Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mag 2024 | 153,30 | 6,60 | 4,50% | 146,80 | 153,40 | 145,40 | 15.376.751,00 |
| 20 Mag 2024 | 146,70 | -3,60 | -2,40% | 150,30 | 150,80 | 146,40 | 6.612.726,00 |
| 19 Mag 2024 | 150,30 | -0,200 | -0,13% | 150,40 | 152,30 | 149,20 | 8.746.973,00 |
| 18 Mag 2024 | 150,50 | 2,20 | 1,48% | 148,60 | 151,90 | 147,60 | 10.852.304,00 |
| 17 Mag 2024 | 148,30 | -0,200 | -0,13% | 148,80 | 149,30 | 146,30 | 13.009.016,00 |
| 16 Mag 2024 | 148,50 | 5,20 | 3,63% | 143,60 | 148,90 | 142,70 | 14.789.784,00 |
| 15 Mag 2024 | 143,30 | -2,00 | -1,38% | 145,50 | 146,20 | 142,90 | 10.089.093,00 |
| 14 Mag 2024 | 145,30 | -2,20 | -1,49% | 147,60 | 148,20 | 141,80 | 16.692.102,00 |
| 13 Mag 2024 | 147,50 | -2,00 | -1,34% | 149,30 | 150,00 | 147,20 | 7.575.859,00 |
| 12 Mag 2024 | 149,50 | -0,500 | -0,33% | 150,00 | 150,90 | 148,60 | 6.487.800,00 |
| 11 Mag 2024 | 150,00 | -1,40 | -0,92% | 151,60 | 153,10 | 148,30 | 14.605.468,00 |
| 10 Mag 2024 | 151,40 | 0,600 | 0,40% | 150,40 | 151,90 | 148,50 | 13.703.890,00 |
| 09 Mag 2024 | 150,80 | -1,00 | -0,66% | 151,80 | 155,40 | 149,60 | 15.781.245,00 |
| 08 Mag 2024 | 151,80 | -2,50 | -1,62% | 154,20 | 155,50 | 151,60 | 15.060.238,00 |
| 07 Mag 2024 | 154,30 | -1,80 | -1,15% | 156,10 | 159,80 | 153,50 | 25.266.446,00 |
| 06 Mag 2024 | 156,10 | -0,900 | -0,57% | 157,00 | 157,30 | 153,90 | 10.511.591,00 |
| 05 Mag 2024 | 157,00 | -1,30 | -0,82% | 158,60 | 159,70 | 156,20 | 15.809.130,00 |
| 04 Mag 2024 | 158,30 | 3,10 | 2,00% | 155,20 | 159,50 | 154,30 | 21.210.857,00 |
| 03 Mag 2024 | 155,20 | -3,50 | -2,21% | 158,80 | 159,40 | 151,50 | 18.716.851,00 |
| 02 Mag 2024 | 158,70 | 4,20 | 2,72% | 154,50 | 158,70 | 145,90 | 22.458.493,00 |
| 01 Mag 2024 | 154,50 | -6,00 | -3,74% | 160,60 | 161,70 | 151,10 | 19.531.211,00 |
| 30 Apr 2024 | 160,50 | -0,400 | -0,25% | 161,10 | 162,70 | 156,80 | 20.534.975,00 |
| 29 Apr 2024 | 160,90 | -4,50 | -2,72% | 165,40 | 166,80 | 160,60 | 15.102.246,00 |
| 28 Apr 2024 | 165,40 | 1,00 | 0,61% | 164,60 | 165,40 | 160,80 | 12.424.296,00 |
| 27 Apr 2024 | 164,40 | 0,900 | 0,55% | 163,60 | 165,80 | 160,90 | 17.345.293,00 |
| 26 Apr 2024 | 163,50 | -3,30 | -1,98% | 166,30 | 168,50 | 161,60 | 16.986.091,00 |
| 25 Apr 2024 | 166,80 | -3,30 | -1,94% | 170,10 | 173,50 | 165,00 | 22.695.841,00 |
| 24 Apr 2024 | 170,10 | -1,80 | -1,05% | 171,90 | 172,60 | 167,00 | 16.590.206,00 |
| 23 Apr 2024 | 171,90 | 5,60 | 3,37% | 166,70 | 172,80 | 166,10 | 19.845.192,00 |
| 22 Apr 2024 | 166,30 | -3,10 | -1,83% | 169,30 | 170,70 | 165,40 | 16.383.437,00 |
| 21 Apr 2024 | 169,40 | 5,60 | 3,42% | 163,80 | 170,50 | 162,80 | 18.702.958,00 |
| 20 Apr 2024 | 163,80 | 1,30 | 0,80% | 162,70 | 166,00 | 153,90 | 21.235.126,00 |
| 19 Apr 2024 | 162,50 | 2,10 | 1,31% | 160,60 | 163,40 | 156,00 | 19.728.531,00 |
| 18 Apr 2024 | 160,40 | -3,60 | -2,20% | 164,10 | 164,90 | 158,00 | 22.069.418,00 |
| 17 Apr 2024 | 164,00 | 0,500 | 0,31% | 163,70 | 165,20 | 157,40 | 23.224.051,00 |
| 16 Apr 2024 | 163,50 | -3,50 | -2,10% | 166,80 | 170,20 | 158,50 | 26.851.402,00 |
| 15 Apr 2024 | 167,00 | 6,80 | 4,24% | 158,90 | 167,90 | 155,00 | 36.687.185,00 |
| 14 Apr 2024 | 160,20 | -11,00 | -6,43% | 171,20 | 171,80 | 148,30 | 36.891.917,00 |
| 13 Apr 2024 | 171,20 | -15,90 | -8,50% | 187,00 | 187,50 | 165,10 | 28.767.782,00 |
| 12 Apr 2024 | 187,10 | 2,10 | 1,14% | 185,00 | 187,30 | 184,30 | 17.971.475,00 |
| 11 Apr 2024 | 185,00 | -5,20 | -2,73% | 189,80 | 190,30 | 182,20 | 25.868.868,00 |
| 10 Apr 2024 | 190,20 | 0,300 | 0,16% | 190,50 | 195,40 | 187,00 | 33.881.174,00 |
| 09 Apr 2024 | 189,90 | 4,50 | 2,43% | 185,50 | 191,60 | 183,00 | 28.055.023,00 |
| 08 Apr 2024 | 185,40 | -0,600 | -0,32% | 185,80 | 187,20 | 184,30 | 12.532.695,00 |
| 07 Apr 2024 | 186,00 | 0,800 | 0,43% | 185,00 | 187,20 | 184,10 | 12.836.642,00 |
| 06 Apr 2024 | 185,20 | -2,30 | -1,23% | 187,50 | 188,30 | 182,00 | 22.059.432,00 |
| 05 Apr 2024 | 187,50 | 2,40 | 1,30% | 184,60 | 192,50 | 182,20 | 24.383.367,00 |
| 04 Apr 2024 | 185,10 | -3,70 | -1,96% | 188,80 | 190,20 | 182,80 | 25.056.716,00 |
| 03 Apr 2024 | 188,80 | -6,00 | -3,08% | 194,90 | 195,50 | 185,70 | 31.403.832,00 |
| 02 Apr 2024 | 194,80 | -5,20 | -2,60% | 200,10 | 203,00 | 191,30 | 37.600.132,00 |
| 01 Apr 2024 | 200,00 | 0,500 | 0,25% | 199,70 | 201,70 | 198,30 | 20.064.410,00 |
| 31 Mar 2024 | 199,50 | -4,30 | -2,11% | 203,40 | 204,20 | 198,10 | 28.435.620,00 |
| 30 Mar 2024 | 203,80 | 7,20 | 3,66% | 196,70 | 209,70 | 194,80 | 53.846.992,00 |
| 29 Mar 2024 | 196,60 | 3,80 | 1,97% | 192,80 | 198,10 | 190,50 | 41.388.015,00 |
| 28 Mar 2024 | 192,80 | -4,80 | -2,43% | 197,50 | 199,50 | 189,90 | 37.435.195,00 |
| 27 Mar 2024 | 197,60 | 3,00 | 1,54% | 194,50 | 198,70 | 193,60 | 46.615.908,00 |
| 26 Mar 2024 | 194,60 | 0,300 | 0,15% | 194,40 | 197,40 | 192,70 | 34.716.481,00 |
| 25 Mar 2024 | 194,30 | 1,30 | 0,67% | 192,90 | 196,10 | 192,10 | 27.025.762,00 |
| 24 Mar 2024 | 193,00 | 4,50 | 2,39% | 188,30 | 198,00 | 187,00 | 28.606.230,00 |
| 23 Mar 2024 | 188,50 | -5,50 | -2,84% | 194,10 | 195,20 | 184,60 | 33.945.543,00 |
| 22 Mar 2024 | 194,00 | 1,40 | 0,73% | 192,20 | 198,30 | 186,40 | 40.322.659,00 |
| 21 Mar 2024 | 192,60 | 12,50 | 6,94% | 180,50 | 193,30 | 173,80 | 40.615.286,00 |
| 20 Mar 2024 | 180,10 | -17,90 | -9,04% | 197,00 | 198,00 | 177,80 | 39.279.775,00 |
| 19 Mar 2024 | 198,00 | 4,20 | 2,17% | 193,00 | 201,90 | 185,00 | 29.186.889,00 |
| 18 Mar 2024 | 193,80 | 2,60 | 1,36% | 191,60 | 194,00 | 181,30 | 32.692.637,00 |
| 17 Mar 2024 | 191,20 | -8,20 | -4,11% | 199,10 | 207,40 | 186,70 | 41.571.623,00 |
| 16 Mar 2024 | 199,40 | -8,60 | -4,13% | 207,90 | 209,70 | 186,50 | 39.567.025,00 |
| 15 Mar 2024 | 208,00 | -6,60 | -3,08% | 214,70 | 218,00 | 200,20 | 48.206.930,00 |
| 14 Mar 2024 | 214,60 | 3,20 | 1,51% | 210,80 | 217,50 | 209,40 | 45.326.241,00 |
| 13 Mar 2024 | 211,40 | -7,00 | -3,21% | 218,80 | 221,70 | 205,60 | 51.052.099,00 |
| 12 Mar 2024 | 218,40 | 20,60 | 10,41% | 197,70 | 227,50 | 189,40 | 62.628.717,00 |
| 11 Mar 2024 | 197,80 | -2,90 | -1,44% | 199,90 | 203,30 | 195,40 | 41.261.125,00 |
| 10 Mar 2024 | 200,70 | 0,00 | 0,00% | 200,70 | 200,70 | 200,70 | 0,00 |
| 09 Mar 2024 | 200,70 | 0,700 | 0,35% | 200,30 | 204,60 | 194,50 | 45.840.973,00 |
| 08 Mar 2024 | 200,00 | 5,30 | 2,72% | 195,90 | 203,30 | 193,50 | 48.333.740,00 |
| 07 Mar 2024 | 194,70 | 4,70 | 2,47% | 189,90 | 194,90 | 180,00 | 59.945.974,00 |
| 06 Mar 2024 | 190,00 | -14,30 | -7,00% | 203,40 | 215,00 | 180,50 | 66.497.729,00 |
| 05 Mar 2024 | 204,30 | 15,30 | 8,10% | 189,20 | 224,10 | 187,20 | 64.659.681,00 |
| 04 Mar 2024 | 189,00 | -4,10 | -2,12% | 191,00 | 194,80 | 178,80 | 44.932.759,00 |
| 03 Mar 2024 | 193,10 | 15,10 | 8,48% | 178,20 | 193,40 | 177,80 | 56.092.263,00 |
| 02 Mar 2024 | 178,00 | 6,40 | 3,73% | 172,00 | 178,80 | 171,70 | 34.239.785,00 |
| 01 Mar 2024 | 171,60 | 1,70 | 1,00% | 170,00 | 179,50 | 168,20 | 52.411.384,00 |
| 29 Feb 2024 | 169,90 | 0,700 | 0,41% | 169,40 | 173,30 | 163,60 | 51.283.351,00 |
| 28 Feb 2024 | 169,20 | 7,50 | 4,64% | 161,70 | 170,00 | 160,60 | 35.925.976,00 |
| 27 Feb 2024 | 161,70 | 1,00 | 0,62% | 160,40 | 161,90 | 156,70 | 16.727.935,00 |
| 26 Feb 2024 | 160,70 | 0,300 | 0,19% | 160,70 | 161,40 | 159,00 | 9.482.285,00 |
| 25 Feb 2024 | 160,40 | 0,400 | 0,25% | 160,30 | 162,60 | 158,60 | 12.380.556,00 |
| 24 Feb 2024 | 160,00 | -0,700 | -0,44% | 160,90 | 162,40 | 159,00 | 15.172.222,00 |
| 23 Feb 2024 | 160,70 | 0,800 | 0,50% | 159,90 | 163,20 | 158,30 | 13.884.408,00 |
| 22 Feb 2024 | 159,90 | -3,10 | -1,90% | 163,20 | 164,10 | 157,00 | 16.655.407,00 |
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 |
