Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 12 Mag 2024 | 125,29 | 1,68 | 1,36% | 124,21 | 129,48 | 120,54 | 457.936,00 |
| 11 Mag 2024 | 123,61 | -4,39 | -3,43% | 129,33 | 137,63 | 116,04 | 1.247.506,00 |
| 10 Mag 2024 | 128,00 | -0,390 | -0,30% | 129,72 | 142,46 | 114,66 | 1.923.076,00 |
| 09 Mag 2024 | 128,39 | 16,95 | 15,21% | 110,87 | 149,03 | 109,14 | 2.411.501,00 |
| 08 Mag 2024 | 111,44 | 19,89 | 21,73% | 92,07 | 117,29 | 92,03 | 1.823.342,00 |
| 07 Mag 2024 | 91,55 | 1,10 | 1,22% | 90,78 | 98,60 | 88,17 | 1.071.437,00 |
| 06 Mag 2024 | 90,45 | 19,88 | 28,17% | 70,37 | 95,81 | 68,62 | 1.691.092,00 |
| 05 Mag 2024 | 70,57 | 0,440 | 0,63% | 70,31 | 75,54 | 66,88 | 596.698,00 |
| 04 Mag 2024 | 70,13 | -4,76 | -6,36% | 74,26 | 78,60 | 63,00 | 1.854.538,00 |
| 03 Mag 2024 | 74,89 | 27,22 | 57,10% | 47,66 | 78,86 | 46,22 | 2.026.856,00 |
| 02 Mag 2024 | 47,67 | -2,26 | -4,53% | 49,70 | 49,88 | 44,20 | 229.260,00 |
| 01 Mag 2024 | 49,93 | -5,65 | -10,17% | 55,46 | 58,57 | 47,55 | 393.689,00 |
| 30 Apr 2024 | 55,58 | -1,67 | -2,92% | 57,28 | 57,96 | 53,08 | 88.914,00 |
| 29 Apr 2024 | 57,25 | 0,450 | 0,79% | 56,77 | 58,79 | 56,69 | 64.309,00 |
| 28 Apr 2024 | 56,80 | 0,090 | 0,16% | 56,75 | 58,05 | 52,50 | 114.758,00 |
| 27 Apr 2024 | 56,71 | -2,11 | -3,59% | 58,69 | 60,98 | 55,66 | 176.546,00 |
| 26 Apr 2024 | 58,82 | 3,48 | 6,29% | 55,40 | 59,34 | 53,40 | 110.485,00 |
| 25 Apr 2024 | 55,34 | -4,65 | -7,75% | 60,05 | 65,03 | 54,36 | 218.215,00 |
| 24 Apr 2024 | 59,99 | 1,10 | 1,87% | 58,66 | 61,21 | 57,17 | 110.251,00 |
| 23 Apr 2024 | 58,89 | 0,500 | 0,86% | 58,49 | 60,22 | 57,75 | 79.113,00 |
| 22 Apr 2024 | 58,39 | -1,59 | -2,65% | 59,55 | 60,65 | 57,41 | 68.688,00 |
| 21 Apr 2024 | 59,98 | 4,97 | 9,03% | 54,85 | 60,36 | 53,81 | 108.019,00 |
| 20 Apr 2024 | 55,01 | 1,55 | 2,90% | 53,43 | 59,14 | 49,68 | 198.925,00 |
| 19 Apr 2024 | 53,46 | 1,30 | 2,49% | 52,23 | 53,89 | 50,44 | 124.451,00 |
| 18 Apr 2024 | 52,16 | 0,480 | 0,93% | 51,31 | 53,95 | 49,00 | 161.123,00 |
| 17 Apr 2024 | 51,68 | -0,410 | -0,79% | 51,91 | 56,43 | 48,72 | 266.403,00 |
| 16 Apr 2024 | 52,09 | -0,700 | -1,33% | 52,24 | 55,75 | 49,30 | 199.989,00 |
| 15 Apr 2024 | 52,79 | 2,87 | 5,75% | 49,83 | 53,69 | 47,48 | 476.926,00 |
| 14 Apr 2024 | 49,92 | -15,76 | -24,00% | 65,28 | 65,40 | 41,44 | 542.200,00 |
| 13 Apr 2024 | 65,68 | -21,45 | -24,62% | 87,00 | 89,34 | 58,80 | 420.263,00 |
| 12 Apr 2024 | 87,13 | 1,60 | 1,87% | 85,33 | 89,68 | 85,07 | 103.696,00 |
| 11 Apr 2024 | 85,53 | -1,56 | -1,79% | 86,69 | 87,57 | 81,11 | 71.903,00 |
| 10 Apr 2024 | 87,09 | -2,79 | -3,10% | 89,98 | 90,90 | 84,49 | 122.826,00 |
| 09 Apr 2024 | 89,88 | 3,11 | 3,58% | 86,66 | 90,67 | 85,11 | 75.783,00 |
| 08 Apr 2024 | 86,77 | 1,00 | 1,17% | 85,75 | 87,22 | 85,13 | 40.479,00 |
| 07 Apr 2024 | 85,77 | 1,98 | 2,36% | 83,64 | 86,54 | 83,56 | 53.676,00 |
| 06 Apr 2024 | 83,79 | -0,410 | -0,49% | 84,08 | 84,57 | 80,44 | 100.526,00 |
| 05 Apr 2024 | 84,20 | 1,45 | 1,75% | 82,70 | 85,44 | 80,71 | 82.054,00 |
| 04 Apr 2024 | 82,75 | -0,070 | -0,08% | 82,79 | 85,54 | 79,73 | 78.035,00 |
| 03 Apr 2024 | 82,82 | -8,01 | -8,82% | 90,76 | 91,00 | 81,96 | 126.427,00 |
| 02 Apr 2024 | 90,83 | -5,39 | -5,60% | 95,93 | 97,11 | 88,11 | 212.578,00 |
| 01 Apr 2024 | 96,22 | 0,630 | 0,66% | 95,43 | 102,44 | 95,17 | 196.877,00 |
| 31 Mar 2024 | 95,59 | -1,39 | -1,43% | 96,83 | 98,52 | 93,80 | 97.646,00 |
| 30 Mar 2024 | 96,98 | 2,93 | 3,12% | 93,96 | 97,28 | 91,81 | 130.893,00 |
| 29 Mar 2024 | 94,05 | 1,79 | 1,94% | 92,15 | 94,59 | 90,62 | 68.442,00 |
| 28 Mar 2024 | 92,26 | -2,45 | -2,59% | 94,61 | 96,63 | 89,98 | 115.115,00 |
| 27 Mar 2024 | 94,71 | 2,71 | 2,95% | 91,93 | 103,00 | 91,93 | 230.487,00 |
| 26 Mar 2024 | 92,00 | -0,010 | -0,01% | 91,71 | 94,00 | 91,07 | 86.356,00 |
| 25 Mar 2024 | 92,01 | 2,74 | 3,07% | 89,52 | 92,55 | 88,99 | 50.063,00 |
| 24 Mar 2024 | 89,27 | -0,300 | -0,33% | 89,64 | 93,00 | 88,80 | 50.828,00 |
| 23 Mar 2024 | 89,57 | -4,16 | -4,44% | 93,52 | 94,33 | 85,91 | 105.107,00 |
| 22 Mar 2024 | 93,73 | 4,50 | 5,04% | 89,08 | 96,73 | 87,14 | 196.331,00 |
| 21 Mar 2024 | 89,23 | 6,70 | 8,12% | 83,18 | 90,07 | 78,78 | 142.811,00 |
| 20 Mar 2024 | 82,53 | -5,99 | -6,77% | 88,59 | 89,62 | 77,05 | 195.394,00 |
| 19 Mar 2024 | 88,52 | -5,37 | -5,72% | 93,50 | 94,75 | 86,56 | 156.125,00 |
| 18 Mar 2024 | 93,89 | 2,56 | 2,80% | 91,74 | 94,90 | 86,21 | 110.133,00 |
| 17 Mar 2024 | 91,33 | -5,84 | -6,01% | 97,14 | 98,85 | 87,44 | 191.740,00 |
| 16 Mar 2024 | 97,17 | -9,23 | -8,67% | 107,21 | 108,88 | 92,82 | 209.238,00 |
| 15 Mar 2024 | 106,40 | 0,00 | 0,00% | 106,40 | 106,40 | 106,40 | 0,00 |
| 14 Mar 2024 | 106,40 | 2,30 | 2,21% | 103,88 | 106,83 | 102,41 | 149.428,00 |
| 13 Mar 2024 | 104,10 | -0,660 | -0,63% | 105,05 | 117,00 | 97,96 | 379.781,00 |
| 12 Mar 2024 | 104,76 | -0,390 | -0,37% | 105,62 | 109,80 | 100,41 | 281.951,00 |
| 11 Mar 2024 | 105,15 | -0,690 | -0,65% | 105,89 | 107,96 | 100,55 | 153.824,00 |
| 10 Mar 2024 | 105,84 | 2,23 | 2,15% | 103,34 | 109,72 | 102,87 | 150.354,00 |
| 09 Mar 2024 | 103,61 | -2,40 | -2,26% | 106,29 | 107,92 | 95,62 | 145.764,00 |
| 08 Mar 2024 | 106,01 | 2,72 | 2,63% | 102,75 | 106,83 | 99,76 | 204.190,00 |
| 07 Mar 2024 | 103,29 | 5,44 | 5,56% | 98,10 | 107,11 | 96,03 | 329.736,00 |
| 06 Mar 2024 | 97,85 | -18,27 | -15,73% | 115,90 | 120,52 | 82,74 | 313.823,00 |
| 05 Mar 2024 | 116,12 | -3,39 | -2,84% | 119,65 | 122,69 | 112,00 | 197.707,00 |
| 04 Mar 2024 | 119,51 | -4,72 | -3,80% | 124,08 | 126,20 | 115,22 | 186.476,00 |
| 03 Mar 2024 | 124,23 | 8,98 | 7,79% | 114,83 | 124,58 | 114,22 | 274.080,00 |
| 02 Mar 2024 | 115,25 | 4,07 | 3,66% | 111,79 | 116,49 | 111,55 | 100.836,00 |
| 01 Mar 2024 | 111,18 | -0,260 | -0,23% | 111,20 | 117,79 | 108,19 | 251.574,00 |
| 29 Feb 2024 | 111,44 | -4,90 | -4,21% | 116,48 | 119,13 | 99,73 | 232.506,00 |
| 28 Feb 2024 | 116,34 | -0,460 | -0,39% | 116,88 | 119,26 | 113,82 | 150.047,00 |
| 27 Feb 2024 | 116,80 | 1,34 | 1,16% | 115,41 | 118,71 | 112,44 | 125.286,00 |
| 26 Feb 2024 | 115,46 | 0,370 | 0,32% | 115,10 | 116,56 | 113,37 | 62.134,00 |
| 25 Feb 2024 | 115,09 | 0,440 | 0,38% | 114,80 | 116,53 | 111,70 | 123.674,00 |
| 24 Feb 2024 | 114,65 | 1,68 | 1,49% | 112,68 | 116,12 | 111,11 | 148.831,00 |
| 23 Feb 2024 | 112,97 | -5,42 | -4,58% | 118,29 | 118,49 | 111,64 | 193.126,00 |
| 22 Feb 2024 | 118,39 | -4,89 | -3,97% | 123,07 | 124,45 | 114,13 | 174.098,00 |
| 21 Feb 2024 | 123,28 | -4,16 | -3,26% | 127,59 | 147,91 | 117,86 | 410.483,00 |
| 20 Feb 2024 | 127,44 | 2,32 | 1,85% | 124,96 | 128,51 | 124,06 | 84.962,00 |
| 19 Feb 2024 | 125,12 | 0,110 | 0,09% | 124,97 | 126,25 | 122,59 | 75.626,00 |
| 18 Feb 2024 | 125,01 | -1,76 | -1,39% | 126,54 | 128,94 | 120,54 | 78.095,00 |
| 17 Feb 2024 | 126,77 | -5,07 | -3,85% | 132,08 | 133,64 | 122,41 | 136.100,00 |
| 16 Feb 2024 | 131,84 | 6,73 | 5,38% | 125,14 | 137,81 | 122,88 | 277.367,00 |
| 15 Feb 2024 | 125,11 | 4,54 | 3,77% | 120,37 | 126,20 | 118,53 | 113.949,00 |
| 14 Feb 2024 | 120,57 | -2,89 | -2,34% | 123,54 | 132,36 | 118,45 | 213.360,00 |
| 13 Feb 2024 | 123,46 | 5,17 | 4,37% | 118,21 | 125,15 | 117,39 | 188.841,00 |
| 12 Feb 2024 | 118,29 | 0,200 | 0,17% | 117,82 | 120,58 | 117,10 | 77.166,00 |
| 11 Feb 2024 | 118,09 | 0,410 | 0,35% | 117,89 | 121,92 | 116,19 | 138.174,00 |
|
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 |
