Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 18 Apr 2024 | 83,65 | -3,22 | -3,71% | 86,19 | 87,63 | 81,12 | 28.107,00 |
| 17 Apr 2024 | 86,87 | 1,96 | 2,31% | 84,49 | 89,39 | 80,90 | 52.928,00 |
| 16 Apr 2024 | 84,91 | -3,26 | -3,70% | 87,48 | 91,70 | 80,98 | 63.517,00 |
| 15 Apr 2024 | 88,17 | 4,92 | 5,91% | 83,27 | 89,50 | 79,95 | 122.220,00 |
| 14 Apr 2024 | 83,25 | -16,98 | -16,94% | 99,83 | 100,10 | 72,98 | 190.087,00 |
| 13 Apr 2024 | 100,23 | -17,63 | -14,96% | 117,70 | 120,08 | 93,00 | 132.448,00 |
| 12 Apr 2024 | 117,86 | -9,61 | -7,54% | 128,19 | 132,63 | 115,50 | 58.837,00 |
| 11 Apr 2024 | 127,47 | 1,63 | 1,30% | 127,10 | 129,47 | 122,14 | 61.762,00 |
| 10 Apr 2024 | 125,84 | -3,20 | -2,48% | 129,24 | 134,48 | 124,94 | 51.267,00 |
| 09 Apr 2024 | 129,04 | 6,11 | 4,97% | 122,59 | 129,85 | 120,99 | 33.895,00 |
| 08 Apr 2024 | 122,93 | 4,08 | 3,43% | 118,42 | 124,07 | 118,31 | 17.266,00 |
| 07 Apr 2024 | 118,85 | 4,75 | 4,16% | 113,54 | 121,68 | 113,14 | 51.507,00 |
| 06 Apr 2024 | 114,10 | -2,19 | -1,88% | 116,05 | 116,70 | 109,50 | 20.124,00 |
| 05 Apr 2024 | 116,29 | 0,920 | 0,80% | 114,94 | 119,73 | 112,12 | 15.571,00 |
| 04 Apr 2024 | 115,37 | -0,160 | -0,14% | 115,40 | 119,19 | 111,58 | 27.862,00 |
| 03 Apr 2024 | 115,53 | -13,85 | -10,70% | 129,26 | 129,72 | 112,78 | 59.394,00 |
| 02 Apr 2024 | 129,38 | 1,29 | 1,01% | 128,27 | 131,97 | 121,02 | 81.625,00 |
| 01 Apr 2024 | 128,09 | 3,97 | 3,20% | 123,57 | 128,41 | 123,48 | 17.612,00 |
| 31 Mar 2024 | 124,12 | -3,33 | -2,61% | 127,29 | 129,13 | 123,26 | 14.587,00 |
| 30 Mar 2024 | 127,45 | -0,490 | -0,38% | 127,74 | 130,46 | 124,43 | 26.612,00 |
| 29 Mar 2024 | 127,94 | 3,35 | 2,69% | 124,48 | 128,42 | 122,28 | 26.984,00 |
| 28 Mar 2024 | 124,59 | -6,09 | -4,66% | 130,98 | 132,49 | 123,57 | 104.503,00 |
| 27 Mar 2024 | 130,68 | 3,81 | 3,00% | 126,70 | 132,06 | 124,78 | 72.148,00 |
| 26 Mar 2024 | 126,87 | 2,09 | 1,67% | 124,37 | 130,32 | 123,89 | 117.590,00 |
| 25 Mar 2024 | 124,78 | 2,73 | 2,24% | 121,46 | 125,71 | 120,00 | 39.583,00 |
| 24 Mar 2024 | 122,05 | 3,96 | 3,35% | 118,67 | 125,00 | 117,94 | 38.043,00 |
| 23 Mar 2024 | 118,09 | -5,61 | -4,54% | 123,22 | 125,21 | 114,70 | 54.893,00 |
| 22 Mar 2024 | 123,70 | 3,50 | 2,91% | 119,55 | 124,94 | 116,24 | 54.920,00 |
| 21 Mar 2024 | 120,20 | 10,32 | 9,39% | 109,76 | 120,94 | 105,00 | 72.512,00 |
| 20 Mar 2024 | 109,88 | -13,42 | -10,88% | 123,51 | 124,66 | 107,00 | 105.664,00 |
| 19 Mar 2024 | 123,30 | -3,42 | -2,70% | 126,12 | 133,32 | 118,84 | 41.091,00 |
| 18 Mar 2024 | 126,72 | 7,92 | 6,67% | 119,48 | 135,00 | 113,29 | 90.396,00 |
| 17 Mar 2024 | 118,80 | -10,67 | -8,24% | 129,01 | 130,31 | 116,08 | 50.132,00 |
| 16 Mar 2024 | 129,47 | -9,72 | -6,98% | 139,79 | 141,51 | 122,62 | 147.225,00 |
| 15 Mar 2024 | 139,19 | -3,29 | -2,31% | 142,79 | 145,78 | 131,84 | 61.131,00 |
| 14 Mar 2024 | 142,48 | 7,36 | 5,45% | 134,99 | 153,85 | 133,88 | 91.894,00 |
| 13 Mar 2024 | 135,12 | -1,59 | -1,16% | 137,13 | 138,72 | 123,97 | 72.465,00 |
| 12 Mar 2024 | 136,71 | 10,36 | 8,20% | 127,05 | 138,52 | 120,27 | 215.027,00 |
| 11 Mar 2024 | 126,35 | -4,33 | -3,31% | 130,90 | 133,83 | 122,08 | 68.016,00 |
| 10 Mar 2024 | 130,68 | -2,21 | -1,66% | 132,40 | 135,45 | 128,92 | 34.530,00 |
| 09 Mar 2024 | 132,89 | -0,600 | -0,45% | 134,43 | 138,33 | 127,88 | 119.920,00 |
| 08 Mar 2024 | 133,49 | 5,97 | 4,68% | 127,38 | 133,62 | 120,71 | 112.304,00 |
| 07 Mar 2024 | 127,52 | 20,80 | 19,49% | 105,93 | 128,16 | 102,17 | 173.745,00 |
| 06 Mar 2024 | 106,72 | -7,67 | -6,71% | 113,87 | 121,80 | 91,41 | 101.626,00 |
| 05 Mar 2024 | 114,39 | 1,97 | 1,75% | 112,65 | 117,00 | 110,26 | 74.406,00 |
| 04 Mar 2024 | 112,42 | -4,04 | -3,47% | 118,14 | 118,95 | 104,85 | 55.051,00 |
| 03 Mar 2024 | 116,46 | 6,30 | 5,72% | 110,30 | 118,66 | 109,82 | 81.643,00 |
| 02 Mar 2024 | 110,16 | 4,27 | 4,03% | 106,00 | 110,31 | 105,82 | 32.723,00 |
| 01 Mar 2024 | 105,89 | 1,32 | 1,26% | 104,19 | 114,96 | 103,16 | 91.717,00 |
| 29 Feb 2024 | 104,57 | -0,160 | -0,15% | 104,85 | 108,73 | 97,87 | 96.971,00 |
| 28 Feb 2024 | 104,73 | 2,00 | 1,95% | 103,12 | 105,82 | 101,05 | 70.390,00 |
| 27 Feb 2024 | 102,73 | 2,35 | 2,34% | 100,61 | 103,93 | 97,89 | 71.561,00 |
| 26 Feb 2024 | 100,38 | -1,10 | -1,08% | 101,67 | 101,75 | 97,47 | 35.345,00 |
| 25 Feb 2024 | 101,48 | 6,44 | 6,78% | 94,18 | 104,00 | 93,77 | 141.287,00 |
| 24 Feb 2024 | 95,04 | 3,05 | 3,32% | 92,57 | 101,74 | 89,45 | 119.845,00 |
| 23 Feb 2024 | 91,99 | 0,190 | 0,21% | 91,43 | 94,59 | 90,07 | 28.023,00 |
| 22 Feb 2024 | 91,80 | -2,16 | -2,30% | 93,90 | 94,25 | 87,52 | 72.612,00 |
| 21 Feb 2024 | 93,96 | -2,77 | -2,86% | 96,63 | 97,12 | 89,79 | 47.437,00 |
| 20 Feb 2024 | 96,73 | 2,30 | 2,44% | 94,76 | 98,00 | 94,22 | 42.266,00 |
| 19 Feb 2024 | 94,43 | 0,270 | 0,29% | 93,73 | 95,47 | 92,64 | 45.407,00 |
| 18 Feb 2024 | 94,16 | -0,640 | -0,68% | 94,08 | 95,30 | 91,10 | 32.844,00 |
| 17 Feb 2024 | 94,80 | 2,26 | 2,44% | 92,27 | 95,01 | 90,27 | 61.640,00 |
| 16 Feb 2024 | 92,54 | 1,41 | 1,55% | 91,88 | 93,61 | 90,11 | 55.684,00 |
| 15 Feb 2024 | 91,13 | 1,58 | 1,76% | 89,61 | 92,74 | 88,72 | 41.055,00 |
| 14 Feb 2024 | 89,55 | -1,42 | -1,56% | 90,91 | 91,42 | 87,93 | 35.062,00 |
| 13 Feb 2024 | 90,97 | 3,45 | 3,94% | 87,02 | 91,05 | 85,07 | 28.761,00 |
| 12 Feb 2024 | 87,52 | -0,780 | -0,88% | 87,95 | 89,91 | 86,70 | 26.037,00 |
| 11 Feb 2024 | 88,30 | 0,630 | 0,72% | 87,86 | 89,28 | 86,18 | 30.582,00 |
| 10 Feb 2024 | 87,67 | 2,26 | 2,65% | 85,36 | 89,97 | 85,29 | 61.010,00 |
| 09 Feb 2024 | 85,41 | 1,34 | 1,59% | 84,28 | 86,72 | 84,07 | 44.826,00 |
| 08 Feb 2024 | 84,07 | -0,490 | -0,58% | 84,63 | 84,95 | 82,24 | 48.408,00 |
| 07 Feb 2024 | 84,56 | 0,620 | 0,74% | 84,16 | 85,41 | 82,43 | 23.948,00 |
| 06 Feb 2024 | 83,94 | 0,640 | 0,77% | 83,21 | 85,86 | 81,48 | 32.169,00 |
| 05 Feb 2024 | 83,30 | -2,33 | -2,72% | 85,43 | 85,78 | 82,83 | 16.605,00 |
| 04 Feb 2024 | 85,63 | -0,200 | -0,23% | 85,77 | 86,81 | 84,88 | 25.322,00 |
| 03 Feb 2024 | 85,83 | 2,21 | 2,64% | 83,21 | 86,50 | 82,28 | 83.113,00 |
| 02 Feb 2024 | 83,62 | -2,44 | -2,84% | 85,86 | 86,16 | 81,00 | 64.673,00 |
| 01 Feb 2024 | 86,06 | -6,87 | -7,39% | 93,14 | 93,35 | 85,06 | 82.109,00 |
| 31 Gen 2024 | 92,93 | -0,790 | -0,84% | 93,30 | 95,66 | 92,21 | 32.968,00 |
| 30 Gen 2024 | 93,72 | 2,53 | 2,77% | 90,87 | 93,93 | 90,30 | 20.199,00 |
| 29 Gen 2024 | 91,19 | -0,350 | -0,38% | 91,55 | 93,49 | 90,08 | 23.721,00 |
| 28 Gen 2024 | 91,54 | 0,250 | 0,27% | 91,31 | 92,18 | 90,33 | 12.803,00 |
| 27 Gen 2024 | 91,29 | 2,50 | 2,82% | 88,10 | 91,69 | 87,46 | 19.638,00 |
| 26 Gen 2024 | 88,79 | -1,30 | -1,44% | 89,87 | 89,90 | 86,83 | 19.251,00 |
| 25 Gen 2024 | 90,09 | 0,720 | 0,81% | 89,49 | 90,63 | 88,26 | 22.018,00 |
| 24 Gen 2024 | 89,37 | -2,19 | -2,39% | 91,73 | 93,51 | 84,16 | 74.247,00 |
| 23 Gen 2024 | 91,56 | -5,13 | -5,31% | 96,19 | 97,15 | 90,38 | 42.795,00 |
| 22 Gen 2024 | 96,69 | -0,700 | -0,72% | 97,24 | 98,60 | 96,38 | 25.397,00 |
| 21 Gen 2024 | 97,39 | 0,590 | 0,61% | 96,65 | 98,56 | 95,98 | 36.448,00 |
| 20 Gen 2024 | 96,80 | 0,030 | 0,03% | 96,87 | 97,74 | 91,69 | 52.508,00 |
|
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 |
