Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 04 Mag 2024 | 88,75 | 3,80 | 4,47% | 85,00 | 89,26 | 83,54 | 85.114,00 |
| 03 Mag 2024 | 84,95 | 1,15 | 1,37% | 83,58 | 86,00 | 80,99 | 104.121,00 |
| 02 Mag 2024 | 83,80 | 0,430 | 0,52% | 83,69 | 84,52 | 78,52 | 111.235,00 |
| 01 Mag 2024 | 83,37 | -6,03 | -6,74% | 89,24 | 90,42 | 80,76 | 161.861,00 |
| 30 Apr 2024 | 89,40 | -0,920 | -1,02% | 90,43 | 91,85 | 86,70 | 90.568,00 |
| 29 Apr 2024 | 90,32 | -1,46 | -1,59% | 91,75 | 93,29 | 89,87 | 46.917,00 |
| 28 Apr 2024 | 91,78 | 2,25 | 2,51% | 89,70 | 93,12 | 86,19 | 102.843,00 |
| 27 Apr 2024 | 89,53 | -2,06 | -2,25% | 91,57 | 91,64 | 88,15 | 100.040,00 |
| 26 Apr 2024 | 91,59 | 0,930 | 1,03% | 90,74 | 91,97 | 87,98 | 96.495,00 |
| 25 Apr 2024 | 90,66 | -3,99 | -4,22% | 94,78 | 97,13 | 89,78 | 157.322,00 |
| 24 Apr 2024 | 94,65 | -1,79 | -1,86% | 96,28 | 97,48 | 93,66 | 89.559,00 |
| 23 Apr 2024 | 96,44 | 5,39 | 5,92% | 91,17 | 97,45 | 90,42 | 132.329,00 |
| 22 Apr 2024 | 91,05 | -0,750 | -0,82% | 91,27 | 93,22 | 89,10 | 61.155,00 |
| 21 Apr 2024 | 91,80 | 6,07 | 7,08% | 85,63 | 92,36 | 84,78 | 110.117,00 |
| 20 Apr 2024 | 85,73 | 0,320 | 0,37% | 85,17 | 88,90 | 78,69 | 154.951,00 |
| 19 Apr 2024 | 85,41 | 1,72 | 2,06% | 83,75 | 86,73 | 82,00 | 74.848,00 |
| 18 Apr 2024 | 83,69 | -3,08 | -3,55% | 86,43 | 87,77 | 81,08 | 105.041,00 |
| 17 Apr 2024 | 86,77 | 1,92 | 2,26% | 84,39 | 89,57 | 80,86 | 142.840,00 |
| 16 Apr 2024 | 84,85 | -3,12 | -3,55% | 87,26 | 91,62 | 80,90 | 225.098,00 |
| 15 Apr 2024 | 87,97 | 5,42 | 6,57% | 82,43 | 89,58 | 79,77 | 313.485,00 |
| 14 Apr 2024 | 82,55 | -17,39 | -17,40% | 99,66 | 100,02 | 70,00 | 522.911,00 |
| 13 Apr 2024 | 99,94 | -17,71 | -15,05% | 117,51 | 120,08 | 86,86 | 312.501,00 |
| 12 Apr 2024 | 117,65 | -10,79 | -8,40% | 128,08 | 132,57 | 115,45 | 284.614,00 |
| 11 Apr 2024 | 128,44 | 1,94 | 1,53% | 126,33 | 129,47 | 122,15 | 268.044,00 |
| 10 Apr 2024 | 126,50 | -2,68 | -2,07% | 129,31 | 133,94 | 125,17 | 237.454,00 |
| 09 Apr 2024 | 129,18 | 6,41 | 5,22% | 122,58 | 129,83 | 121,30 | 111.577,00 |
| 08 Apr 2024 | 122,77 | 4,19 | 3,53% | 118,66 | 123,04 | 118,30 | 85.710,00 |
| 07 Apr 2024 | 118,58 | 4,87 | 4,28% | 113,50 | 121,64 | 113,09 | 285.284,00 |
| 06 Apr 2024 | 113,71 | -2,65 | -2,28% | 115,99 | 116,67 | 109,37 | 81.285,00 |
| 05 Apr 2024 | 116,36 | 1,86 | 1,62% | 114,23 | 119,70 | 112,03 | 71.753,00 |
| 04 Apr 2024 | 114,50 | -1,00 | -0,87% | 115,40 | 119,05 | 111,44 | 120.902,00 |
| 03 Apr 2024 | 115,50 | -13,78 | -10,66% | 129,49 | 129,69 | 112,80 | 202.542,00 |
| 02 Apr 2024 | 129,28 | 0,910 | 0,71% | 128,25 | 131,77 | 121,04 | 250.432,00 |
| 01 Apr 2024 | 128,37 | 4,43 | 3,57% | 123,55 | 128,40 | 123,43 | 64.055,00 |
| 31 Mar 2024 | 123,94 | -3,59 | -2,82% | 127,00 | 129,04 | 123,20 | 60.289,00 |
| 30 Mar 2024 | 127,53 | -0,230 | -0,18% | 127,81 | 130,43 | 124,44 | 128.237,00 |
| 29 Mar 2024 | 127,76 | 2,86 | 2,29% | 124,58 | 128,44 | 122,48 | 101.699,00 |
| 28 Mar 2024 | 124,90 | -5,89 | -4,50% | 130,69 | 132,23 | 123,72 | 142.296,00 |
| 27 Mar 2024 | 130,79 | 3,77 | 2,97% | 126,79 | 131,98 | 125,39 | 147.808,00 |
| 26 Mar 2024 | 127,02 | 2,08 | 1,66% | 124,38 | 130,32 | 123,81 | 139.713,00 |
| 25 Mar 2024 | 124,94 | 3,43 | 2,82% | 121,44 | 125,68 | 120,00 | 98.058,00 |
| 24 Mar 2024 | 121,51 | 2,83 | 2,38% | 118,47 | 124,72 | 118,00 | 88.017,00 |
| 23 Mar 2024 | 118,68 | -4,72 | -3,82% | 123,02 | 125,15 | 114,56 | 141.030,00 |
| 22 Mar 2024 | 123,40 | 3,31 | 2,76% | 119,74 | 124,94 | 116,20 | 198.900,00 |
| 21 Mar 2024 | 120,09 | 10,58 | 9,66% | 109,95 | 120,90 | 105,05 | 187.412,00 |
| 20 Mar 2024 | 109,51 | -13,76 | -11,16% | 123,34 | 124,67 | 107,13 | 229.428,00 |
| 19 Mar 2024 | 123,27 | -3,62 | -2,85% | 126,18 | 129,64 | 118,83 | 151.868,00 |
| 18 Mar 2024 | 126,89 | 8,04 | 6,76% | 119,73 | 129,60 | 113,64 | 189.110,00 |
| 17 Mar 2024 | 118,85 | -9,98 | -7,75% | 128,97 | 130,37 | 116,53 | 138.258,00 |
| 16 Mar 2024 | 128,83 | -13,78 | -9,66% | 139,84 | 141,63 | 123,03 | 139.537,00 |
| 15 Mar 2024 | 142,61 | 0,00 | 0,00% | 142,61 | 142,61 | 142,61 | 0,00 |
| 14 Mar 2024 | 142,61 | 7,28 | 5,38% | 135,04 | 153,72 | 133,82 | 386.822,00 |
| 13 Mar 2024 | 135,33 | -1,07 | -0,78% | 136,96 | 138,63 | 124,14 | 268.039,00 |
| 12 Mar 2024 | 136,40 | 9,62 | 7,59% | 126,92 | 138,51 | 121,76 | 304.517,00 |
| 11 Mar 2024 | 126,78 | -4,03 | -3,08% | 130,91 | 134,04 | 122,50 | 185.311,00 |
| 10 Mar 2024 | 130,81 | -1,80 | -1,36% | 132,51 | 135,17 | 128,65 | 177.133,00 |
| 09 Mar 2024 | 132,61 | -1,32 | -0,99% | 136,00 | 138,13 | 127,70 | 282.220,00 |
| 08 Mar 2024 | 133,93 | 6,42 | 5,03% | 127,77 | 134,04 | 120,55 | 327.067,00 |
| 07 Mar 2024 | 127,51 | 21,96 | 20,81% | 106,17 | 128,00 | 102,06 | 540.944,00 |
| 06 Mar 2024 | 105,55 | -8,59 | -7,53% | 113,98 | 119,98 | 95,01 | 360.433,00 |
| 05 Mar 2024 | 114,14 | 1,62 | 1,44% | 112,42 | 115,43 | 110,16 | 257.072,00 |
| 04 Mar 2024 | 112,52 | -3,59 | -3,09% | 117,80 | 119,04 | 108,57 | 192.334,00 |
| 03 Mar 2024 | 116,11 | 5,54 | 5,01% | 110,20 | 118,59 | 109,69 | 224.266,00 |
| 02 Mar 2024 | 110,57 | 4,96 | 4,70% | 106,11 | 110,60 | 105,72 | 140.494,00 |
| 01 Mar 2024 | 105,61 | 1,11 | 1,06% | 104,21 | 114,88 | 103,06 | 351.200,00 |
| 29 Feb 2024 | 104,50 | -0,410 | -0,39% | 104,71 | 108,54 | 97,57 | 301.492,00 |
| 28 Feb 2024 | 104,91 | 2,19 | 2,13% | 102,95 | 105,75 | 101,01 | 220.814,00 |
| 27 Feb 2024 | 102,72 | 2,45 | 2,44% | 100,68 | 103,91 | 97,83 | 196.787,00 |
| 26 Feb 2024 | 100,27 | -0,940 | -0,93% | 101,49 | 101,76 | 97,24 | 165.037,00 |
| 25 Feb 2024 | 101,21 | 6,55 | 6,92% | 94,46 | 104,00 | 93,69 | 449.833,00 |
| 24 Feb 2024 | 94,66 | 2,64 | 2,87% | 92,12 | 101,90 | 89,46 | 475.903,00 |
| 23 Feb 2024 | 92,02 | 0,330 | 0,36% | 91,54 | 93,91 | 90,07 | 102.826,00 |
| 22 Feb 2024 | 91,69 | -2,13 | -2,27% | 93,75 | 94,24 | 88,05 | 158.924,00 |
| 21 Feb 2024 | 93,82 | -2,16 | -2,25% | 96,56 | 97,12 | 89,91 | 173.091,00 |
| 20 Feb 2024 | 95,98 | 1,43 | 1,51% | 94,68 | 98,04 | 94,23 | 170.256,00 |
| 19 Feb 2024 | 94,55 | 0,890 | 0,95% | 93,82 | 95,50 | 92,61 | 127.272,00 |
| 18 Feb 2024 | 93,66 | -0,920 | -0,97% | 94,04 | 94,82 | 91,06 | 133.718,00 |
| 17 Feb 2024 | 94,58 | 2,30 | 2,49% | 92,30 | 94,96 | 90,37 | 183.801,00 |
| 16 Feb 2024 | 92,28 | 1,28 | 1,41% | 91,25 | 93,47 | 89,99 | 193.219,00 |
| 15 Feb 2024 | 91,00 | 1,43 | 1,60% | 89,50 | 92,72 | 88,99 | 167.714,00 |
| 14 Feb 2024 | 89,57 | -1,28 | -1,41% | 90,96 | 91,49 | 87,19 | 183.833,00 |
| 13 Feb 2024 | 90,85 | 3,57 | 4,09% | 87,13 | 91,04 | 85,05 | 150.786,00 |
| 12 Feb 2024 | 87,28 | -1,07 | -1,21% | 88,26 | 89,87 | 86,66 | 105.755,00 |
| 11 Feb 2024 | 88,35 | 0,800 | 0,91% | 87,74 | 89,26 | 86,09 | 92.007,00 |
| 10 Feb 2024 | 87,55 | 2,42 | 2,84% | 85,32 | 89,99 | 85,25 | 282.827,00 |
| 09 Feb 2024 | 85,13 | 1,00 | 1,19% | 84,35 | 86,77 | 84,02 | 157.445,00 |
| 08 Feb 2024 | 84,13 | -0,320 | -0,38% | 84,56 | 85,03 | 82,27 | 291.990,00 |
| 07 Feb 2024 | 84,45 | 0,240 | 0,29% | 84,19 | 85,42 | 82,51 | 138.828,00 |
| 06 Feb 2024 | 84,21 | 0,940 | 1,13% | 83,28 | 85,97 | 81,45 | 97.599,00 |
| 05 Feb 2024 | 83,27 | -2,43 | -2,84% | 85,50 | 85,81 | 82,68 | 67.670,00 |
| 04 Feb 2024 | 85,70 | -0,200 | -0,23% | 85,89 | 86,85 | 84,88 | 64.786,00 |
|
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 |
