Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 07 Mag 2024 | 65,87 | -1,90 | -2,80% | 67,86 | 69,57 | 65,75 | 11.697,00 |
| 06 Mag 2024 | 67,77 | 0,840 | 1,26% | 67,02 | 67,90 | 65,34 | 11.010,00 |
| 05 Mag 2024 | 66,93 | 1,28 | 1,95% | 66,28 | 67,86 | 65,19 | 15.167,00 |
| 04 Mag 2024 | 65,65 | 2,17 | 3,42% | 64,16 | 66,41 | 62,58 | 28.199,00 |
| 03 Mag 2024 | 63,48 | 0,470 | 0,75% | 62,92 | 64,92 | 60,57 | 22.268,00 |
| 02 Mag 2024 | 63,01 | 0,070 | 0,11% | 62,88 | 63,86 | 58,86 | 13.021,00 |
| 01 Mag 2024 | 62,94 | -4,59 | -6,80% | 67,51 | 68,46 | 60,48 | 14.968,00 |
| 30 Apr 2024 | 67,53 | -0,040 | -0,06% | 67,74 | 68,62 | 65,40 | 12.919,00 |
| 29 Apr 2024 | 67,57 | 0,350 | 0,52% | 67,60 | 69,77 | 67,07 | 12.843,00 |
| 28 Apr 2024 | 67,22 | 2,11 | 3,24% | 65,28 | 67,90 | 63,54 | 27.205,00 |
| 27 Apr 2024 | 65,11 | -0,130 | -0,20% | 65,35 | 66,46 | 63,84 | 20.944,00 |
| 26 Apr 2024 | 65,24 | 0,630 | 0,98% | 64,41 | 66,42 | 63,58 | 14.765,00 |
| 25 Apr 2024 | 64,61 | -2,49 | -3,71% | 67,66 | 69,04 | 63,85 | 18.569,00 |
| 24 Apr 2024 | 67,10 | 0,250 | 0,37% | 66,90 | 68,34 | 65,77 | 14.284,00 |
| 23 Apr 2024 | 66,85 | 1,36 | 2,08% | 65,60 | 67,48 | 64,91 | 9.460,00 |
| 22 Apr 2024 | 65,49 | 0,490 | 0,75% | 65,13 | 66,00 | 63,85 | 15.804,00 |
| 21 Apr 2024 | 65,00 | 2,78 | 4,47% | 62,49 | 65,23 | 61,69 | 38.044,00 |
| 20 Apr 2024 | 62,22 | -1,19 | -1,88% | 63,50 | 64,99 | 58,69 | 27.847,00 |
| 19 Apr 2024 | 63,41 | 2,65 | 4,36% | 61,07 | 64,35 | 60,32 | 9.650,00 |
| 18 Apr 2024 | 60,76 | -2,42 | -3,83% | 62,88 | 63,86 | 60,17 | 8.348,00 |
| 17 Apr 2024 | 63,18 | 0,380 | 0,61% | 63,20 | 63,97 | 60,97 | 9.996,00 |
| 16 Apr 2024 | 62,80 | -1,77 | -2,74% | 64,15 | 67,60 | 61,51 | 8.944,00 |
| 15 Apr 2024 | 64,57 | 3,22 | 5,25% | 61,14 | 65,03 | 58,50 | 10.743,00 |
| 14 Apr 2024 | 61,35 | -2,84 | -4,42% | 62,29 | 67,45 | 57,11 | 20.226,00 |
| 13 Apr 2024 | 64,19 | -7,41 | -10,35% | 71,84 | 73,54 | 59,11 | 38.775,00 |
| 12 Apr 2024 | 71,60 | -0,730 | -1,01% | 72,12 | 73,78 | 70,07 | 29.084,00 |
| 11 Apr 2024 | 72,33 | 1,07 | 1,50% | 71,96 | 73,26 | 69,13 | 38.652,00 |
| 10 Apr 2024 | 71,26 | -3,17 | -4,26% | 74,92 | 75,98 | 71,18 | 29.495,00 |
| 09 Apr 2024 | 74,43 | 2,86 | 4,00% | 71,93 | 76,05 | 69,93 | 22.614,00 |
| 08 Apr 2024 | 71,57 | 2,77 | 4,03% | 68,91 | 72,09 | 68,50 | 16.577,00 |
| 07 Apr 2024 | 68,80 | 1,28 | 1,90% | 67,64 | 69,27 | 67,28 | 4.186,00 |
| 06 Apr 2024 | 67,52 | -0,560 | -0,82% | 68,09 | 69,14 | 65,18 | 8.513,00 |
| 05 Apr 2024 | 68,08 | 1,73 | 2,61% | 66,11 | 69,77 | 65,20 | 6.557,00 |
| 04 Apr 2024 | 66,35 | -0,390 | -0,58% | 66,64 | 68,43 | 65,47 | 12.719,00 |
| 03 Apr 2024 | 66,74 | -4,48 | -6,29% | 71,05 | 71,27 | 65,37 | 12.928,00 |
| 02 Apr 2024 | 71,22 | -2,97 | -4,00% | 74,28 | 74,48 | 69,08 | 8.633,00 |
| 01 Apr 2024 | 74,19 | 3,14 | 4,42% | 70,88 | 75,92 | 70,79 | 8.844,00 |
| 31 Mar 2024 | 71,05 | -2,55 | -3,46% | 73,68 | 73,82 | 70,65 | 11.773,00 |
| 30 Mar 2024 | 73,60 | -0,360 | -0,49% | 73,95 | 74,24 | 71,87 | 8.523,00 |
| 29 Mar 2024 | 73,96 | 1,59 | 2,20% | 72,50 | 74,47 | 72,00 | 7.853,00 |
| 28 Mar 2024 | 72,37 | -2,43 | -3,25% | 74,57 | 75,65 | 71,00 | 6.979,00 |
| 27 Mar 2024 | 74,80 | 0,560 | 0,75% | 74,58 | 76,34 | 73,11 | 8.306,00 |
| 26 Mar 2024 | 74,24 | 2,71 | 3,79% | 71,45 | 75,10 | 70,59 | 8.196,00 |
| 25 Mar 2024 | 71,53 | 2,57 | 3,73% | 68,89 | 71,78 | 67,71 | 6.011,00 |
| 24 Mar 2024 | 68,96 | -0,160 | -0,23% | 69,20 | 70,73 | 67,94 | 8.343,00 |
| 23 Mar 2024 | 69,12 | -1,86 | -2,62% | 70,82 | 73,38 | 67,48 | 15.766,00 |
| 22 Mar 2024 | 70,98 | 0,110 | 0,16% | 70,80 | 73,60 | 69,66 | 7.539,00 |
| 21 Mar 2024 | 70,87 | 5,94 | 9,15% | 65,22 | 71,41 | 62,78 | 10.178,00 |
| 20 Mar 2024 | 64,93 | -6,58 | -9,20% | 71,49 | 71,94 | 64,20 | 11.013,00 |
| 19 Mar 2024 | 71,51 | -1,99 | -2,71% | 73,30 | 74,88 | 68,85 | 10.313,00 |
| 18 Mar 2024 | 73,50 | 1,83 | 2,55% | 71,48 | 75,84 | 68,20 | 11.374,00 |
| 17 Mar 2024 | 71,67 | -4,54 | -5,96% | 76,26 | 77,32 | 70,15 | 8.544,00 |
| 16 Mar 2024 | 76,21 | -6,28 | -7,61% | 79,34 | 80,06 | 72,56 | 9.278,00 |
| 15 Mar 2024 | 82,49 | 0,00 | 0,00% | 82,49 | 82,49 | 82,49 | 0,00 |
| 14 Mar 2024 | 82,49 | 1,09 | 1,34% | 81,34 | 83,47 | 80,37 | 9.037,00 |
| 13 Mar 2024 | 81,40 | -1,72 | -2,07% | 83,26 | 83,83 | 76,46 | 11.653,00 |
| 12 Mar 2024 | 83,12 | 3,14 | 3,93% | 80,21 | 83,45 | 77,47 | 8.200,00 |
| 11 Mar 2024 | 79,98 | -1,11 | -1,37% | 81,02 | 82,44 | 78,57 | 5.474,00 |
| 10 Mar 2024 | 81,09 | 0,080 | 0,10% | 81,35 | 82,57 | 79,90 | 6.933,00 |
| 09 Mar 2024 | 81,01 | 0,110 | 0,14% | 81,21 | 83,46 | 78,27 | 10.475,00 |
| 08 Mar 2024 | 80,90 | 1,41 | 1,77% | 79,65 | 81,30 | 76,67 | 6.733,00 |
| 07 Mar 2024 | 79,49 | 6,81 | 9,37% | 73,36 | 80,65 | 71,89 | 14.668,00 |
| 06 Mar 2024 | 72,68 | -2,18 | -2,91% | 74,73 | 80,00 | 68,24 | 16.302,00 |
| 05 Mar 2024 | 74,86 | 2,53 | 3,50% | 72,22 | 75,00 | 71,75 | 8.019,00 |
| 04 Mar 2024 | 72,33 | -0,260 | -0,36% | 72,81 | 72,87 | 70,12 | 7.685,00 |
| 03 Mar 2024 | 72,59 | 0,110 | 0,15% | 72,76 | 72,97 | 70,37 | 7.668,00 |
| 02 Mar 2024 | 72,48 | 2,62 | 3,75% | 70,51 | 72,70 | 70,47 | 6.397,00 |
| 01 Mar 2024 | 69,86 | 0,090 | 0,13% | 69,99 | 73,84 | 68,36 | 12.229,00 |
| 29 Feb 2024 | 69,77 | 1,33 | 1,94% | 68,52 | 72,17 | 67,60 | 13.125,00 |
| 28 Feb 2024 | 68,44 | 2,20 | 3,32% | 66,40 | 69,23 | 66,03 | 7.368,00 |
| 27 Feb 2024 | 66,24 | 1,72 | 2,67% | 64,37 | 66,76 | 63,29 | 3.900,00 |
| 26 Feb 2024 | 64,52 | 2,03 | 3,25% | 62,49 | 64,83 | 62,04 | 4.018,00 |
| 25 Feb 2024 | 62,49 | 0,690 | 1,12% | 61,86 | 62,67 | 60,57 | 2.101,00 |
| 24 Feb 2024 | 61,80 | -0,500 | -0,80% | 62,22 | 62,87 | 60,52 | 3.036,00 |
| 23 Feb 2024 | 62,30 | 0,330 | 0,53% | 61,89 | 63,62 | 60,52 | 3.512,00 |
| 22 Feb 2024 | 61,97 | -0,730 | -1,16% | 62,50 | 63,63 | 59,75 | 8.204,00 |
| 21 Feb 2024 | 62,70 | 1,10 | 1,79% | 61,74 | 63,51 | 60,11 | 6.605,00 |
| 20 Feb 2024 | 61,60 | 1,20 | 1,99% | 60,16 | 62,29 | 59,96 | 6.628,00 |
| 19 Feb 2024 | 60,40 | 1,65 | 2,81% | 58,88 | 60,92 | 58,57 | 5.751,00 |
| 18 Feb 2024 | 58,75 | -0,190 | -0,32% | 59,32 | 59,49 | 56,89 | 3.810,00 |
| 17 Feb 2024 | 58,94 | 0,060 | 0,10% | 58,80 | 59,96 | 57,92 | 4.949,00 |
| 16 Feb 2024 | 58,88 | 1,42 | 2,47% | 57,77 | 59,76 | 57,47 | 11.473,00 |
| 15 Feb 2024 | 57,46 | 2,37 | 4,30% | 55,07 | 58,35 | 54,60 | 8.771,00 |
| 14 Feb 2024 | 55,09 | 0,780 | 1,44% | 54,42 | 56,41 | 54,08 | 11.853,00 |
| 13 Feb 2024 | 54,31 | 2,01 | 3,84% | 52,08 | 54,82 | 51,34 | 5.522,00 |
| 12 Feb 2024 | 52,30 | 0,620 | 1,20% | 51,59 | 52,69 | 51,54 | 2.898,00 |
| 11 Feb 2024 | 51,68 | -0,040 | -0,08% | 51,73 | 52,13 | 50,94 | 2.788,00 |
| 10 Feb 2024 | 51,72 | 1,39 | 2,76% | 50,27 | 52,16 | 50,16 | 5.241,00 |
| 09 Feb 2024 | 50,33 | 0,150 | 0,30% | 50,13 | 50,84 | 49,98 | 4.879,00 |
| 08 Feb 2024 | 50,18 | 2,02 | 4,19% | 48,11 | 50,72 | 47,91 | 7.189,00 |
|
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 |
