Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 23 Mag 2024 | 62,04 | 4,28 | 7,41% | 57,65 | 66,85 | 57,65 | 3.611.867,00 |
| 22 Mag 2024 | 57,76 | -0,980 | -1,67% | 58,20 | 59,80 | 53,60 | 4.686.855,00 |
| 21 Mag 2024 | 58,74 | -1,18 | -1,97% | 59,97 | 66,01 | 51,89 | 2.539.415,00 |
| 20 Mag 2024 | 59,92 | -3,51 | -5,53% | 63,44 | 64,80 | 59,56 | 1.482.954,00 |
| 19 Mag 2024 | 63,43 | 0,650 | 1,04% | 62,81 | 65,38 | 62,20 | 1.077.815,00 |
| 18 Mag 2024 | 62,78 | 1,53 | 2,50% | 61,30 | 65,12 | 59,66 | 2.079.874,00 |
| 17 Mag 2024 | 61,25 | 0,950 | 1,58% | 60,45 | 62,83 | 59,45 | 1.294.938,00 |
| 16 Mag 2024 | 60,30 | 4,68 | 8,41% | 55,68 | 60,94 | 55,03 | 1.444.916,00 |
| 15 Mag 2024 | 55,62 | -1,60 | -2,80% | 57,25 | 58,04 | 55,34 | 1.356.336,00 |
| 14 Mag 2024 | 57,22 | -1,25 | -2,14% | 58,77 | 59,72 | 55,17 | 2.293.617,00 |
| 13 Mag 2024 | 58,47 | -1,22 | -2,04% | 59,76 | 60,07 | 58,18 | 1.579.864,00 |
| 12 Mag 2024 | 59,69 | 0,060 | 0,10% | 59,67 | 61,11 | 59,41 | 1.429.680,00 |
| 11 Mag 2024 | 59,63 | -2,59 | -4,16% | 62,00 | 62,92 | 58,58 | 2.197.731,00 |
| 10 Mag 2024 | 62,22 | 1,97 | 3,27% | 60,30 | 62,68 | 58,86 | 1.815.685,00 |
| 09 Mag 2024 | 60,25 | -1,58 | -2,56% | 61,99 | 62,32 | 59,68 | 1.776.048,00 |
| 08 Mag 2024 | 61,83 | -2,30 | -3,59% | 64,19 | 66,35 | 61,59 | 2.121.238,00 |
| 07 Mag 2024 | 64,13 | -1,15 | -1,76% | 65,28 | 69,06 | 63,93 | 2.239.782,00 |
| 06 Mag 2024 | 65,28 | 1,63 | 2,56% | 63,65 | 68,03 | 61,63 | 1.777.916,00 |
| 05 Mag 2024 | 63,65 | -0,320 | -0,50% | 64,01 | 65,66 | 62,93 | 1.630.523,00 |
| 04 Mag 2024 | 63,97 | 3,53 | 5,84% | 60,45 | 64,59 | 59,59 | 1.872.142,00 |
| 03 Mag 2024 | 60,44 | 0,330 | 0,55% | 60,23 | 61,25 | 57,21 | 1.873.291,00 |
| 02 Mag 2024 | 60,11 | 0,940 | 1,59% | 59,24 | 60,57 | 54,50 | 1.920.558,00 |
| 01 Mag 2024 | 59,17 | -5,25 | -8,15% | 64,30 | 65,37 | 57,19 | 2.073.526,00 |
| 30 Apr 2024 | 64,42 | -0,920 | -1,41% | 65,51 | 66,65 | 61,36 | 2.001.524,00 |
| 29 Apr 2024 | 65,34 | -0,230 | -0,35% | 65,61 | 69,63 | 65,10 | 1.422.295,00 |
| 28 Apr 2024 | 65,57 | -0,850 | -1,28% | 66,42 | 66,83 | 63,22 | 1.614.468,00 |
| 27 Apr 2024 | 66,42 | -2,06 | -3,01% | 68,45 | 68,86 | 65,63 | 1.369.986,00 |
| 26 Apr 2024 | 68,48 | -0,110 | -0,16% | 68,54 | 70,00 | 65,54 | 1.299.614,00 |
| 25 Apr 2024 | 68,59 | -3,43 | -4,76% | 72,25 | 74,80 | 67,81 | 1.671.451,00 |
| 24 Apr 2024 | 72,02 | -0,460 | -0,63% | 72,38 | 75,97 | 69,43 | 2.081.216,00 |
| 23 Apr 2024 | 72,48 | 1,00 | 1,40% | 71,42 | 73,41 | 70,37 | 1.466.592,00 |
| 22 Apr 2024 | 71,48 | -1,00 | -1,38% | 72,00 | 74,22 | 70,15 | 1.967.579,00 |
| 21 Apr 2024 | 72,48 | 7,83 | 12,11% | 64,44 | 74,47 | 64,01 | 1.964.047,00 |
| 20 Apr 2024 | 64,65 | -0,660 | -1,01% | 65,28 | 68,09 | 60,39 | 2.667.407,00 |
| 19 Apr 2024 | 65,31 | 5,13 | 8,52% | 60,31 | 65,62 | 58,23 | 2.576.147,00 |
| 18 Apr 2024 | 60,18 | -2,19 | -3,51% | 62,26 | 62,85 | 57,73 | 2.959.316,00 |
| 17 Apr 2024 | 62,37 | -0,030 | -0,05% | 62,03 | 64,11 | 59,21 | 1.829.555,00 |
| 16 Apr 2024 | 62,40 | -3,98 | -6,00% | 65,72 | 69,12 | 59,88 | 2.276.506,00 |
| 15 Apr 2024 | 66,38 | 4,77 | 7,74% | 61,88 | 66,96 | 59,06 | 1.808.327,00 |
| 14 Apr 2024 | 61,61 | -9,01 | -12,76% | 70,10 | 72,49 | 53,78 | 2.098.427,00 |
| 13 Apr 2024 | 70,62 | -13,63 | -16,18% | 83,93 | 85,28 | 67,57 | 1.844.405,00 |
| 12 Apr 2024 | 84,25 | -1,40 | -1,63% | 85,41 | 87,55 | 82,99 | 1.727.056,00 |
| 11 Apr 2024 | 85,65 | -1,75 | -2,00% | 87,34 | 88,58 | 81,98 | 1.479.089,00 |
| 10 Apr 2024 | 87,40 | -6,20 | -6,62% | 93,95 | 98,00 | 87,07 | 2.154.568,00 |
| 09 Apr 2024 | 93,60 | 5,37 | 6,09% | 87,96 | 93,89 | 85,49 | 2.043.539,00 |
| 08 Apr 2024 | 88,23 | 5,99 | 7,28% | 82,01 | 90,99 | 81,81 | 2.049.664,00 |
| 07 Apr 2024 | 82,24 | 1,10 | 1,36% | 80,75 | 83,20 | 80,71 | 2.162.419,00 |
| 06 Apr 2024 | 81,14 | -2,24 | -2,69% | 83,00 | 83,31 | 78,79 | 2.002.804,00 |
| 05 Apr 2024 | 83,38 | 2,34 | 2,89% | 80,89 | 85,66 | 79,97 | 2.148.489,00 |
| 04 Apr 2024 | 81,04 | -2,30 | -2,76% | 83,20 | 85,61 | 79,45 | 2.660.515,00 |
| 03 Apr 2024 | 83,34 | -8,09 | -8,85% | 91,06 | 91,06 | 82,60 | 2.008.497,00 |
| 02 Apr 2024 | 91,43 | -6,57 | -6,70% | 97,50 | 98,17 | 88,40 | 2.124.213,00 |
| 01 Apr 2024 | 98,00 | 1,29 | 1,33% | 96,01 | 98,89 | 94,90 | 1.797.324,00 |
| 31 Mar 2024 | 96,71 | 3,33 | 3,57% | 93,01 | 102,00 | 92,00 | 2.542.109,00 |
| 30 Mar 2024 | 93,38 | -3,51 | -3,62% | 96,49 | 96,81 | 91,64 | 1.961.336,00 |
| 29 Mar 2024 | 96,89 | 2,79 | 2,96% | 93,98 | 97,36 | 92,86 | 2.022.398,00 |
| 28 Mar 2024 | 94,10 | -3,57 | -3,66% | 96,83 | 98,60 | 92,93 | 2.481.862,00 |
| 27 Mar 2024 | 97,67 | 1,03 | 1,07% | 96,24 | 103,00 | 96,18 | 3.462.869,00 |
| 26 Mar 2024 | 96,64 | 6,18 | 6,83% | 89,67 | 101,00 | 89,48 | 2.624.778,00 |
| 25 Mar 2024 | 90,46 | -1,98 | -2,14% | 93,02 | 93,62 | 86,88 | 2.431.268,00 |
| 24 Mar 2024 | 92,44 | 10,45 | 12,75% | 82,03 | 95,63 | 80,28 | 2.364.007,00 |
| 23 Mar 2024 | 81,99 | -0,430 | -0,52% | 82,07 | 84,84 | 77,55 | 2.669.139,00 |
| 22 Mar 2024 | 82,42 | -3,47 | -4,04% | 85,27 | 87,30 | 80,60 | 2.683.786,00 |
| 21 Mar 2024 | 85,89 | 7,06 | 8,96% | 78,76 | 88,86 | 75,65 | 3.261.826,00 |
| 20 Mar 2024 | 78,83 | -6,92 | -8,07% | 85,98 | 86,51 | 74,56 | 2.871.757,00 |
| 19 Mar 2024 | 85,75 | -6,76 | -7,31% | 91,59 | 94,62 | 85,00 | 1.705.133,00 |
| 18 Mar 2024 | 92,51 | 4,34 | 4,92% | 88,53 | 93,80 | 82,43 | 2.330.097,00 |
| 17 Mar 2024 | 88,17 | -6,07 | -6,44% | 94,19 | 107,00 | 85,51 | 4.091.915,00 |
| 16 Mar 2024 | 94,24 | -5,76 | -5,76% | 101,00 | 102,00 | 85,93 | 2.935.516,00 |
| 15 Mar 2024 | 100,00 | -3,00 | -2,91% | 104,00 | 106,00 | 93,00 | 3.581.013,00 |
| 14 Mar 2024 | 103,00 | 3,71 | 3,74% | 98,77 | 109,00 | 98,12 | 4.789.072,00 |
| 13 Mar 2024 | 99,29 | -3,71 | -3,60% | 103,00 | 108,00 | 96,00 | 2.846.764,00 |
| 12 Mar 2024 | 103,00 | -12,00 | -10,43% | 114,00 | 114,00 | 98,70 | 5.547.210,00 |
| 11 Mar 2024 | 115,00 | 36,16 | 45,87% | 77,72 | 120,00 | 77,55 | 3.917.607,00 |
| 10 Mar 2024 | 78,84 | 17,17 | 27,84% | 61,72 | 81,61 | 61,18 | 3.271.052,00 |
| 09 Mar 2024 | 61,67 | -0,080 | -0,13% | 61,93 | 63,19 | 58,33 | 2.801.168,00 |
| 08 Mar 2024 | 61,75 | 1,57 | 2,61% | 60,10 | 62,60 | 59,30 | 3.067.203,00 |
| 07 Mar 2024 | 60,18 | 3,37 | 5,93% | 56,61 | 60,40 | 54,01 | 2.201.756,00 |
| 06 Mar 2024 | 56,81 | -6,79 | -10,68% | 63,05 | 65,67 | 52,70 | 2.752.415,00 |
| 05 Mar 2024 | 63,60 | 1,17 | 1,87% | 63,00 | 68,50 | 62,14 | 2.657.554,00 |
| 04 Mar 2024 | 62,43 | -2,07 | -3,21% | 64,31 | 66,76 | 57,05 | 3.780.399,00 |
| 03 Mar 2024 | 64,50 | 5,97 | 10,20% | 58,63 | 67,94 | 56,13 | 6.001.289,00 |
| 02 Mar 2024 | 58,53 | 2,61 | 4,67% | 55,46 | 58,88 | 54,92 | 4.003.863,00 |
| 01 Mar 2024 | 55,92 | 2,99 | 5,65% | 52,41 | 56,95 | 51,84 | 3.614.045,00 |
| 29 Feb 2024 | 52,93 | -3,37 | -5,99% | 56,07 | 56,28 | 49,87 | 3.239.744,00 |
| 28 Feb 2024 | 56,30 | 10,29 | 22,36% | 46,12 | 59,53 | 44,77 | 2.943.725,00 |
| 27 Feb 2024 | 46,01 | 4,08 | 9,73% | 41,99 | 47,35 | 41,45 | 4.310.520,00 |
| 26 Feb 2024 | 41,93 | 0,820 | 1,99% | 41,18 | 42,00 | 40,68 | 4.062.886,00 |
| 25 Feb 2024 | 41,11 | 0,330 | 0,81% | 40,71 | 42,56 | 39,52 | 5.223.702,00 |
| 24 Feb 2024 | 40,78 | 1,00 | 2,51% | 39,81 | 41,78 | 38,64 | 6.756.215,00 |
|
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 |
