Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 13 Mag 2024 | 81,38 | 0,020 | 0,02% | 81,34 | 82,15 | 80,90 | 2.421,00 |
| 12 Mag 2024 | 81,36 | 1,18 | 1,47% | 80,26 | 82,21 | 80,20 | 4.129,00 |
| 11 Mag 2024 | 80,18 | -2,88 | -3,47% | 83,05 | 83,48 | 79,55 | 5.979,00 |
| 10 Mag 2024 | 83,06 | 1,41 | 1,73% | 81,86 | 83,15 | 80,73 | 4.482,00 |
| 09 Mag 2024 | 81,65 | 0,820 | 1,01% | 81,08 | 82,28 | 79,42 | 8.721,00 |
| 08 Mag 2024 | 80,83 | 0,030 | 0,04% | 80,86 | 82,66 | 79,93 | 5.044,00 |
| 07 Mag 2024 | 80,80 | -0,580 | -0,71% | 81,41 | 84,22 | 80,07 | 7.710,00 |
| 06 Mag 2024 | 81,38 | -0,500 | -0,61% | 81,70 | 81,76 | 80,44 | 3.997,00 |
| 05 Mag 2024 | 81,88 | 0,00 | 0,00% | 81,88 | 81,88 | 81,88 | 0,00 |
| 04 Mag 2024 | 81,88 | 1,82 | 2,27% | 80,07 | 82,63 | 79,39 | 8.869,00 |
| 03 Mag 2024 | 80,06 | 0,020 | 0,02% | 80,22 | 81,23 | 78,63 | 9.209,00 |
| 02 Mag 2024 | 80,04 | 0,570 | 0,72% | 79,43 | 80,81 | 74,53 | 11.095,00 |
| 01 Mag 2024 | 79,47 | -4,09 | -4,89% | 83,34 | 84,50 | 77,31 | 13.736,00 |
| 30 Apr 2024 | 83,56 | -0,440 | -0,52% | 84,27 | 85,46 | 81,77 | 8.479,00 |
| 29 Apr 2024 | 84,00 | 0,150 | 0,18% | 84,02 | 85,42 | 83,66 | 6.937,00 |
| 28 Apr 2024 | 83,85 | -4,19 | -4,76% | 88,07 | 88,47 | 83,13 | 18.509,00 |
| 27 Apr 2024 | 88,04 | 4,85 | 5,83% | 83,92 | 88,50 | 83,14 | 20.836,00 |
| 26 Apr 2024 | 83,19 | 0,00 | 0,00% | 83,19 | 83,19 | 83,19 | 0,00 |
| 25 Apr 2024 | 83,19 | -1,89 | -2,22% | 85,11 | 87,65 | 82,29 | 12.444,00 |
| 24 Apr 2024 | 85,08 | -0,410 | -0,48% | 85,40 | 86,44 | 84,03 | 11.536,00 |
| 23 Apr 2024 | 85,49 | 1,37 | 1,63% | 84,24 | 86,48 | 84,01 | 11.126,00 |
| 22 Apr 2024 | 84,12 | -1,00 | -1,17% | 84,67 | 85,71 | 82,77 | 6.800,00 |
| 21 Apr 2024 | 85,12 | 4,30 | 5,32% | 80,82 | 86,00 | 80,39 | 13.393,00 |
| 20 Apr 2024 | 80,82 | 0,020 | 0,02% | 80,73 | 82,27 | 76,00 | 16.911,00 |
| 19 Apr 2024 | 80,80 | 0,610 | 0,76% | 80,21 | 82,51 | 78,69 | 20.353,00 |
| 18 Apr 2024 | 80,19 | 0,160 | 0,20% | 79,73 | 80,85 | 76,43 | 22.798,00 |
| 17 Apr 2024 | 80,03 | 1,90 | 2,43% | 77,96 | 80,44 | 75,42 | 19.713,00 |
| 16 Apr 2024 | 78,13 | -1,72 | -2,15% | 79,41 | 82,85 | 75,69 | 43.965,00 |
| 15 Apr 2024 | 79,85 | 2,50 | 3,23% | 77,43 | 80,42 | 73,81 | 75.835,00 |
| 14 Apr 2024 | 77,35 | -8,92 | -10,34% | 86,02 | 86,64 | 70,96 | 48.464,00 |
| 13 Apr 2024 | 86,27 | -12,43 | -12,59% | 99,03 | 99,50 | 80,00 | 43.301,00 |
| 12 Apr 2024 | 98,70 | 2,02 | 2,09% | 96,22 | 99,91 | 94,84 | 13.025,00 |
| 11 Apr 2024 | 96,68 | -0,850 | -0,87% | 97,38 | 98,24 | 93,53 | 24.775,00 |
| 10 Apr 2024 | 97,53 | -5,77 | -5,59% | 103,33 | 103,42 | 96,49 | 29.904,00 |
| 09 Apr 2024 | 103,30 | 2,04 | 2,01% | 100,98 | 105,96 | 99,61 | 30.809,00 |
| 08 Apr 2024 | 101,26 | -0,260 | -0,26% | 101,43 | 105,86 | 100,30 | 18.996,00 |
| 07 Apr 2024 | 101,52 | 3,42 | 3,49% | 97,87 | 102,41 | 97,26 | 12.491,00 |
| 06 Apr 2024 | 98,10 | -0,320 | -0,33% | 98,64 | 100,16 | 95,07 | 24.909,00 |
| 05 Apr 2024 | 98,42 | 0,040 | 0,04% | 100,06 | 101,62 | 96,40 | 14.009,00 |
| 04 Apr 2024 | 98,38 | -8,35 | -7,82% | 106,81 | 109,77 | 96,51 | 40.600,00 |
| 03 Apr 2024 | 106,73 | 7,42 | 7,47% | 98,91 | 108,91 | 93,33 | 64.565,00 |
| 02 Apr 2024 | 99,31 | -5,77 | -5,49% | 104,61 | 112,77 | 97,28 | 46.768,00 |
| 01 Apr 2024 | 105,08 | 2,16 | 2,10% | 102,81 | 106,68 | 101,43 | 18.993,00 |
| 31 Mar 2024 | 102,92 | -6,15 | -5,64% | 108,90 | 108,90 | 101,19 | 17.984,00 |
| 30 Mar 2024 | 109,07 | 14,85 | 15,76% | 94,04 | 110,47 | 92,93 | 51.238,00 |
| 29 Mar 2024 | 94,22 | 0,620 | 0,66% | 93,61 | 96,50 | 93,49 | 22.179,00 |
| 28 Mar 2024 | 93,60 | -2,29 | -2,39% | 95,82 | 98,90 | 92,40 | 35.151,00 |
| 27 Mar 2024 | 95,89 | 5,08 | 5,59% | 90,33 | 97,00 | 87,72 | 39.597,00 |
| 26 Mar 2024 | 90,81 | 1,14 | 1,27% | 89,48 | 92,06 | 88,63 | 22.590,00 |
| 25 Mar 2024 | 89,67 | 4,27 | 5,00% | 85,45 | 90,61 | 85,38 | 28.332,00 |
| 24 Mar 2024 | 85,40 | 2,08 | 2,50% | 83,31 | 87,48 | 82,88 | 15.041,00 |
| 23 Mar 2024 | 83,32 | -2,40 | -2,80% | 85,59 | 86,17 | 80,61 | 17.504,00 |
| 22 Mar 2024 | 85,72 | 0,980 | 1,16% | 84,43 | 87,00 | 83,59 | 22.603,00 |
| 21 Mar 2024 | 84,74 | 6,17 | 7,85% | 78,90 | 85,33 | 77,00 | 25.412,00 |
| 20 Mar 2024 | 78,57 | -8,27 | -9,52% | 87,74 | 87,74 | 77,14 | 28.275,00 |
| 19 Mar 2024 | 86,84 | 1,01 | 1,18% | 85,46 | 87,97 | 80,77 | 23.718,00 |
| 18 Mar 2024 | 85,83 | 1,66 | 1,97% | 84,78 | 86,76 | 80,68 | 13.923,00 |
| 17 Mar 2024 | 84,17 | -5,44 | -6,07% | 89,52 | 90,70 | 82,30 | 16.419,00 |
| 16 Mar 2024 | 89,61 | -7,73 | -7,94% | 94,24 | 95,14 | 83,23 | 42.656,00 |
| 15 Mar 2024 | 97,34 | 0,00 | 0,00% | 97,34 | 97,34 | 97,34 | 0,00 |
| 14 Mar 2024 | 97,34 | -0,240 | -0,25% | 97,36 | 99,00 | 94,21 | 22.538,00 |
| 13 Mar 2024 | 97,58 | -6,29 | -6,06% | 104,08 | 104,24 | 91,64 | 41.050,00 |
| 12 Mar 2024 | 103,87 | 16,34 | 18,67% | 87,49 | 105,72 | 83,33 | 76.318,00 |
| 11 Mar 2024 | 87,53 | -3,35 | -3,69% | 90,91 | 90,92 | 85,53 | 19.570,00 |
| 10 Mar 2024 | 90,88 | 2,30 | 2,60% | 88,50 | 91,05 | 87,06 | 11.288,00 |
| 09 Mar 2024 | 88,58 | 0,460 | 0,52% | 88,21 | 89,51 | 84,32 | 25.653,00 |
| 08 Mar 2024 | 88,12 | 2,19 | 2,55% | 85,99 | 89,73 | 83,50 | 25.080,00 |
| 07 Mar 2024 | 85,93 | 3,90 | 4,75% | 82,16 | 87,37 | 79,87 | 25.281,00 |
| 06 Mar 2024 | 82,03 | -6,84 | -7,70% | 88,94 | 92,00 | 70,99 | 63.927,00 |
| 05 Mar 2024 | 88,87 | -1,77 | -1,95% | 90,61 | 92,63 | 87,52 | 47.286,00 |
| 04 Mar 2024 | 90,64 | -3,96 | -4,19% | 93,88 | 94,29 | 84,07 | 36.649,00 |
| 03 Mar 2024 | 94,60 | 9,54 | 11,22% | 84,83 | 94,60 | 84,52 | 66.481,00 |
| 02 Mar 2024 | 85,06 | 5,10 | 6,38% | 80,19 | 86,13 | 80,15 | 76.226,00 |
| 01 Mar 2024 | 79,96 | 5,34 | 7,16% | 74,50 | 84,92 | 74,15 | 117.698,00 |
| 29 Feb 2024 | 74,62 | 0,600 | 0,81% | 74,02 | 77,93 | 70,41 | 54.797,00 |
| 28 Feb 2024 | 74,02 | 2,03 | 2,82% | 72,12 | 76,35 | 72,05 | 41.162,00 |
| 27 Feb 2024 | 71,99 | 1,94 | 2,77% | 70,01 | 73,05 | 69,12 | 26.140,00 |
| 26 Feb 2024 | 70,05 | -0,370 | -0,53% | 70,45 | 70,57 | 69,79 | 9.632,00 |
| 25 Feb 2024 | 70,42 | 1,65 | 2,40% | 68,83 | 70,65 | 68,70 | 11.989,00 |
| 24 Feb 2024 | 68,77 | 0,030 | 0,04% | 68,90 | 69,08 | 67,51 | 21.443,00 |
| 23 Feb 2024 | 68,74 | -0,210 | -0,30% | 68,85 | 69,77 | 67,98 | 27.852,00 |
| 22 Feb 2024 | 68,95 | -0,730 | -1,05% | 69,60 | 69,66 | 67,32 | 31.362,00 |
| 21 Feb 2024 | 69,68 | -1,66 | -2,33% | 71,37 | 71,43 | 67,51 | 24.321,00 |
| 20 Feb 2024 | 71,34 | 0,640 | 0,91% | 70,77 | 71,73 | 70,48 | 15.932,00 |
| 19 Feb 2024 | 70,70 | 0,720 | 1,03% | 69,98 | 71,34 | 69,87 | 10.725,00 |
| 18 Feb 2024 | 69,98 | -0,660 | -0,93% | 70,71 | 70,75 | 68,10 | 12.268,00 |
| 17 Feb 2024 | 70,64 | 0,830 | 1,19% | 69,83 | 71,00 | 68,86 | 15.629,00 |
| 16 Feb 2024 | 69,81 | -0,120 | -0,17% | 69,83 | 70,96 | 69,12 | 17.064,00 |
| 15 Feb 2024 | 69,93 | 0,930 | 1,35% | 68,99 | 70,77 | 68,49 | 19.271,00 |
| 14 Feb 2024 | 69,00 | -3,90 | -5,35% | 72,88 | 73,19 | 68,20 | 21.872,00 |
|
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 |
