Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 04 Mag 2024 | 82,90 | 3,03 | 3,79% | 80,08 | 82,90 | 78,11 | 49,00 |
| 03 Mag 2024 | 79,87 | 1,88 | 2,41% | 76,56 | 79,99 | 76,01 | 118,00 |
| 02 Mag 2024 | 77,99 | -0,190 | -0,24% | 78,13 | 78,49 | 73,81 | 151,00 |
| 01 Mag 2024 | 78,18 | -5,08 | -6,10% | 83,18 | 83,18 | 76,01 | 203,00 |
| 30 Apr 2024 | 83,26 | -1,75 | -2,06% | 84,01 | 84,32 | 81,25 | 154,00 |
| 29 Apr 2024 | 85,01 | -0,490 | -0,57% | 86,99 | 86,99 | 85,01 | 132,00 |
| 28 Apr 2024 | 85,50 | 0,510 | 0,60% | 84,03 | 86,99 | 81,00 | 102,00 |
| 27 Apr 2024 | 84,99 | 0,00 | 0,00% | 84,01 | 84,99 | 82,56 | 35,00 |
| 26 Apr 2024 | 84,99 | 0,00 | 0,00% | 84,99 | 84,99 | 84,99 | 0,00 |
| 25 Apr 2024 | 84,99 | -3,50 | -3,96% | 89,40 | 90,91 | 84,01 | 199,00 |
| 24 Apr 2024 | 88,49 | -2,09 | -2,31% | 91,01 | 91,01 | 88,00 | 546,00 |
| 23 Apr 2024 | 90,58 | 5,07 | 5,93% | 85,27 | 91,34 | 85,27 | 325,00 |
| 22 Apr 2024 | 85,51 | -0,710 | -0,82% | 85,11 | 87,35 | 84,01 | 94,00 |
| 21 Apr 2024 | 86,22 | 6,23 | 7,79% | 81,40 | 86,83 | 80,40 | 300,00 |
| 20 Apr 2024 | 79,99 | -0,610 | -0,76% | 80,01 | 82,99 | 75,00 | 1.170,00 |
| 19 Apr 2024 | 80,60 | 2,04 | 2,60% | 78,01 | 81,34 | 78,00 | 577,00 |
| 18 Apr 2024 | 78,56 | -3,65 | -4,44% | 80,20 | 81,96 | 76,50 | 458,00 |
| 17 Apr 2024 | 82,21 | 2,22 | 2,78% | 78,58 | 84,44 | 76,60 | 306,00 |
| 16 Apr 2024 | 79,99 | -3,91 | -4,66% | 82,11 | 89,40 | 76,29 | 842,00 |
| 15 Apr 2024 | 83,90 | 4,89 | 6,19% | 77,01 | 84,40 | 76,01 | 644,00 |
| 14 Apr 2024 | 79,01 | -15,44 | -16,35% | 94,00 | 94,04 | 65,00 | 1.642,00 |
| 13 Apr 2024 | 94,45 | -15,59 | -14,17% | 110,90 | 112,99 | 86,35 | 810,00 |
| 12 Apr 2024 | 110,04 | -7,52 | -6,40% | 119,90 | 123,40 | 108,00 | 581,00 |
| 11 Apr 2024 | 117,56 | 1,07 | 0,92% | 117,99 | 119,49 | 112,81 | 381,00 |
| 10 Apr 2024 | 116,49 | -2,16 | -1,82% | 117,56 | 122,90 | 115,51 | 928,00 |
| 09 Apr 2024 | 118,65 | 5,08 | 4,47% | 113,77 | 119,82 | 112,64 | 517,00 |
| 08 Apr 2024 | 113,57 | 4,86 | 4,47% | 109,32 | 113,57 | 109,32 | 107,00 |
| 07 Apr 2024 | 108,71 | 2,92 | 2,76% | 106,52 | 112,32 | 106,39 | 608,00 |
| 06 Apr 2024 | 105,79 | -1,33 | -1,24% | 106,01 | 106,17 | 101,56 | 204,00 |
| 05 Apr 2024 | 107,12 | 2,53 | 2,42% | 106,61 | 109,99 | 106,43 | 57,00 |
| 04 Apr 2024 | 104,59 | -3,34 | -3,09% | 106,11 | 110,47 | 104,01 | 345,00 |
| 03 Apr 2024 | 107,93 | -13,90 | -11,41% | 120,51 | 120,51 | 104,94 | 965,00 |
| 02 Apr 2024 | 121,83 | 3,03 | 2,55% | 118,99 | 122,22 | 113,00 | 3.369,00 |
| 01 Apr 2024 | 118,80 | 3,97 | 3,46% | 116,90 | 118,80 | 116,90 | 96,00 |
| 31 Mar 2024 | 114,83 | -3,40 | -2,88% | 118,41 | 121,64 | 114,83 | 602,00 |
| 30 Mar 2024 | 118,23 | -0,670 | -0,56% | 118,00 | 120,60 | 116,01 | 108,00 |
| 29 Mar 2024 | 118,90 | 3,46 | 3,00% | 114,56 | 118,90 | 113,88 | 70,00 |
| 28 Mar 2024 | 115,44 | -5,46 | -4,52% | 121,80 | 121,90 | 114,54 | 255,00 |
| 27 Mar 2024 | 120,90 | 3,89 | 3,32% | 117,43 | 121,32 | 116,01 | 610,00 |
| 26 Mar 2024 | 117,01 | 1,67 | 1,45% | 115,96 | 120,08 | 115,01 | 542,00 |
| 25 Mar 2024 | 115,34 | 2,23 | 1,97% | 112,92 | 115,90 | 111,23 | 780,00 |
| 24 Mar 2024 | 113,11 | 3,41 | 3,11% | 109,90 | 115,65 | 109,76 | 1.324,00 |
| 23 Mar 2024 | 109,70 | -4,74 | -4,14% | 112,01 | 115,90 | 106,51 | 586,00 |
| 22 Mar 2024 | 114,44 | 4,22 | 3,83% | 109,35 | 114,90 | 106,51 | 351,00 |
| 21 Mar 2024 | 110,22 | 9,32 | 9,24% | 101,40 | 110,55 | 97,06 | 1.861,00 |
| 20 Mar 2024 | 100,90 | -12,66 | -11,15% | 113,54 | 113,74 | 98,53 | 1.131,00 |
| 19 Mar 2024 | 113,56 | -4,49 | -3,80% | 115,11 | 118,02 | 109,67 | 499,00 |
| 18 Mar 2024 | 118,05 | 9,04 | 8,29% | 109,90 | 118,75 | 104,31 | 668,00 |
| 17 Mar 2024 | 109,01 | -9,23 | -7,81% | 118,90 | 118,90 | 107,01 | 495,00 |
| 16 Mar 2024 | 118,24 | -11,88 | -9,13% | 128,90 | 130,15 | 112,51 | 1.730,00 |
| 15 Mar 2024 | 130,12 | 0,00 | 0,00% | 130,12 | 130,12 | 130,12 | 0,00 |
| 14 Mar 2024 | 130,12 | 6,58 | 5,33% | 123,52 | 141,10 | 122,58 | 2.090,00 |
| 13 Mar 2024 | 123,54 | -1,36 | -1,09% | 125,14 | 126,49 | 114,00 | 718,00 |
| 12 Mar 2024 | 124,90 | 9,23 | 7,98% | 116,25 | 126,40 | 110,01 | 1.051,00 |
| 11 Mar 2024 | 115,67 | -3,88 | -3,25% | 120,88 | 122,40 | 112,08 | 552,00 |
| 10 Mar 2024 | 119,55 | -2,11 | -1,73% | 120,84 | 123,40 | 118,37 | 281,00 |
| 09 Mar 2024 | 121,66 | 0,100 | 0,08% | 119,60 | 126,00 | 116,98 | 1.693,00 |
| 08 Mar 2024 | 121,56 | 4,99 | 4,28% | 116,11 | 121,88 | 110,99 | 1.363,00 |
| 07 Mar 2024 | 116,57 | 18,67 | 19,07% | 98,26 | 120,00 | 95,11 | 3.245,00 |
| 06 Mar 2024 | 97,90 | -7,16 | -6,82% | 105,90 | 109,97 | 84,11 | 2.550,00 |
| 05 Mar 2024 | 105,06 | 1,56 | 1,51% | 103,01 | 110,00 | 101,77 | 1.364,00 |
| 04 Mar 2024 | 103,50 | -4,04 | -3,76% | 108,43 | 108,66 | 98,00 | 485,00 |
| 03 Mar 2024 | 107,54 | 5,64 | 5,53% | 102,70 | 108,59 | 102,70 | 691,00 |
| 02 Mar 2024 | 101,90 | 3,96 | 4,04% | 98,23 | 101,90 | 98,23 | 206,00 |
| 01 Mar 2024 | 97,94 | 1,47 | 1,52% | 97,30 | 105,77 | 95,56 | 2.080,00 |
| 29 Feb 2024 | 96,47 | 0,350 | 0,36% | 97,41 | 100,00 | 90,51 | 1.325,00 |
| 28 Feb 2024 | 96,12 | 1,55 | 1,64% | 94,80 | 97,40 | 93,10 | 2.162,00 |
| 27 Feb 2024 | 94,57 | 1,73 | 1,86% | 93,30 | 95,69 | 90,51 | 1.030,00 |
| 26 Feb 2024 | 92,84 | -1,06 | -1,13% | 92,56 | 92,84 | 90,11 | 543,00 |
| 25 Feb 2024 | 93,90 | 6,20 | 7,07% | 87,90 | 95,90 | 87,90 | 1.100,00 |
| 24 Feb 2024 | 87,70 | 2,07 | 2,42% | 84,56 | 93,51 | 82,79 | 1.245,00 |
| 23 Feb 2024 | 85,63 | 0,910 | 1,07% | 84,01 | 86,60 | 83,56 | 260,00 |
| 22 Feb 2024 | 84,72 | -2,31 | -2,65% | 86,94 | 86,94 | 81,51 | 1.274,00 |
| 21 Feb 2024 | 87,03 | -2,26 | -2,53% | 89,30 | 89,47 | 83,63 | 877,00 |
| 20 Feb 2024 | 89,29 | 1,46 | 1,66% | 88,40 | 90,63 | 88,40 | 322,00 |
| 19 Feb 2024 | 87,83 | 0,820 | 0,94% | 87,26 | 88,49 | 86,01 | 470,00 |
| 18 Feb 2024 | 87,01 | -0,890 | -1,01% | 86,56 | 87,56 | 84,77 | 367,00 |
| 17 Feb 2024 | 87,90 | 1,99 | 2,32% | 85,15 | 88,25 | 84,91 | 663,00 |
| 16 Feb 2024 | 85,91 | 1,01 | 1,19% | 85,53 | 86,99 | 84,21 | 501,00 |
| 15 Feb 2024 | 84,90 | 1,44 | 1,73% | 83,99 | 86,40 | 83,61 | 681,00 |
| 14 Feb 2024 | 83,46 | -0,490 | -0,58% | 84,40 | 84,50 | 82,10 | 417,00 |
| 13 Feb 2024 | 83,95 | 3,08 | 3,81% | 81,49 | 84,40 | 79,10 | 1.277,00 |
| 12 Feb 2024 | 80,87 | -0,670 | -0,82% | 81,11 | 82,65 | 80,20 | 167,00 |
| 11 Feb 2024 | 81,54 | 0,190 | 0,23% | 81,29 | 82,45 | 79,71 | 275,00 |
| 10 Feb 2024 | 81,35 | 1,87 | 2,35% | 79,50 | 84,99 | 79,50 | 1.106,00 |
| 09 Feb 2024 | 79,48 | 1,47 | 1,88% | 78,44 | 80,50 | 78,11 | 735,00 |
| 08 Feb 2024 | 78,01 | -0,550 | -0,70% | 78,51 | 78,70 | 76,51 | 145,00 |
| 07 Feb 2024 | 78,56 | 0,570 | 0,73% | 78,30 | 79,12 | 76,98 | 314,00 |
| 06 Feb 2024 | 77,99 | 0,600 | 0,78% | 76,77 | 79,80 | 75,70 | 636,00 |
| 05 Feb 2024 | 77,39 | -2,09 | -2,63% | 79,04 | 79,40 | 77,01 | 148,00 |
| 04 Feb 2024 | 79,48 | 0,020 | 0,03% | 79,02 | 80,40 | 78,87 | 145,00 |
|
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 |
