Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 12 Mag 2024 | 135,13 | -0,690 | -0,51% | 136,22 | 137,29 | 133,14 | 10.048,00 |
| 11 Mag 2024 | 135,82 | -5,98 | -4,22% | 141,51 | 144,50 | 134,47 | 26.634,00 |
| 10 Mag 2024 | 141,80 | 9,58 | 7,25% | 132,28 | 142,28 | 131,03 | 23.780,00 |
| 09 Mag 2024 | 132,22 | -5,68 | -4,12% | 138,22 | 139,62 | 130,33 | 23.373,00 |
| 08 Mag 2024 | 137,90 | -4,15 | -2,92% | 141,85 | 147,98 | 137,61 | 18.742,00 |
| 07 Mag 2024 | 142,05 | 6,64 | 4,90% | 135,77 | 145,63 | 135,09 | 27.706,00 |
| 06 Mag 2024 | 135,41 | -0,450 | -0,33% | 135,81 | 137,53 | 133,18 | 13.684,00 |
| 05 Mag 2024 | 135,86 | 2,20 | 1,65% | 133,97 | 138,74 | 132,49 | 18.180,00 |
| 04 Mag 2024 | 133,66 | 5,10 | 3,97% | 128,93 | 134,88 | 126,58 | 27.500,00 |
| 03 Mag 2024 | 128,56 | 2,60 | 2,06% | 124,91 | 131,51 | 119,92 | 33.681,00 |
| 02 Mag 2024 | 125,96 | 7,07 | 5,95% | 119,26 | 127,31 | 111,37 | 44.687,00 |
| 01 Mag 2024 | 118,89 | -9,73 | -7,56% | 128,19 | 130,43 | 113,60 | 35.201,00 |
| 30 Apr 2024 | 128,62 | -0,230 | -0,18% | 129,39 | 129,86 | 124,50 | 18.872,00 |
| 29 Apr 2024 | 128,85 | -3,50 | -2,64% | 132,41 | 135,55 | 128,14 | 10.610,00 |
| 28 Apr 2024 | 132,35 | 2,23 | 1,71% | 130,72 | 133,94 | 124,50 | 16.431,00 |
| 27 Apr 2024 | 130,12 | -5,10 | -3,77% | 135,25 | 136,66 | 129,74 | 14.780,00 |
| 26 Apr 2024 | 135,22 | -3,06 | -2,21% | 138,52 | 139,84 | 133,09 | 19.245,00 |
| 25 Apr 2024 | 138,28 | -6,48 | -4,48% | 145,59 | 149,58 | 136,20 | 26.222,00 |
| 24 Apr 2024 | 144,76 | -2,53 | -1,72% | 147,18 | 149,69 | 143,48 | 19.665,00 |
| 23 Apr 2024 | 147,29 | 7,76 | 5,56% | 140,05 | 148,95 | 137,71 | 26.373,00 |
| 22 Apr 2024 | 139,53 | -2,74 | -1,93% | 141,65 | 144,47 | 138,01 | 17.380,00 |
| 21 Apr 2024 | 142,27 | 8,30 | 6,20% | 134,17 | 143,46 | 131,39 | 21.076,00 |
| 20 Apr 2024 | 133,97 | 0,430 | 0,32% | 132,78 | 138,59 | 121,20 | 42.310,00 |
| 19 Apr 2024 | 133,54 | 9,74 | 7,87% | 124,52 | 135,48 | 119,80 | 34.246,00 |
| 18 Apr 2024 | 123,80 | -4,63 | -3,61% | 128,37 | 134,63 | 119,49 | 40.306,00 |
| 17 Apr 2024 | 128,43 | -1,94 | -1,49% | 130,46 | 132,54 | 119,28 | 49.597,00 |
| 16 Apr 2024 | 130,37 | -12,30 | -8,62% | 142,10 | 147,20 | 126,00 | 49.720,00 |
| 15 Apr 2024 | 142,67 | 10,51 | 7,95% | 132,51 | 144,29 | 123,75 | 60.907,00 |
| 14 Apr 2024 | 132,16 | -12,67 | -8,75% | 144,34 | 146,51 | 109,39 | 85.750,00 |
| 13 Apr 2024 | 144,83 | -16,00 | -9,95% | 161,19 | 164,02 | 133,33 | 37.053,00 |
| 12 Apr 2024 | 160,83 | 0,170 | 0,11% | 160,07 | 164,36 | 158,31 | 22.021,00 |
| 11 Apr 2024 | 160,66 | 1,78 | 1,12% | 158,56 | 162,87 | 149,76 | 21.412,00 |
| 10 Apr 2024 | 158,88 | -6,85 | -4,13% | 165,14 | 165,87 | 156,00 | 18.520,00 |
| 09 Apr 2024 | 165,73 | -0,230 | -0,14% | 164,99 | 170,55 | 161,90 | 18.665,00 |
| 08 Apr 2024 | 165,96 | 0,780 | 0,47% | 164,72 | 168,79 | 163,39 | 11.337,00 |
| 07 Apr 2024 | 165,18 | 4,07 | 2,53% | 160,88 | 166,18 | 160,42 | 13.579,00 |
| 06 Apr 2024 | 161,11 | -8,94 | -5,26% | 169,31 | 170,96 | 155,47 | 24.012,00 |
| 05 Apr 2024 | 170,05 | -1,01 | -0,59% | 171,39 | 175,29 | 166,45 | 19.485,00 |
| 04 Apr 2024 | 171,06 | 2,50 | 1,48% | 168,48 | 178,45 | 164,75 | 25.004,00 |
| 03 Apr 2024 | 168,56 | -10,87 | -6,06% | 178,80 | 178,81 | 163,59 | 28.873,00 |
| 02 Apr 2024 | 179,43 | -8,58 | -4,56% | 187,47 | 189,50 | 174,30 | 24.988,00 |
| 01 Apr 2024 | 188,01 | 7,73 | 4,29% | 180,66 | 188,47 | 179,84 | 13.165,00 |
| 31 Mar 2024 | 180,28 | 1,83 | 1,03% | 177,89 | 185,64 | 177,08 | 20.732,00 |
| 30 Mar 2024 | 178,45 | 2,88 | 1,64% | 175,28 | 179,35 | 170,34 | 22.741,00 |
| 29 Mar 2024 | 175,57 | 3,18 | 1,84% | 172,09 | 177,00 | 167,20 | 24.010,00 |
| 28 Mar 2024 | 172,39 | -3,59 | -2,04% | 175,88 | 178,17 | 166,52 | 26.553,00 |
| 27 Mar 2024 | 175,98 | 1,89 | 1,09% | 174,00 | 181,18 | 171,76 | 24.170,00 |
| 26 Mar 2024 | 174,09 | 3,85 | 2,26% | 169,28 | 179,66 | 167,60 | 25.279,00 |
| 25 Mar 2024 | 170,24 | 10,15 | 6,34% | 162,00 | 172,95 | 158,76 | 17.780,00 |
| 24 Mar 2024 | 160,09 | -1,97 | -1,22% | 161,60 | 165,85 | 157,77 | 23.350,00 |
| 23 Mar 2024 | 162,06 | -3,09 | -1,87% | 164,72 | 167,67 | 155,14 | 30.381,00 |
| 22 Mar 2024 | 165,15 | -10,75 | -6,11% | 174,60 | 179,10 | 162,21 | 34.344,00 |
| 21 Mar 2024 | 175,90 | 18,93 | 12,06% | 158,16 | 177,08 | 150,44 | 51.417,00 |
| 20 Mar 2024 | 156,97 | -23,03 | -12,79% | 180,72 | 182,76 | 152,71 | 64.289,00 |
| 19 Mar 2024 | 180,00 | -5,80 | -3,12% | 184,81 | 192,91 | 178,35 | 40.918,00 |
| 18 Mar 2024 | 185,80 | 18,14 | 10,82% | 168,78 | 188,23 | 164,59 | 43.827,00 |
| 17 Mar 2024 | 167,66 | -0,530 | -0,32% | 168,44 | 182,06 | 163,03 | 52.397,00 |
| 16 Mar 2024 | 168,19 | 18,40 | 12,28% | 163,59 | 173,73 | 151,25 | 51.570,00 |
| 15 Mar 2024 | 149,79 | 0,00 | 0,00% | 149,79 | 149,79 | 149,79 | 0,00 |
| 14 Mar 2024 | 149,79 | 11,45 | 8,28% | 138,18 | 152,49 | 136,05 | 48.979,00 |
| 13 Mar 2024 | 138,34 | 3,52 | 2,61% | 134,59 | 140,10 | 130,42 | 49.469,00 |
| 12 Mar 2024 | 134,82 | 2,62 | 1,98% | 131,92 | 137,33 | 125,43 | 41.347,00 |
| 11 Mar 2024 | 132,20 | 0,110 | 0,08% | 131,91 | 135,96 | 128,45 | 26.162,00 |
| 10 Mar 2024 | 132,09 | -0,740 | -0,56% | 132,95 | 136,68 | 131,58 | 16.665,00 |
| 09 Mar 2024 | 132,83 | 1,09 | 0,83% | 131,81 | 139,49 | 130,00 | 35.056,00 |
| 08 Mar 2024 | 131,74 | 11,47 | 9,54% | 120,23 | 136,90 | 119,98 | 61.595,00 |
| 07 Mar 2024 | 120,27 | 4,75 | 4,11% | 116,28 | 124,28 | 110,79 | 46.596,00 |
| 06 Mar 2024 | 115,52 | -6,97 | -5,69% | 122,56 | 131,41 | 99,00 | 63.922,00 |
| 05 Mar 2024 | 122,49 | 2,23 | 1,85% | 120,54 | 124,44 | 117,51 | 42.607,00 |
| 04 Mar 2024 | 120,26 | 0,280 | 0,23% | 119,64 | 121,88 | 115,54 | 24.822,00 |
| 03 Mar 2024 | 119,98 | -0,010 | -0,01% | 119,79 | 121,50 | 117,49 | 27.685,00 |
| 02 Mar 2024 | 119,99 | 4,71 | 4,09% | 116,51 | 127,13 | 116,09 | 43.589,00 |
| 01 Mar 2024 | 115,28 | 6,12 | 5,61% | 110,23 | 124,16 | 108,20 | 88.894,00 |
| 29 Feb 2024 | 109,16 | 9,22 | 9,23% | 100,07 | 109,16 | 98,95 | 83.348,00 |
| 28 Feb 2024 | 99,94 | -1,26 | -1,25% | 101,52 | 103,46 | 97,21 | 31.253,00 |
| 27 Feb 2024 | 101,20 | 5,55 | 5,80% | 95,38 | 102,09 | 92,50 | 34.094,00 |
| 26 Feb 2024 | 95,65 | -0,460 | -0,48% | 96,05 | 96,44 | 94,31 | 13.492,00 |
| 25 Feb 2024 | 96,11 | 3,78 | 4,09% | 92,58 | 96,87 | 91,07 | 17.886,00 |
| 24 Feb 2024 | 92,33 | -1,81 | -1,92% | 94,26 | 95,31 | 91,30 | 23.356,00 |
| 23 Feb 2024 | 94,14 | -2,97 | -3,06% | 96,89 | 98,74 | 93,88 | 31.844,00 |
| 22 Feb 2024 | 97,11 | -3,22 | -3,21% | 100,19 | 100,34 | 92,85 | 32.728,00 |
| 21 Feb 2024 | 100,33 | -3,23 | -3,12% | 104,01 | 104,05 | 96,99 | 39.822,00 |
| 20 Feb 2024 | 103,56 | -0,530 | -0,51% | 104,11 | 106,78 | 102,95 | 27.386,00 |
| 19 Feb 2024 | 104,09 | 2,94 | 2,91% | 101,06 | 106,00 | 99,90 | 20.972,00 |
| 18 Feb 2024 | 101,15 | -1,37 | -1,34% | 102,45 | 103,15 | 98,03 | 21.411,00 |
| 17 Feb 2024 | 102,52 | -3,09 | -2,93% | 105,61 | 106,22 | 100,44 | 28.432,00 |
| 16 Feb 2024 | 105,61 | -3,54 | -3,24% | 109,18 | 110,37 | 103,72 | 27.082,00 |
| 15 Feb 2024 | 109,15 | 4,05 | 3,85% | 104,78 | 110,88 | 103,38 | 38.019,00 |
| 14 Feb 2024 | 105,10 | 1,50 | 1,45% | 103,68 | 106,92 | 101,08 | 36.008,00 |
| 13 Feb 2024 | 103,60 | 4,33 | 4,36% | 99,20 | 104,00 | 96,01 | 33.880,00 |
| 12 Feb 2024 | 99,27 | -1,72 | -1,70% | 100,87 | 102,01 | 98,86 | 25.762,00 |
| 11 Feb 2024 | 100,99 | 1,96 | 1,98% | 99,31 | 102,73 | 99,11 | 33.734,00 |
|
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 |
