Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 12 Mag 2024 | 95,50 | -0,800 | -0,83% | 96,50 | 97,50 | 95,00 | 14.847,00 |
| 11 Mag 2024 | 96,30 | -2,90 | -2,92% | 99,00 | 100,50 | 94,90 | 30.482,00 |
| 10 Mag 2024 | 99,20 | 2,20 | 2,27% | 97,10 | 99,70 | 96,00 | 28.894,00 |
| 09 Mag 2024 | 97,00 | 0,400 | 0,41% | 96,60 | 98,70 | 95,30 | 40.611,00 |
| 08 Mag 2024 | 96,60 | -1,60 | -1,63% | 98,40 | 101,20 | 96,40 | 36.408,00 |
| 07 Mag 2024 | 98,20 | -2,80 | -2,77% | 101,00 | 103,90 | 97,80 | 53.626,00 |
| 06 Mag 2024 | 101,00 | -1,10 | -1,08% | 102,30 | 103,10 | 100,20 | 25.355,00 |
| 05 Mag 2024 | 102,10 | -3,80 | -3,59% | 105,70 | 106,60 | 101,80 | 26.586,00 |
| 04 Mag 2024 | 105,90 | 4,20 | 4,13% | 101,60 | 106,80 | 101,10 | 24.962,00 |
| 03 Mag 2024 | 101,70 | 0,200 | 0,20% | 101,20 | 103,80 | 99,10 | 30.094,00 |
| 02 Mag 2024 | 101,50 | 1,90 | 1,91% | 100,10 | 102,50 | 93,50 | 37.183,00 |
| 01 Mag 2024 | 99,60 | -3,60 | -3,49% | 103,00 | 104,60 | 96,30 | 42.676,00 |
| 30 Apr 2024 | 103,20 | 1,50 | 1,47% | 101,90 | 104,40 | 100,50 | 28.100,00 |
| 29 Apr 2024 | 101,70 | -2,40 | -2,31% | 104,30 | 107,00 | 101,50 | 27.535,00 |
| 28 Apr 2024 | 104,10 | -2,40 | -2,25% | 106,90 | 107,30 | 102,00 | 33.413,00 |
| 27 Apr 2024 | 106,50 | -3,50 | -3,18% | 110,30 | 111,40 | 106,40 | 25.833,00 |
| 26 Apr 2024 | 110,00 | 2,20 | 2,04% | 108,00 | 110,60 | 105,30 | 29.169,00 |
| 25 Apr 2024 | 107,80 | -1,50 | -1,37% | 109,70 | 116,70 | 107,10 | 69.392,00 |
| 24 Apr 2024 | 109,30 | 1,10 | 1,02% | 108,00 | 109,60 | 105,50 | 27.713,00 |
| 23 Apr 2024 | 108,20 | 2,00 | 1,88% | 106,80 | 110,50 | 105,70 | 26.585,00 |
| 22 Apr 2024 | 106,20 | -3,60 | -3,28% | 109,60 | 109,80 | 104,60 | 19.568,00 |
| 21 Apr 2024 | 109,80 | 5,30 | 5,07% | 104,20 | 110,30 | 103,00 | 23.442,00 |
| 20 Apr 2024 | 104,50 | -3,90 | -3,60% | 108,00 | 109,40 | 99,20 | 41.173,00 |
| 19 Apr 2024 | 108,40 | 6,60 | 6,48% | 102,10 | 108,90 | 98,70 | 30.090,00 |
| 18 Apr 2024 | 101,80 | -1,60 | -1,55% | 103,60 | 105,00 | 99,30 | 30.546,00 |
| 17 Apr 2024 | 103,40 | -0,200 | -0,19% | 103,70 | 105,60 | 97,30 | 56.393,00 |
| 16 Apr 2024 | 103,60 | -1,10 | -1,05% | 104,00 | 115,40 | 101,20 | 132.449,00 |
| 15 Apr 2024 | 104,70 | 9,30 | 9,75% | 95,50 | 105,80 | 90,90 | 115.689,00 |
| 14 Apr 2024 | 95,40 | -9,70 | -9,23% | 104,80 | 105,70 | 82,50 | 173.309,00 |
| 13 Apr 2024 | 105,10 | -10,10 | -8,77% | 115,30 | 116,90 | 94,20 | 113.943,00 |
| 12 Apr 2024 | 115,20 | -1,50 | -1,29% | 116,70 | 117,50 | 113,70 | 38.259,00 |
| 11 Apr 2024 | 116,70 | 0,400 | 0,34% | 116,20 | 118,10 | 110,00 | 53.276,00 |
| 10 Apr 2024 | 116,30 | -6,20 | -5,06% | 122,70 | 123,10 | 114,80 | 64.047,00 |
| 09 Apr 2024 | 122,50 | 2,20 | 1,83% | 119,90 | 123,70 | 117,90 | 42.261,00 |
| 08 Apr 2024 | 120,30 | 0,400 | 0,33% | 119,50 | 122,20 | 118,50 | 26.173,00 |
| 07 Apr 2024 | 119,90 | 1,40 | 1,18% | 118,40 | 121,20 | 117,90 | 20.811,00 |
| 06 Apr 2024 | 118,50 | -2,70 | -2,23% | 120,70 | 121,40 | 114,70 | 43.765,00 |
| 05 Apr 2024 | 121,20 | 2,40 | 2,02% | 119,20 | 125,80 | 116,90 | 43.692,00 |
| 04 Apr 2024 | 118,80 | -0,400 | -0,34% | 119,50 | 124,40 | 116,30 | 55.715,00 |
| 03 Apr 2024 | 119,20 | -7,80 | -6,14% | 126,90 | 127,50 | 118,40 | 83.363,00 |
| 02 Apr 2024 | 127,00 | -5,30 | -4,01% | 132,40 | 133,50 | 124,40 | 72.694,00 |
| 01 Apr 2024 | 132,30 | -0,700 | -0,53% | 132,90 | 136,00 | 132,00 | 45.963,00 |
| 31 Mar 2024 | 133,00 | -2,80 | -2,06% | 135,00 | 136,90 | 132,30 | 45.350,00 |
| 30 Mar 2024 | 135,80 | -1,80 | -1,31% | 137,30 | 139,50 | 133,40 | 55.577,00 |
| 29 Mar 2024 | 137,60 | 1,00 | 0,73% | 136,20 | 143,90 | 134,10 | 64.066,00 |
| 28 Mar 2024 | 136,60 | -3,00 | -2,15% | 139,00 | 142,50 | 134,00 | 81.992,00 |
| 27 Mar 2024 | 139,60 | -0,800 | -0,57% | 140,00 | 149,60 | 137,60 | 110.772,00 |
| 26 Mar 2024 | 140,40 | 5,20 | 3,85% | 134,20 | 148,60 | 132,60 | 190.283,00 |
| 25 Mar 2024 | 135,20 | 10,40 | 8,33% | 125,60 | 138,90 | 124,90 | 105.121,00 |
| 24 Mar 2024 | 124,80 | 2,70 | 2,21% | 121,80 | 129,20 | 120,10 | 53.335,00 |
| 23 Mar 2024 | 122,10 | -2,10 | -1,69% | 124,10 | 129,80 | 119,00 | 70.663,00 |
| 22 Mar 2024 | 124,20 | 1,10 | 0,89% | 121,90 | 132,40 | 121,60 | 95.734,00 |
| 21 Mar 2024 | 123,10 | 10,80 | 9,62% | 112,80 | 123,70 | 106,60 | 74.341,00 |
| 20 Mar 2024 | 112,30 | -11,40 | -9,22% | 123,80 | 125,40 | 109,30 | 98.387,00 |
| 19 Mar 2024 | 123,70 | -4,40 | -3,43% | 127,40 | 136,40 | 122,30 | 97.636,00 |
| 18 Mar 2024 | 128,10 | 4,70 | 3,81% | 123,90 | 130,20 | 118,00 | 101.443,00 |
| 17 Mar 2024 | 123,40 | -12,30 | -9,06% | 136,10 | 137,20 | 120,60 | 68.240,00 |
| 16 Mar 2024 | 135,70 | -2,30 | -1,67% | 136,40 | 138,10 | 119,80 | 108.211,00 |
| 15 Mar 2024 | 138,00 | 0,00 | 0,00% | 138,00 | 138,00 | 138,00 | 0,00 |
| 14 Mar 2024 | 138,00 | -0,200 | -0,14% | 137,70 | 146,90 | 131,10 | 196.404,00 |
| 13 Mar 2024 | 138,20 | 12,10 | 9,60% | 126,00 | 139,70 | 117,60 | 166.301,00 |
| 12 Mar 2024 | 126,10 | 7,80 | 6,59% | 118,30 | 127,20 | 114,70 | 127.983,00 |
| 11 Mar 2024 | 118,30 | -2,20 | -1,83% | 120,70 | 121,90 | 115,40 | 68.732,00 |
| 10 Mar 2024 | 120,50 | -3,30 | -2,67% | 124,10 | 124,80 | 120,00 | 70.535,00 |
| 09 Mar 2024 | 123,80 | -3,00 | -2,37% | 126,90 | 127,90 | 120,10 | 73.688,00 |
| 08 Mar 2024 | 126,80 | 0,200 | 0,16% | 126,60 | 130,60 | 124,80 | 66.109,00 |
| 07 Mar 2024 | 126,60 | 8,90 | 7,56% | 117,80 | 131,10 | 113,80 | 109.117,00 |
| 06 Mar 2024 | 117,70 | -10,60 | -8,26% | 128,20 | 134,50 | 105,70 | 131.999,00 |
| 05 Mar 2024 | 128,30 | 5,50 | 4,48% | 122,30 | 141,10 | 120,60 | 185.237,00 |
| 04 Mar 2024 | 122,80 | -4,70 | -3,69% | 127,40 | 129,70 | 120,00 | 70.907,00 |
| 03 Mar 2024 | 127,50 | 3,00 | 2,41% | 124,00 | 127,80 | 120,00 | 51.093,00 |
| 02 Mar 2024 | 124,50 | 9,90 | 8,64% | 115,20 | 129,30 | 112,50 | 107.651,00 |
| 01 Mar 2024 | 114,60 | 4,30 | 3,90% | 110,50 | 116,80 | 109,00 | 100.812,00 |
| 29 Feb 2024 | 110,30 | 1,00 | 0,91% | 109,40 | 115,00 | 102,00 | 90.945,00 |
| 28 Feb 2024 | 109,30 | 1,30 | 1,20% | 109,40 | 115,50 | 107,40 | 74.696,00 |
| 27 Feb 2024 | 108,00 | 0,800 | 0,75% | 107,20 | 108,30 | 103,60 | 52.322,00 |
| 26 Feb 2024 | 107,20 | 2,80 | 2,68% | 104,40 | 108,10 | 103,40 | 33.863,00 |
| 25 Feb 2024 | 104,40 | 1,60 | 1,56% | 103,00 | 105,00 | 101,20 | 35.744,00 |
| 24 Feb 2024 | 102,80 | -0,400 | -0,39% | 103,20 | 104,10 | 101,30 | 47.267,00 |
| 23 Feb 2024 | 103,20 | -2,00 | -1,90% | 104,90 | 106,80 | 101,90 | 40.979,00 |
| 22 Feb 2024 | 105,20 | -4,40 | -4,01% | 109,50 | 109,80 | 101,60 | 55.721,00 |
| 21 Feb 2024 | 109,60 | -2,30 | -2,06% | 111,90 | 112,40 | 104,70 | 55.769,00 |
| 20 Feb 2024 | 111,90 | 1,90 | 1,73% | 110,10 | 113,00 | 109,20 | 42.390,00 |
| 19 Feb 2024 | 110,00 | 2,60 | 2,42% | 107,40 | 110,30 | 106,40 | 34.006,00 |
| 18 Feb 2024 | 107,40 | -2,30 | -2,10% | 109,80 | 110,80 | 105,70 | 38.813,00 |
| 17 Feb 2024 | 109,70 | -1,50 | -1,35% | 110,90 | 114,10 | 108,50 | 47.902,00 |
| 16 Feb 2024 | 111,20 | 5,70 | 5,40% | 105,60 | 111,50 | 104,90 | 70.164,00 |
| 15 Feb 2024 | 105,50 | 1,90 | 1,83% | 103,50 | 106,70 | 102,60 | 36.381,00 |
| 14 Feb 2024 | 103,60 | -2,70 | -2,54% | 106,50 | 107,00 | 101,50 | 41.133,00 |
| 13 Feb 2024 | 106,30 | 3,10 | 3,00% | 103,30 | 108,60 | 101,30 | 46.417,00 |
| 12 Feb 2024 | 103,20 | -0,400 | -0,39% | 103,40 | 105,50 | 101,80 | 26.278,00 |
| 11 Feb 2024 | 103,60 | -2,10 | -1,99% | 105,70 | 106,20 | 103,10 | 28.615,00 |
|
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 |
