37% | 349,90 | 351,80 | 344,50 | 6.925.195,00 |
| 27 Feb 2024 | 349,00 | -1,10 | -0,31% | 351,90 | 351,90 | 335,10 | 6.866.050,00 |
| 26 Feb 2024 | 350,10 | 6,10 | 1,77% | 344,20 | 350,60 | 339,10 | 4.751.356,00 |
| 25 Feb 2024 | 344,00 | 1,90 | 0,56% | 342,60 | 345,10 | 336,50 | 6.385.786,00 |
| 24 Feb 2024 | 342,10 | 1,00 | 0,29% | 342,40 | 344,80 | 336,40 | 6.555.405,00 |
| 23 Feb 2024 | 341,10 | -3,10 | -0,90% | 344,50 | 345,50 | 332,80 | 9.377.837,00 |
| 22 Feb 2024 | 344,20 | 0,900 | 0,26% | 343,50 | 352,10 | 332,60 | 13.017.580,00 |
| 21 Feb 2024 | 343,30 | 7,30 | 2,17% | 336,00 | 348,60 | 328,20 | 14.279.545,00 |
| 20 Feb 2024 | 336,00 | 5,20 | 1,57% | 330,80 | 337,80 | 327,60 | 8.284.044,00 |
| 19 Feb 2024 | 330,80 | -6,20 | -1,84% | 350,90 | 351,40 | 323,00 | 9.640.019,00 |
| 18 Feb 2024 | 337,00 | 8,50 | 2,59% | 328,20 | 338,80 | 319,00 | 6.708.449,00 |
| 17 Feb 2024 | 328,50 | 4,60 | 1,42% | 324,00 | 336,40 | 320,30 | 5.957.067,00 |
| 16 Feb 2024 | 323,90 | 12,60 | 4,05% | 311,10 | 326,20 | 311,10 | 5.975.657,00 |
| 15 Feb 2024 | 311,30 | 6,10 | 2,00% | 304,10 | 312,00 | 303,10 | 2.633.488,00 |
| 14 Feb 2024 | 305,20 | -1,00 | -0,33% | 306,10 | 307,60 | 299,80 | 2.134.693,00 |
| 13 Feb 2024 | 306,20 | 1,00 | 0,33% | 304,70 | 307,50 | 299,80 | 2.495.082,00 |
| 12 Feb 2024 | 305,20 | 2,90 | 0,96% | 304,00 | 315,10 | 303,10 | 8.782.360,00 |
| 11 Feb 2024 | 302,30 | 1,50 | 0,50% | 301,20 | 304,60 | 298,50 | 3.740.121,00 |
|
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 |
