Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 09 Mag 2024 | 72,23 | 0,730 | 1,02% | 71,42 | 75,20 | 69,40 | 34.854,00 |
| 08 Mag 2024 | 71,50 | -0,430 | -0,60% | 72,01 | 76,10 | 71,29 | 32.274,00 |
| 07 Mag 2024 | 71,93 | -1,54 | -2,10% | 73,58 | 75,92 | 71,22 | 30.467,00 |
| 06 Mag 2024 | 73,47 | -1,40 | -1,87% | 74,78 | 75,49 | 72,42 | 27.593,00 |
| 05 Mag 2024 | 74,87 | 0,860 | 1,16% | 74,18 | 75,57 | 72,04 | 24.484,00 |
| 04 Mag 2024 | 74,01 | 3,91 | 5,58% | 70,45 | 79,47 | 68,74 | 33.936,00 |
| 03 Mag 2024 | 70,10 | 2,88 | 4,28% | 67,21 | 72,33 | 65,11 | 18.508,00 |
| 02 Mag 2024 | 67,22 | -0,520 | -0,77% | 67,82 | 68,03 | 62,32 | 17.257,00 |
| 01 Mag 2024 | 67,74 | -4,76 | -6,57% | 72,37 | 73,36 | 64,82 | 22.603,00 |
| 30 Apr 2024 | 72,50 | -0,520 | -0,71% | 73,28 | 74,79 | 70,64 | 24.977,00 |
| 29 Apr 2024 | 73,02 | -1,66 | -2,22% | 74,75 | 76,53 | 72,56 | 17.194,00 |
| 28 Apr 2024 | 74,68 | 1,92 | 2,64% | 72,81 | 75,27 | 71,28 | 16.768,00 |
| 27 Apr 2024 | 72,76 | -1,75 | -2,35% | 74,47 | 75,33 | 72,55 | 21.027,00 |
| 26 Apr 2024 | 74,51 | -5,06 | -6,36% | 79,49 | 80,00 | 72,16 | 61.420,00 |
| 25 Apr 2024 | 79,57 | -6,19 | -7,22% | 86,05 | 87,21 | 78,61 | 27.283,00 |
| 24 Apr 2024 | 85,76 | -1,00 | -1,15% | 86,69 | 88,35 | 84,90 | 21.859,00 |
| 23 Apr 2024 | 86,76 | 2,38 | 2,82% | 84,31 | 89,21 | 83,35 | 33.836,00 |
| 22 Apr 2024 | 84,38 | -4,26 | -4,81% | 88,43 | 89,43 | 83,20 | 39.233,00 |
| 21 Apr 2024 | 88,64 | 10,08 | 12,83% | 78,44 | 91,00 | 77,77 | 45.811,00 |
| 20 Apr 2024 | 78,56 | -0,950 | -1,19% | 79,25 | 81,45 | 73,54 | 35.478,00 |
| 19 Apr 2024 | 79,51 | 1,37 | 1,75% | 78,05 | 80,37 | 76,28 | 30.640,00 |
| 18 Apr 2024 | 78,14 | -2,30 | -2,86% | 80,23 | 81,03 | 74,84 | 33.042,00 |
| 17 Apr 2024 | 80,44 | -0,390 | -0,48% | 80,72 | 81,97 | 76,69 | 43.869,00 |
| 16 Apr 2024 | 80,83 | -2,14 | -2,58% | 81,26 | 89,50 | 79,11 | 73.244,00 |
| 15 Apr 2024 | 82,97 | 2,15 | 2,66% | 81,06 | 91,00 | 77,40 | 85.679,00 |
| 14 Apr 2024 | 80,82 | -8,32 | -9,33% | 89,03 | 89,29 | 67,50 | 97.477,00 |
| 13 Apr 2024 | 89,14 | -6,32 | -6,62% | 95,46 | 100,44 | 83,10 | 88.020,00 |
| 12 Apr 2024 | 95,46 | -5,17 | -5,14% | 100,41 | 102,45 | 94,52 | 55.582,00 |
| 11 Apr 2024 | 100,63 | -0,220 | -0,22% | 100,37 | 110,30 | 97,70 | 145.063,00 |
| 10 Apr 2024 | 100,85 | 1,29 | 1,30% | 99,58 | 106,01 | 97,10 | 92.028,00 |
| 09 Apr 2024 | 99,56 | -7,99 | -7,43% | 108,49 | 112,00 | 97,77 | 111.848,00 |
| 08 Apr 2024 | 107,55 | 17,01 | 18,79% | 90,66 | 125,90 | 90,10 | 228.834,00 |
| 07 Apr 2024 | 90,54 | 1,56 | 1,75% | 88,85 | 92,27 | 88,69 | 22.779,00 |
| 06 Apr 2024 | 88,98 | -6,27 | -6,58% | 95,17 | 95,49 | 88,89 | 36.655,00 |
| 05 Apr 2024 | 95,25 | -3,17 | -3,22% | 97,66 | 99,75 | 92,98 | 51.930,00 |
| 04 Apr 2024 | 98,42 | 7,66 | 8,44% | 90,91 | 105,00 | 87,75 | 114.482,00 |
| 03 Apr 2024 | 90,76 | -9,18 | -9,19% | 99,92 | 100,38 | 89,00 | 64.232,00 |
| 02 Apr 2024 | 99,94 | -10,11 | -9,19% | 109,67 | 111,89 | 96,32 | 78.525,00 |
| 01 Apr 2024 | 110,05 | -12,00 | -9,83% | 121,02 | 129,00 | 106,50 | 201.329,00 |
| 31 Mar 2024 | 122,05 | 26,90 | 28,27% | 94,96 | 131,00 | 94,23 | 227.951,00 |
| 30 Mar 2024 | 95,15 | -3,34 | -3,39% | 98,14 | 102,34 | 93,86 | 46.219,00 |
| 29 Mar 2024 | 98,49 | 3,00 | 3,14% | 95,12 | 101,20 | 94,81 | 56.820,00 |
| 28 Mar 2024 | 95,49 | -3,11 | -3,15% | 98,45 | 101,97 | 93,66 | 68.343,00 |
| 27 Mar 2024 | 98,60 | -7,18 | -6,79% | 106,88 | 112,89 | 95,45 | 185.295,00 |
| 26 Mar 2024 | 105,78 | 20,30 | 23,75% | 85,41 | 119,60 | 84,05 | 148.498,00 |
| 25 Mar 2024 | 85,48 | 2,94 | 3,56% | 82,67 | 88,00 | 81,14 | 29.773,00 |
| 24 Mar 2024 | 82,54 | -3,24 | -3,78% | 86,49 | 90,50 | 82,44 | 61.533,00 |
| 23 Mar 2024 | 85,78 | 9,38 | 12,28% | 76,09 | 93,88 | 76,00 | 164.516,00 |
| 22 Mar 2024 | 76,40 | -3,41 | -4,27% | 79,60 | 79,97 | 74,01 | 50.700,00 |
| 21 Mar 2024 | 79,81 | 3,56 | 4,67% | 76,67 | 81,20 | 70,89 | 62.447,00 |
| 20 Mar 2024 | 76,25 | -6,55 | -7,91% | 82,82 | 83,39 | 75,29 | 33.509,00 |
| 19 Mar 2024 | 82,80 | -2,54 | -2,98% | 84,89 | 87,57 | 80,62 | 26.965,00 |
| 18 Mar 2024 | 85,34 | 3,73 | 4,57% | 81,82 | 86,71 | 78,23 | 33.329,00 |
| 17 Mar 2024 | 81,61 | -8,20 | -9,13% | 89,82 | 92,16 | 80,08 | 28.723,00 |
| 16 Mar 2024 | 89,81 | -10,69 | -10,64% | 95,67 | 96,20 | 83,88 | 28.233,00 |
| 15 Mar 2024 | 100,50 | 0,00 | 0,00% | 100,50 | 100,50 | 100,50 | 0,00 |
| 14 Mar 2024 | 100,50 | 1,95 | 1,98% | 98,11 | 102,96 | 95,00 | 51.055,00 |
| 13 Mar 2024 | 98,55 | 4,32 | 4,58% | 94,42 | 103,68 | 90,44 | 94.337,00 |
| 12 Mar 2024 | 94,23 | 3,94 | 4,36% | 90,45 | 96,67 | 86,86 | 54.317,00 |
| 11 Mar 2024 | 90,29 | -2,82 | -3,03% | 93,31 | 93,47 | 88,34 | 28.708,00 |
| 10 Mar 2024 | 93,11 | 2,43 | 2,68% | 91,04 | 97,80 | 90,15 | 45.711,00 |
| 09 Mar 2024 | 90,68 | 1,85 | 2,08% | 89,35 | 91,65 | 85,83 | 30.282,00 |
| 08 Mar 2024 | 88,83 | 2,23 | 2,58% | 86,78 | 89,71 | 83,79 | 34.075,00 |
| 07 Mar 2024 | 86,60 | 4,07 | 4,93% | 82,74 | 87,47 | 79,84 | 39.689,00 |
| 06 Mar 2024 | 82,53 | -5,03 | -5,74% | 87,63 | 94,93 | 76,55 | 70.557,00 |
| 05 Mar 2024 | 87,56 | -1,94 | -2,17% | 89,52 | 90,56 | 85,17 | 39.305,00 |
| 04 Mar 2024 | 89,50 | 1,22 | 1,38% | 88,29 | 94,65 | 86,49 | 66.359,00 |
| 03 Mar 2024 | 88,28 | 6,92 | 8,51% | 81,36 | 88,30 | 80,05 | 54.820,00 |
| 02 Mar 2024 | 81,36 | 3,43 | 4,40% | 78,50 | 81,48 | 78,33 | 23.681,00 |
| 01 Mar 2024 | 77,93 | -1,53 | -1,93% | 80,03 | 82,66 | 76,40 | 44.739,00 |
| 29 Feb 2024 | 79,46 | 1,22 | 1,56% | 78,22 | 82,12 | 75,61 | 49.299,00 |
| 28 Feb 2024 | 78,24 | 1,47 | 1,91% | 76,83 | 79,37 | 76,70 | 27.860,00 |
| 27 Feb 2024 | 76,77 | -0,470 | -0,61% | 77,20 | 78,05 | 74,47 | 27.009,00 |
| 26 Feb 2024 | 77,24 | 1,12 | 1,47% | 76,27 | 79,71 | 75,73 | 30.454,00 |
| 25 Feb 2024 | 76,12 | 2,80 | 3,82% | 73,52 | 77,69 | 71,80 | 27.586,00 |
| 24 Feb 2024 | 73,32 | 0,030 | 0,04% | 73,28 | 74,93 | 71,38 | 20.987,00 |
| 23 Feb 2024 | 73,29 | -0,180 | -0,24% | 73,40 | 74,90 | 71,40 | 23.224,00 |
| 22 Feb 2024 | 73,47 | -2,22 | -2,93% | 75,62 | 75,68 | 70,78 | 19.686,00 |
| 21 Feb 2024 | 75,69 | -1,34 | -1,74% | 77,25 | 77,55 | 72,00 | 26.029,00 |
| 20 Feb 2024 | 77,03 | -0,870 | -1,12% | 78,18 | 78,96 | 76,12 | 21.383,00 |
| 19 Feb 2024 | 77,90 | -0,040 | -0,05% | 77,97 | 78,94 | 76,75 | 22.896,00 |
| 18 Feb 2024 | 77,94 | 1,75 | 2,30% | 76,10 | 79,60 | 74,10 | 50.060,00 |
| 17 Feb 2024 | 76,19 | 1,28 | 1,71% | 74,99 | 77,86 | 72,89 | 35.278,00 |
| 16 Feb 2024 | 74,91 | 0,540 | 0,73% | 74,32 | 75,74 | 73,25 | 24.459,00 |
| 15 Feb 2024 | 74,37 | 1,22 | 1,67% | 73,12 | 75,19 | 72,56 | 18.344,00 |
| 14 Feb 2024 | 73,15 | -1,15 | -1,55% | 74,35 | 75,50 | 71,69 | 16.491,00 |
| 13 Feb 2024 | 74,30 | 1,32 | 1,81% | 73,26 | 74,58 | 71,12 | 20.975,00 |
| 12 Feb 2024 | 72,98 | 1,36 | 1,90% | 71,62 | 74,92 | 71,59 | 17.761,00 |
| 11 Feb 2024 | 71,62 | -0,010 | -0,01% | 71,62 | 72,44 | 70,30 | 11.331,00 |
| 10 Feb 2024 | 71,63 | 2,55 | 3,69% | 69,08 | 72,49 | 69,06 | 16.879,00 |
|
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 |
