Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 05 Mag 2024 | 81,66 | -0,170 | -0,21% | 81,81 | 83,01 | 81,42 | 292.058,00 |
| 04 Mag 2024 | 81,83 | 1,77 | 2,21% | 80,16 | 82,62 | 79,33 | 424.439,00 |
| 03 Mag 2024 | 80,06 | -0,060 | -0,07% | 80,17 | 81,28 | 78,66 | 393.440,00 |
| 02 Mag 2024 | 80,12 | 0,660 | 0,83% | 79,82 | 80,89 | 74,60 | 709.336,00 |
| 01 Mag 2024 | 79,46 | -4,05 | -4,85% | 83,49 | 84,56 | 77,19 | 613.588,00 |
| 30 Apr 2024 | 83,51 | -0,460 | -0,55% | 84,42 | 85,64 | 81,73 | 517.475,00 |
| 29 Apr 2024 | 83,97 | 0,100 | 0,12% | 84,09 | 85,43 | 83,57 | 381.534,00 |
| 28 Apr 2024 | 83,87 | -4,15 | -4,71% | 88,15 | 88,46 | 83,14 | 698.348,00 |
| 27 Apr 2024 | 88,02 | 4,25 | 5,07% | 83,94 | 88,59 | 83,09 | 1.061.370,00 |
| 26 Apr 2024 | 83,77 | 0,560 | 0,67% | 83,01 | 85,07 | 81,83 | 654.921,00 |
| 25 Apr 2024 | 83,21 | -1,87 | -2,20% | 85,17 | 87,72 | 82,34 | 929.532,00 |
| 24 Apr 2024 | 85,08 | -0,360 | -0,42% | 85,34 | 86,39 | 83,98 | 436.218,00 |
| 23 Apr 2024 | 85,44 | 1,33 | 1,58% | 84,27 | 86,49 | 83,95 | 588.194,00 |
| 22 Apr 2024 | 84,11 | -0,960 | -1,13% | 84,81 | 85,69 | 82,73 | 358.011,00 |
| 21 Apr 2024 | 85,07 | 4,27 | 5,28% | 80,94 | 85,98 | 80,27 | 433.511,00 |
| 20 Apr 2024 | 80,80 | 0,020 | 0,02% | 80,57 | 82,20 | 75,77 | 740.862,00 |
| 19 Apr 2024 | 80,78 | 0,580 | 0,72% | 80,23 | 82,53 | 78,64 | 866.649,00 |
| 18 Apr 2024 | 80,20 | 0,260 | 0,33% | 79,87 | 80,82 | 76,25 | 651.312,00 |
| 17 Apr 2024 | 79,94 | 1,90 | 2,43% | 78,06 | 80,44 | 75,31 | 770.304,00 |
| 16 Apr 2024 | 78,04 | -1,69 | -2,12% | 79,30 | 82,83 | 75,61 | 1.404.156,00 |
| 15 Apr 2024 | 79,73 | 2,43 | 3,14% | 77,09 | 80,44 | 73,61 | 1.621.025,00 |
| 14 Apr 2024 | 77,30 | -8,88 | -10,30% | 85,89 | 86,67 | 70,50 | 2.618.390,00 |
| 13 Apr 2024 | 86,18 | -12,52 | -12,68% | 99,03 | 99,58 | 79,86 | 2.083.049,00 |
| 12 Apr 2024 | 98,70 | 1,99 | 2,06% | 96,22 | 99,96 | 94,87 | 795.597,00 |
| 11 Apr 2024 | 96,71 | -0,820 | -0,84% | 97,40 | 98,30 | 93,50 | 890.222,00 |
| 10 Apr 2024 | 97,53 | -5,81 | -5,62% | 103,40 | 103,43 | 96,43 | 911.431,00 |
| 09 Apr 2024 | 103,34 | 2,11 | 2,08% | 100,77 | 106,06 | 99,52 | 1.010.272,00 |
| 08 Apr 2024 | 101,23 | -0,290 | -0,29% | 101,38 | 105,99 | 100,11 | 933.396,00 |
| 07 Apr 2024 | 101,52 | 3,61 | 3,69% | 97,78 | 102,47 | 97,17 | 770.448,00 |
| 06 Apr 2024 | 97,91 | -0,450 | -0,46% | 98,59 | 100,25 | 95,00 | 1.236.774,00 |
| 05 Apr 2024 | 98,36 | 0,070 | 0,07% | 98,62 | 104,30 | 96,23 | 1.781.829,00 |
| 04 Apr 2024 | 98,29 | -8,46 | -7,93% | 106,81 | 109,86 | 96,50 | 1.865.137,00 |
| 03 Apr 2024 | 106,75 | 7,50 | 7,56% | 98,73 | 108,99 | 93,10 | 2.871.336,00 |
| 02 Apr 2024 | 99,25 | -5,83 | -5,55% | 104,86 | 112,80 | 97,23 | 2.497.259,00 |
| 01 Apr 2024 | 105,08 | 2,15 | 2,09% | 102,75 | 106,87 | 101,41 | 1.029.315,00 |
| 31 Mar 2024 | 102,93 | -5,98 | -5,49% | 107,92 | 108,07 | 101,06 | 1.224.224,00 |
| 30 Mar 2024 | 108,91 | 14,78 | 15,70% | 94,02 | 110,44 | 92,75 | 3.284.544,00 |
| 29 Mar 2024 | 94,13 | 0,560 | 0,60% | 93,86 | 96,59 | 93,33 | 1.109.756,00 |
| 28 Mar 2024 | 93,57 | -2,31 | -2,41% | 95,93 | 99,00 | 92,30 | 1.787.738,00 |
| 27 Mar 2024 | 95,88 | 5,21 | 5,75% | 90,34 | 97,06 | 87,53 | 1.763.670,00 |
| 26 Mar 2024 | 90,67 | 1,02 | 1,14% | 89,36 | 92,06 | 88,54 | 1.090.475,00 |
| 25 Mar 2024 | 89,65 | 4,35 | 5,10% | 85,44 | 90,80 | 85,36 | 1.048.854,00 |
| 24 Mar 2024 | 85,30 | 1,90 | 2,28% | 83,26 | 87,50 | 82,85 | 802.263,00 |
| 23 Mar 2024 | 83,40 | -2,35 | -2,74% | 85,46 | 86,22 | 80,58 | 723.152,00 |
| 22 Mar 2024 | 85,75 | 1,06 | 1,25% | 84,43 | 87,02 | 83,57 | 931.654,00 |
| 21 Mar 2024 | 84,69 | 6,06 | 7,71% | 78,91 | 85,29 | 77,18 | 1.117.420,00 |
| 20 Mar 2024 | 78,63 | -8,19 | -9,43% | 87,03 | 87,79 | 77,13 | 1.730.054,00 |
| 19 Mar 2024 | 86,82 | 0,960 | 1,12% | 85,52 | 88,06 | 80,99 | 924.480,00 |
| 18 Mar 2024 | 85,86 | 1,64 | 1,95% | 84,71 | 86,79 | 80,80 | 792.204,00 |
| 17 Mar 2024 | 84,22 | -5,42 | -6,05% | 89,54 | 90,75 | 82,54 | 911.704,00 |
| 16 Mar 2024 | 89,64 | -7,62 | -7,83% | 94,17 | 95,39 | 84,03 | 732.574,00 |
| 15 Mar 2024 | 97,26 | 0,00 | 0,00% | 97,26 | 97,26 | 97,26 | 0,00 |
| 14 Mar 2024 | 97,26 | -0,290 | -0,30% | 97,36 | 98,95 | 94,30 | 1.119.170,00 |
| 13 Mar 2024 | 97,55 | -6,35 | -6,11% | 104,05 | 104,27 | 92,36 | 2.115.759,00 |
| 12 Mar 2024 | 103,90 | 16,45 | 18,81% | 87,38 | 105,70 | 84,69 | 3.021.539,00 |
| 11 Mar 2024 | 87,45 | -3,25 | -3,58% | 90,78 | 90,79 | 85,35 | 679.694,00 |
| 10 Mar 2024 | 90,70 | 2,44 | 2,76% | 88,15 | 90,97 | 86,77 | 902.650,00 |
| 09 Mar 2024 | 88,26 | 0,290 | 0,33% | 88,13 | 89,33 | 84,26 | 1.008.875,00 |
| 08 Mar 2024 | 87,97 | 2,17 | 2,53% | 85,81 | 89,99 | 83,38 | 1.257.751,00 |
| 07 Mar 2024 | 85,80 | 3,93 | 4,80% | 82,08 | 87,40 | 79,76 | 1.337.938,00 |
| 06 Mar 2024 | 81,87 | -6,92 | -7,79% | 88,85 | 91,86 | 74,14 | 2.130.657,00 |
| 05 Mar 2024 | 88,79 | -1,91 | -2,11% | 90,65 | 92,69 | 87,61 | 1.472.962,00 |
| 04 Mar 2024 | 90,70 | -3,64 | -3,86% | 93,71 | 94,27 | 87,39 | 1.165.217,00 |
| 03 Mar 2024 | 94,34 | 9,39 | 11,05% | 84,72 | 94,50 | 84,45 | 2.222.267,00 |
| 02 Mar 2024 | 84,95 | 5,17 | 6,48% | 80,15 | 86,18 | 80,05 | 1.289.982,00 |
| 01 Mar 2024 | 79,78 | 5,31 | 7,13% | 74,48 | 84,96 | 73,87 | 2.418.782,00 |
| 29 Feb 2024 | 74,47 | 0,490 | 0,66% | 73,95 | 77,94 | 71,01 | 1.550.012,00 |
| 28 Feb 2024 | 73,98 | 2,06 | 2,86% | 72,08 | 76,38 | 71,99 | 1.520.769,00 |
| 27 Feb 2024 | 71,92 | 1,78 | 2,54% | 70,09 | 72,99 | 69,10 | 753.349,00 |
| 26 Feb 2024 | 70,14 | -0,240 | -0,34% | 70,43 | 70,61 | 69,75 | 332.054,00 |
| 25 Feb 2024 | 70,38 | 1,58 | 2,30% | 68,85 | 70,67 | 68,62 | 366.413,00 |
| 24 Feb 2024 | 68,80 | -0,040 | -0,06% | 68,93 | 69,10 | 67,55 | 386.897,00 |
| 23 Feb 2024 | 68,84 | -0,090 | -0,13% | 68,88 | 69,76 | 67,91 | 515.968,00 |
| 22 Feb 2024 | 68,93 | -0,710 | -1,02% | 69,59 | 69,68 | 67,32 | 466.570,00 |
| 21 Feb 2024 | 69,64 | -1,64 | -2,30% | 71,36 | 71,48 | 67,83 | 695.849,00 |
| 20 Feb 2024 | 71,28 | 0,500 | 0,71% | 70,78 | 71,74 | 70,42 | 520.512,00 |
| 19 Feb 2024 | 70,78 | 0,810 | 1,16% | 69,94 | 71,35 | 69,82 | 392.596,00 |
| 18 Feb 2024 | 69,97 | -0,610 | -0,86% | 70,64 | 70,70 | 68,00 | 426.063,00 |
| 17 Feb 2024 | 70,58 | 0,830 | 1,19% | 69,76 | 70,99 | 68,88 | 549.888,00 |
| 16 Feb 2024 | 69,75 | -0,060 | -0,09% | 69,77 | 70,95 | 69,00 | 891.790,00 |
| 15 Feb 2024 | 69,81 | 0,840 | 1,22% | 68,95 | 70,76 | 68,41 | 1.052.097,00 |
| 14 Feb 2024 | 68,97 | -3,89 | -5,34% | 72,82 | 73,16 | 68,10 | 1.043.219,00 |
| 13 Feb 2024 | 72,86 | 1,31 | 1,83% | 71,44 | 73,46 | 70,32 | 486.890,00 |
| 12 Feb 2024 | 71,55 | 0,750 | 1,06% | 70,77 | 73,10 | 70,60 | 613.787,00 |
| 11 Feb 2024 | 70,80 | 0,180 | 0,25% | 70,72 | 71,30 | 69,93 | 368.731,00 |
| 10 Feb 2024 | 70,62 | 0,060 | 0,09% | 70,72 | 71,95 | 70,07 | 768.396,00 |
| 09 Feb 2024 | 70,56 | 1,93 | 2,81% | 68,68 | 70,66 | 68,36 | 459.493,00 |
| 08 Feb 2024 | 68,63 | 0,360 | 0,53% | 68,31 | 68,83 | 67,75 | 354.972,00 |
| 07 Feb 2024 | 68,27 | 0,560 | 0,83% | 67,57 | 68,80 | 67,55 | 316.037,00 |
| 06 Feb 2024 | 67,71 | 0,760 | 1,14% | 66,90 | 68,26 | 66,58 | 271.282,00 |
| 05 Feb 2024 | 66,95 | -1,86 | -2,70% | 68,79 | 68,90 | 66,46 | 287.440,00 |
| 04 Feb 2024 | 68,81 | 0,760 | 1,12% | 67,96 | 69,20 | 67,90 | 215.053,00 |
|
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 |
