Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 25 Apr 2024 | 84,82 | -3,85 | -4,34% | 88,79 | 90,91 | 84,00 | 3.754,00 |
| 24 Apr 2024 | 88,67 | -1,93 | -2,13% | 85,44 | 91,44 | 85,44 | 3.527,00 |
| 23 Apr 2024 | 90,60 | 5,03 | 5,88% | 85,57 | 91,34 | 84,90 | 3.403,00 |
| 22 Apr 2024 | 85,57 | -0,780 | -0,90% | 85,92 | 87,59 | 83,81 | 6.636,00 |
| 21 Apr 2024 | 86,35 | 5,27 | 6,50% | 80,50 | 86,83 | 80,09 | 2.347,00 |
| 20 Apr 2024 | 81,08 | 0,910 | 1,14% | 80,32 | 83,31 | 74,30 | 5.461,00 |
| 19 Apr 2024 | 80,17 | 1,83 | 2,34% | 78,59 | 81,34 | 76,94 | 1.481,00 |
| 18 Apr 2024 | 78,34 | -3,45 | -4,22% | 81,51 | 82,45 | 76,36 | 7.769,00 |
| 17 Apr 2024 | 81,79 | 1,20 | 1,49% | 79,66 | 84,10 | 76,48 | 8.056,00 |
| 16 Apr 2024 | 80,59 | -2,36 | -2,85% | 82,24 | 89,40 | 76,47 | 12.640,00 |
| 15 Apr 2024 | 82,95 | 3,08 | 3,86% | 78,96 | 84,40 | 75,90 | 5.799,00 |
| 14 Apr 2024 | 79,87 | -15,23 | -16,01% | 94,10 | 94,54 | 65,00 | 13.313,00 |
| 13 Apr 2024 | 95,10 | -14,94 | -13,58% | 117,76 | 117,76 | 84,65 | 13.075,00 |
| 12 Apr 2024 | 110,04 | -8,35 | -7,05% | 119,53 | 123,42 | 107,78 | 10.852,00 |
| 11 Apr 2024 | 118,39 | 2,34 | 2,02% | 116,49 | 119,70 | 112,54 | 5.934,00 |
| 10 Apr 2024 | 116,05 | -2,84 | -2,39% | 118,65 | 123,15 | 115,16 | 4.481,00 |
| 09 Apr 2024 | 118,89 | 5,32 | 4,68% | 113,26 | 119,82 | 111,89 | 3.029,00 |
| 08 Apr 2024 | 113,57 | 3,86 | 3,52% | 109,43 | 113,57 | 109,27 | 6.923,00 |
| 07 Apr 2024 | 109,71 | 4,39 | 4,17% | 104,81 | 112,36 | 104,46 | 8.898,00 |
| 06 Apr 2024 | 105,32 | -2,13 | -1,98% | 107,43 | 107,64 | 101,17 | 7.297,00 |
| 05 Apr 2024 | 107,45 | 0,870 | 0,82% | 105,61 | 110,41 | 103,56 | 6.461,00 |
| 04 Apr 2024 | 106,58 | -0,880 | -0,82% | 107,46 | 110,61 | 103,80 | 5.528,00 |
| 03 Apr 2024 | 107,46 | -13,18 | -10,93% | 120,16 | 120,84 | 104,87 | 10.367,00 |
| 02 Apr 2024 | 120,64 | 1,90 | 1,60% | 118,87 | 122,24 | 112,77 | 12.666,00 |
| 01 Apr 2024 | 118,74 | 3,70 | 3,22% | 114,65 | 118,80 | 114,54 | 1.939,00 |
| 31 Mar 2024 | 115,04 | -3,16 | -2,67% | 118,13 | 121,64 | 114,22 | 4.591,00 |
| 30 Mar 2024 | 118,20 | -0,530 | -0,45% | 118,31 | 120,80 | 115,65 | 5.216,00 |
| 29 Mar 2024 | 118,73 | 3,50 | 3,04% | 115,25 | 118,92 | 113,18 | 5.473,00 |
| 28 Mar 2024 | 115,23 | -5,36 | -4,44% | 120,71 | 121,92 | 114,24 | 7.627,00 |
| 27 Mar 2024 | 120,59 | 3,86 | 3,31% | 117,10 | 121,75 | 115,80 | 5.575,00 |
| 26 Mar 2024 | 116,73 | 1,29 | 1,12% | 115,49 | 120,23 | 114,53 | 8.143,00 |
| 25 Mar 2024 | 115,44 | 2,34 | 2,07% | 112,54 | 116,13 | 111,13 | 4.084,00 |
| 24 Mar 2024 | 113,10 | 3,57 | 3,26% | 109,85 | 115,65 | 109,47 | 3.216,00 |
| 23 Mar 2024 | 109,53 | -3,74 | -3,30% | 113,66 | 115,90 | 106,32 | 9.447,00 |
| 22 Mar 2024 | 113,27 | 3,54 | 3,23% | 109,98 | 115,34 | 106,47 | 8.089,00 |
| 21 Mar 2024 | 109,73 | 8,78 | 8,70% | 101,20 | 130,16 | 96,70 | 10.479,00 |
| 20 Mar 2024 | 100,95 | -12,46 | -10,99% | 113,52 | 116,61 | 98,53 | 4.090,00 |
| 19 Mar 2024 | 113,41 | -2,11 | -1,83% | 116,31 | 118,80 | 109,41 | 2.433,00 |
| 18 Mar 2024 | 115,52 | 6,40 | 5,87% | 109,76 | 119,08 | 104,00 | 5.424,00 |
| 17 Mar 2024 | 109,12 | -9,55 | -8,05% | 118,55 | 119,75 | 106,61 | 4.724,00 |
| 16 Mar 2024 | 118,67 | -8,69 | -6,82% | 128,90 | 130,15 | 111,66 | 14.120,00 |
| 15 Mar 2024 | 127,36 | -2,83 | -2,17% | 130,56 | 132,40 | 124,07 | 4.914,00 |
| 14 Mar 2024 | 130,19 | 6,65 | 5,38% | 123,86 | 141,10 | 122,51 | 5.831,00 |
| 13 Mar 2024 | 123,54 | -0,660 | -0,53% | 124,96 | 126,51 | 114,00 | 4.036,00 |
| 12 Mar 2024 | 124,20 | 8,74 | 7,57% | 114,92 | 126,40 | 110,00 | 21.669,00 |
| 11 Mar 2024 | 115,46 | -3,95 | -3,31% | 119,72 | 122,44 | 112,07 | 5.593,00 |
| 10 Mar 2024 | 119,41 | -1,30 | -1,08% | 121,36 | 123,70 | 118,00 | 4.269,00 |
| 09 Mar 2024 | 120,71 | -1,16 | -0,95% | 124,42 | 126,21 | 116,40 | 11.934,00 |
| 08 Mar 2024 | 121,87 | 5,22 | 4,47% | 117,25 | 121,87 | 110,85 | 3.310,00 |
| 07 Mar 2024 | 116,65 | 18,40 | 18,73% | 98,01 | 117,49 | 94,43 | 22.627,00 |
| 06 Mar 2024 | 98,25 | -6,78 | -6,46% | 105,03 | 110,00 | 83,49 | 21.743,00 |
| 05 Mar 2024 | 105,03 | 1,53 | 1,48% | 104,63 | 110,00 | 101,60 | 5.206,00 |
| 04 Mar 2024 | 103,50 | -3,99 | -3,71% | 108,74 | 109,53 | 97,00 | 2.203,00 |
| 03 Mar 2024 | 107,49 | 5,82 | 5,72% | 101,66 | 109,27 | 101,31 | 3.100,00 |
| 02 Mar 2024 | 101,67 | 3,84 | 3,93% | 97,64 | 101,91 | 97,64 | 5.423,00 |
| 01 Mar 2024 | 97,83 | 1,68 | 1,75% | 95,94 | 105,77 | 95,32 | 22.945,00 |
| 29 Feb 2024 | 96,15 | -0,310 | -0,32% | 96,64 | 100,11 | 90,48 | 7.466,00 |
| 28 Feb 2024 | 96,46 | 2,08 | 2,20% | 94,63 | 97,40 | 92,66 | 10.802,00 |
| 27 Feb 2024 | 94,38 | 1,54 | 1,66% | 93,09 | 95,69 | 90,29 | 3.690,00 |
| 26 Feb 2024 | 92,84 | -0,980 | -1,04% | 93,58 | 93,94 | 90,05 | 2.223,00 |
| 25 Feb 2024 | 93,82 | 6,09 | 6,94% | 87,42 | 96,00 | 86,82 | 7.775,00 |
| 24 Feb 2024 | 87,73 | 2,93 | 3,46% | 84,56 | 94,00 | 82,78 | 6.578,00 |
| 23 Feb 2024 | 84,80 | -0,210 | -0,25% | 84,72 | 87,14 | 83,22 | 3.344,00 |
| 22 Feb 2024 | 85,01 | -2,06 | -2,37% | 87,14 | 87,28 | 81,51 | 2.488,00 |
| 21 Feb 2024 | 87,07 | -3,25 | -3,60% | 89,00 | 89,75 | 83,44 | 2.630,00 |
| 20 Feb 2024 | 90,32 | 2,62 | 2,99% | 88,18 | 90,92 | 87,65 | 909,00 |
| 19 Feb 2024 | 87,70 | 0,560 | 0,64% | 87,14 | 88,63 | 86,01 | 1.573,00 |
| 18 Feb 2024 | 87,14 | -0,820 | -0,93% | 87,47 | 88,62 | 84,55 | 3.781,00 |
| 17 Feb 2024 | 87,96 | 2,21 | 2,58% | 85,74 | 88,25 | 83,79 | 6.450,00 |
| 16 Feb 2024 | 85,75 | 0,760 | 0,89% | 85,77 | 87,15 | 84,00 | 6.893,00 |
| 15 Feb 2024 | 84,99 | 1,27 | 1,52% | 83,72 | 86,54 | 83,11 | 6.415,00 |
| 14 Feb 2024 | 83,72 | -0,230 | -0,27% | 83,95 | 84,64 | 82,02 | 3.467,00 |
| 13 Feb 2024 | 83,95 | 3,57 | 4,44% | 81,25 | 84,40 | 79,00 | 2.654,00 |
| 12 Feb 2024 | 80,38 | -0,620 | -0,77% | 81,46 | 82,65 | 80,00 | 956,00 |
| 11 Feb 2024 | 81,00 | 0,710 | 0,88% | 80,29 | 82,45 | 78,70 | 3.731,00 |
| 10 Feb 2024 | 80,29 | 0,980 | 1,24% | 79,29 | 84,99 | 79,15 | 2.787,00 |
| 09 Feb 2024 | 79,31 | 1,49 | 1,91% | 77,82 | 80,50 | 77,82 | 4.668,00 |
| 08 Feb 2024 | 77,82 | -0,860 | -1,09% | 78,68 | 78,93 | 76,51 | 1.145,00 |
| 07 Feb 2024 | 78,68 | 0,460 | 0,59% | 78,27 | 79,39 | 76,72 | 2.786,00 |
| 06 Feb 2024 | 78,22 | 0,940 | 1,22% | 76,77 | 79,88 | 75,56 | 2.413,00 |
| 05 Feb 2024 | 77,28 | -2,09 | -2,63% | 79,37 | 79,40 | 76,86 | 2.027,00 |
| 04 Feb 2024 | 79,37 | -0,100 | -0,13% | 79,53 | 80,40 | 78,65 | 1.584,00 |
| 03 Feb 2024 | 79,47 | 2,64 | 3,44% | 76,42 | 80,11 | 75,70 | 8.523,00 |
| 02 Feb 2024 | 76,83 | -2,81 | -3,53% | 79,60 | 80,27 | 76,56 | 5.095,00 |
| 01 Feb 2024 | 79,64 | -5,87 | -6,86% | 86,17 | 86,17 | 78,46 | 6.558,00 |
| 31 Gen 2024 | 85,51 | -1,01 | -1,17% | 86,02 | 88,05 | 85,02 | 2.329,00 |
| 30 Gen 2024 | 86,52 | 2,41 | 2,87% | 84,90 | 86,93 | 83,71 | 2.222,00 |
| 29 Gen 2024 | 84,11 | -0,370 | -0,44% | 84,52 | 86,23 | 83,04 | 1.483,00 |
| 28 Gen 2024 | 84,48 | 0,210 | 0,25% | 84,24 | 85,06 | 83,28 | 856,00 |
| 27 Gen 2024 | 84,27 | 2,21 | 2,69% | 84,19 | 84,50 | 80,82 | 1.778,00 |
|
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 |
