Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 18 Mag 2024 | 115,30 | 1,90 | 1,68% | 113,60 | 116,20 | 112,50 | 3.996.694,00 |
| 17 Mag 2024 | 113,40 | -1,60 | -1,39% | 115,00 | 115,70 | 111,90 | 4.368.635,00 |
| 16 Mag 2024 | 115,00 | 4,90 | 4,45% | 109,70 | 116,00 | 108,90 | 7.159.721,00 |
| 15 Mag 2024 | 110,10 | 0,100 | 0,09% | 109,90 | 112,80 | 108,10 | 5.288.300,00 |
| 14 Mag 2024 | 110,00 | -1,50 | -1,35% | 111,30 | 112,10 | 104,70 | 5.100.567,00 |
| 13 Mag 2024 | 111,50 | 0,200 | 0,18% | 111,20 | 113,00 | 111,00 | 1.998.877,00 |
| 12 Mag 2024 | 111,30 | -0,500 | -0,45% | 111,70 | 112,40 | 109,20 | 2.986.477,00 |
| 11 Mag 2024 | 111,80 | -2,70 | -2,36% | 115,00 | 115,00 | 110,20 | 6.301.857,00 |
| 10 Mag 2024 | 114,50 | 1,80 | 1,60% | 113,20 | 115,40 | 110,60 | 7.939.753,00 |
| 09 Mag 2024 | 112,70 | -5,80 | -4,89% | 119,00 | 123,90 | 111,80 | 24.308.824,00 |
| 08 Mag 2024 | 118,50 | -1,10 | -0,92% | 119,50 | 126,40 | 118,00 | 30.796.402,00 |
| 07 Mag 2024 | 119,60 | 1,80 | 1,53% | 118,00 | 126,40 | 116,20 | 21.953.428,00 |
| 06 Mag 2024 | 117,80 | 2,90 | 2,52% | 115,20 | 125,20 | 113,20 | 21.584.251,00 |
| 05 Mag 2024 | 114,90 | -0,200 | -0,17% | 115,10 | 117,30 | 112,60 | 4.838.256,00 |
| 04 Mag 2024 | 115,10 | 6,70 | 6,18% | 108,10 | 115,40 | 107,20 | 10.285.696,00 |
| 03 Mag 2024 | 108,40 | -2,00 | -1,81% | 110,50 | 110,60 | 104,60 | 6.082.316,00 |
| 02 Mag 2024 | 110,40 | -3,60 | -3,16% | 113,60 | 114,40 | 101,70 | 13.060.315,00 |
| 01 Mag 2024 | 114,00 | -4,80 | -4,04% | 119,00 | 120,80 | 111,00 | 8.728.421,00 |
| 30 Apr 2024 | 118,80 | -1,60 | -1,33% | 122,70 | 125,30 | 114,00 | 14.405.782,00 |
| 29 Apr 2024 | 120,40 | -3,60 | -2,90% | 124,10 | 125,60 | 119,20 | 3.991.089,00 |
| 28 Apr 2024 | 124,00 | 1,60 | 1,31% | 122,10 | 124,10 | 118,50 | 6.749.505,00 |
| 27 Apr 2024 | 122,40 | -0,100 | -0,08% | 122,60 | 124,50 | 118,10 | 4.432.157,00 |
| 26 Apr 2024 | 122,50 | 0,00 | 0,00% | 122,50 | 128,00 | 118,30 | 8.991.200,00 |
| 25 Apr 2024 | 122,50 | -6,60 | -5,11% | 128,90 | 129,00 | 121,40 | 11.924.883,00 |
| 24 Apr 2024 | 129,10 | -5,50 | -4,09% | 133,30 | 134,80 | 125,80 | 22.076.553,00 |
| 23 Apr 2024 | 134,60 | 1,10 | 0,82% | 130,60 | 135,00 | 128,60 | 37.276.512,00 |
| 22 Apr 2024 | 133,50 | 7,60 | 6,04% | 135,30 | 147,90 | 130,00 | 64.158.989,00 |
| 21 Apr 2024 | 125,90 | 8,70 | 7,42% | 117,60 | 129,60 | 116,60 | 13.987.208,00 |
| 20 Apr 2024 | 117,20 | 2,20 | 1,91% | 114,60 | 119,10 | 107,90 | 10.223.535,00 |
| 19 Apr 2024 | 115,00 | 2,80 | 2,50% | 112,60 | 115,30 | 108,80 | 6.248.906,00 |
| 18 Apr 2024 | 112,20 | -5,10 | -4,35% | 117,40 | 117,90 | 109,50 | 8.204.760,00 |
| 17 Apr 2024 | 117,30 | -2,90 | -2,41% | 120,10 | 120,40 | 113,30 | 10.400.243,00 |
| 16 Apr 2024 | 120,20 | -4,00 | -3,22% | 122,50 | 125,60 | 115,70 | 24.903.632,00 |
| 15 Apr 2024 | 124,20 | 4,80 | 4,02% | 118,30 | 139,00 | 113,10 | 48.839.975,00 |
| 14 Apr 2024 | 119,40 | -15,10 | -11,23% | 133,00 | 134,20 | 109,40 | 16.285.683,00 |
| 13 Apr 2024 | 134,50 | -14,20 | -9,55% | 149,40 | 149,40 | 132,60 | 28.738.219,00 |
| 12 Apr 2024 | 148,70 | 5,10 | 3,55% | 146,40 | 158,60 | 144,20 | 53.727.283,00 |
| 11 Apr 2024 | 143,60 | 2,70 | 1,92% | 141,10 | 145,90 | 136,20 | 11.130.918,00 |
| 10 Apr 2024 | 140,90 | -8,20 | -5,50% | 149,60 | 150,30 | 139,90 | 16.824.682,00 |
| 09 Apr 2024 | 149,10 | 8,70 | 6,20% | 140,50 | 150,50 | 136,00 | 15.491.342,00 |
| 08 Apr 2024 | 140,40 | -0,100 | -0,07% | 139,40 | 142,80 | 139,30 | 3.434.453,00 |
| 07 Apr 2024 | 140,50 | 0,500 | 0,36% | 139,10 | 142,30 | 136,10 | 3.675.232,00 |
| 06 Apr 2024 | 140,00 | -3,10 | -2,17% | 142,50 | 143,80 | 135,00 | 8.805.738,00 |
| 05 Apr 2024 | 143,10 | 10,10 | 7,59% | 133,00 | 144,60 | 130,00 | 8.765.955,00 |
| 04 Apr 2024 | 133,00 | 0,500 | 0,38% | 132,50 | 135,40 | 129,50 | 7.642.368,00 |
| 03 Apr 2024 | 132,50 | -10,30 | -7,21% | 143,40 | 143,90 | 131,00 | 13.239.131,00 |
| 02 Apr 2024 | 142,80 | -8,70 | -5,74% | 151,70 | 151,80 | 140,00 | 12.158.027,00 |
| 01 Apr 2024 | 151,50 | 1,40 | 0,93% | 152,20 | 152,80 | 147,30 | 5.570.011,00 |
| 31 Mar 2024 | 150,10 | -0,900 | -0,60% | 151,50 | 153,60 | 149,70 | 6.822.388,00 |
| 30 Mar 2024 | 151,00 | -2,60 | -1,69% | 153,60 | 153,60 | 147,40 | 13.673.841,00 |
| 29 Mar 2024 | 153,60 | -2,40 | -1,54% | 155,10 | 155,40 | 148,90 | 17.040.471,00 |
| 28 Mar 2024 | 156,00 | -7,30 | -4,47% | 162,10 | 166,20 | 152,70 | 25.571.834,00 |
| 27 Mar 2024 | 163,30 | 9,70 | 6,32% | 153,90 | 164,00 | 151,90 | 28.769.056,00 |
| 26 Mar 2024 | 153,60 | 6,10 | 4,14% | 147,90 | 153,70 | 143,50 | 23.994.503,00 |
| 25 Mar 2024 | 147,50 | 8,20 | 5,89% | 139,10 | 158,70 | 138,90 | 45.942.489,00 |
| 24 Mar 2024 | 139,30 | 1,60 | 1,16% | 138,50 | 141,50 | 136,40 | 8.393.452,00 |
| 23 Mar 2024 | 137,70 | -6,70 | -4,64% | 144,00 | 144,80 | 133,60 | 16.269.726,00 |
| 22 Mar 2024 | 144,40 | 5,40 | 3,88% | 142,20 | 147,70 | 140,80 | 26.937.178,00 |
| 21 Mar 2024 | 139,00 | 10,00 | 7,75% | 128,30 | 139,70 | 120,50 | 20.415.230,00 |
| 20 Mar 2024 | 129,00 | -6,40 | -4,73% | 135,50 | 141,10 | 122,90 | 18.269.494,00 |
| 19 Mar 2024 | 135,40 | -11,10 | -7,58% | 145,90 | 146,20 | 134,20 | 17.491.074,00 |
| 18 Mar 2024 | 146,50 | 6,20 | 4,42% | 140,90 | 147,70 | 129,80 | 22.233.608,00 |
| 17 Mar 2024 | 140,30 | -14,90 | -9,60% | 153,10 | 157,50 | 137,00 | 22.614.021,00 |
| 16 Mar 2024 | 155,20 | -13,60 | -8,06% | 165,80 | 165,80 | 141,40 | 48.085.488,00 |
| 15 Mar 2024 | 168,80 | 6,50 | 4,00% | 163,00 | 183,00 | 155,90 | 56.578.561,00 |
| 14 Mar 2024 | 162,30 | 14,00 | 9,44% | 146,60 | 176,70 | 144,30 | 53.191.682,00 |
| 13 Mar 2024 | 148,30 | 5,20 | 3,63% | 143,30 | 148,60 | 139,30 | 32.296.747,00 |
| 12 Mar 2024 | 143,10 | 4,10 | 2,95% | 138,40 | 144,20 | 131,00 | 34.582.862,00 |
| 11 Mar 2024 | 139,00 | -0,800 | -0,57% | 140,10 | 143,00 | 136,20 | 24.226.167,00 |
| 10 Mar 2024 | 139,80 | 0,00 | 0,00% | 139,80 | 139,80 | 139,80 | 0,00 |
| 09 Mar 2024 | 139,80 | 1,60 | 1,16% | 137,80 | 141,20 | 133,70 | 33.948.352,00 |
| 08 Mar 2024 | 138,20 | 1,70 | 1,25% | 135,80 | 138,60 | 133,60 | 27.889.091,00 |
| 07 Mar 2024 | 136,50 | 4,60 | 3,49% | 131,60 | 137,70 | 126,80 | 25.941.197,00 |
| 06 Mar 2024 | 131,90 | -8,10 | -5,79% | 137,80 | 138,00 | 127,80 | 40.621.884,00 |
| 05 Mar 2024 | 140,00 | -1,90 | -1,34% | 140,80 | 141,00 | 135,40 | 46.674.137,00 |
| 04 Mar 2024 | 141,90 | -9,30 | -6,15% | 142,30 | 143,70 | 133,50 | 58.431.403,00 |
| 03 Mar 2024 | 151,20 | 14,40 | 10,53% | 169,10 | 194,80 | 149,40 | 75.744.307,00 |
| 02 Mar 2024 | 136,80 | 16,30 | 13,53% | 123,80 | 138,30 | 123,40 | 44.581.491,00 |
| 01 Mar 2024 | 120,50 | 7,80 | 6,92% | 113,90 | 125,60 | 110,00 | 32.573.003,00 |
| 29 Feb 2024 | 112,70 | 4,40 | 4,06% | 108,50 | 113,70 | 106,20 | 18.457.791,00 |
| 28 Feb 2024 | 108,30 | 1,10 | 1,03% | 106,70 | 109,10 | 104,60 | 10.015.440,00 |
| 27 Feb 2024 | 107,20 | 1,40 | 1,32% | 105,90 | 107,80 | 102,70 | 8.002.524,00 |
| 26 Feb 2024 | 105,80 | -0,900 | -0,84% | 106,80 | 108,70 | 103,40 | 6.391.550,00 |
| 25 Feb 2024 | 106,70 | -5,20 | -4,65% | 111,80 | 112,60 | 104,30 | 13.549.195,00 |
| 24 Feb 2024 | 111,90 | -0,500 | -0,44% | 112,30 | 112,60 | 109,60 | 8.315.061,00 |
| 23 Feb 2024 | 112,40 | -0,800 | -0,71% | 113,10 | 113,10 | 109,80 | 12.691.872,00 |
| 22 Feb 2024 | 113,20 | -1,30 | -1,14% | 115,20 | 115,20 | 109,60 | 13.112.876,00 |
| 21 Feb 2024 | 114,50 | 3,00 | 2,69% | 111,20 | 114,80 | 109,20 | 21.975.700,00 |
| 20 Feb 2024 | 111,50 | 4,30 | 4,01% | 107,80 | 116,30 | 106,90 | 20.662.373,00 |
| 19 Feb 2024 | 107,20 | 1,10 | 1,04% | 105,90 | 107,30 | 105,10 | 4.170.197,00 |
| 18 Feb 2024 | 106,10 | -1,80 | -1,67% | 107,80 | 108,40 | 104,00 | 4.473.623,00 |
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 |
