Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 25 Apr 2024 | 77,76 | -1,84 | -2,31% | 79,61 | 82,15 | 76,92 | 48.693,00 |
| 24 Apr 2024 | 79,60 | -0,500 | -0,62% | 80,21 | 80,77 | 78,78 | 24.780,00 |
| 23 Apr 2024 | 80,10 | 1,07 | 1,35% | 80,00 | 81,28 | 78,76 | 25.648,00 |
| 22 Apr 2024 | 79,03 | -0,900 | -1,13% | 79,57 | 80,63 | 77,73 | 24.946,00 |
| 21 Apr 2024 | 79,93 | 3,56 | 4,66% | 76,06 | 81,02 | 75,43 | 25.445,00 |
| 20 Apr 2024 | 76,37 | 0,450 | 0,59% | 75,81 | 77,26 | 71,47 | 69.619,00 |
| 19 Apr 2024 | 75,92 | 0,800 | 1,06% | 75,17 | 77,41 | 73,70 | 35.797,00 |
| 18 Apr 2024 | 75,12 | -0,110 | -0,15% | 75,14 | 75,94 | 71,82 | 47.904,00 |
| 17 Apr 2024 | 75,23 | 1,86 | 2,54% | 73,42 | 75,85 | 71,09 | 60.870,00 |
| 16 Apr 2024 | 73,37 | -1,98 | -2,63% | 74,73 | 78,03 | 71,27 | 163.406,00 |
| 15 Apr 2024 | 75,35 | 1,16 | 1,56% | 73,61 | 77,04 | 69,80 | 105.309,00 |
| 14 Apr 2024 | 74,19 | -7,13 | -8,77% | 81,43 | 82,41 | 67,36 | 120.638,00 |
| 13 Apr 2024 | 81,32 | -10,85 | -11,77% | 91,91 | 92,80 | 75,02 | 107.417,00 |
| 12 Apr 2024 | 92,17 | 2,18 | 2,42% | 89,69 | 93,23 | 88,48 | 45.644,00 |
| 11 Apr 2024 | 89,99 | 0,070 | 0,08% | 89,81 | 91,16 | 86,24 | 52.503,00 |
| 10 Apr 2024 | 89,92 | -5,16 | -5,43% | 95,17 | 95,18 | 88,89 | 52.839,00 |
| 09 Apr 2024 | 95,08 | 1,61 | 1,72% | 93,36 | 97,97 | 91,92 | 52.287,00 |
| 08 Apr 2024 | 93,47 | -0,190 | -0,20% | 93,92 | 97,82 | 92,47 | 56.369,00 |
| 07 Apr 2024 | 93,66 | 3,07 | 3,39% | 90,34 | 94,71 | 89,76 | 37.877,00 |
| 06 Apr 2024 | 90,59 | 0,180 | 0,20% | 90,84 | 92,57 | 88,05 | 79.607,00 |
| 05 Apr 2024 | 90,41 | -0,880 | -0,96% | 90,76 | 96,14 | 88,47 | 91.185,00 |
| 04 Apr 2024 | 91,29 | -8,15 | -8,20% | 99,33 | 102,24 | 89,22 | 102.300,00 |
| 03 Apr 2024 | 99,44 | 6,64 | 7,16% | 92,21 | 102,22 | 86,78 | 185.273,00 |
| 02 Apr 2024 | 92,80 | -4,62 | -4,74% | 97,05 | 104,59 | 90,60 | 131.209,00 |
| 01 Apr 2024 | 97,42 | 1,76 | 1,84% | 95,33 | 99,00 | 94,04 | 46.073,00 |
| 31 Mar 2024 | 95,66 | -5,33 | -5,28% | 100,65 | 101,26 | 93,74 | 80.843,00 |
| 30 Mar 2024 | 100,99 | 13,61 | 15,58% | 87,06 | 102,37 | 86,14 | 150.587,00 |
| 29 Mar 2024 | 87,38 | 0,960 | 1,11% | 86,47 | 89,55 | 86,39 | 73.765,00 |
| 28 Mar 2024 | 86,42 | -2,27 | -2,56% | 88,45 | 91,53 | 85,29 | 103.185,00 |
| 27 Mar 2024 | 88,69 | 5,53 | 6,65% | 83,28 | 89,66 | 80,87 | 76.054,00 |
| 26 Mar 2024 | 83,16 | 0,200 | 0,24% | 82,77 | 85,00 | 81,82 | 76.920,00 |
| 25 Mar 2024 | 82,96 | 3,73 | 4,71% | 79,09 | 84,19 | 78,94 | 41.026,00 |
| 24 Mar 2024 | 79,23 | 2,30 | 2,99% | 77,17 | 81,14 | 76,75 | 36.854,00 |
| 23 Mar 2024 | 76,93 | -2,06 | -2,61% | 78,86 | 79,60 | 74,50 | 43.694,00 |
| 22 Mar 2024 | 78,99 | 1,37 | 1,77% | 77,32 | 80,26 | 76,45 | 60.451,00 |
| 21 Mar 2024 | 77,62 | 5,01 | 6,90% | 72,31 | 78,17 | 70,83 | 65.542,00 |
| 20 Mar 2024 | 72,61 | -8,09 | -10,02% | 80,33 | 80,80 | 71,03 | 70.370,00 |
| 19 Mar 2024 | 80,70 | 1,90 | 2,41% | 78,53 | 80,95 | 74,21 | 40.986,00 |
| 18 Mar 2024 | 78,80 | 1,45 | 1,87% | 77,74 | 84,00 | 73,90 | 45.259,00 |
| 17 Mar 2024 | 77,35 | -5,25 | -6,36% | 82,42 | 83,48 | 75,49 | 48.788,00 |
| 16 Mar 2024 | 82,60 | -3,81 | -4,41% | 86,56 | 87,75 | 76,51 | 109.178,00 |
| 15 Mar 2024 | 86,41 | -2,45 | -2,76% | 88,82 | 89,84 | 82,24 | 48.777,00 |
| 14 Mar 2024 | 88,86 | -0,170 | -0,19% | 89,07 | 90,66 | 86,08 | 50.245,00 |
| 13 Mar 2024 | 89,03 | -5,72 | -6,04% | 94,81 | 95,15 | 84,11 | 79.844,00 |
| 12 Mar 2024 | 94,75 | 14,86 | 18,60% | 79,98 | 96,60 | 76,08 | 253.382,00 |
| 11 Mar 2024 | 79,89 | -3,25 | -3,91% | 83,10 | 83,19 | 78,14 | 42.635,00 |
| 10 Mar 2024 | 83,14 | 2,25 | 2,78% | 81,04 | 83,29 | 79,52 | 42.469,00 |
| 09 Mar 2024 | 80,89 | 0,290 | 0,36% | 80,50 | 81,83 | 76,54 | 79.654,00 |
| 08 Mar 2024 | 80,60 | 1,94 | 2,47% | 78,80 | 82,00 | 76,48 | 59.851,00 |
| 07 Mar 2024 | 78,66 | 2,58 | 3,39% | 75,64 | 80,63 | 73,59 | 73.926,00 |
| 06 Mar 2024 | 76,08 | -5,49 | -6,73% | 81,72 | 84,63 | 65,00 | 190.935,00 |
| 05 Mar 2024 | 81,57 | -1,92 | -2,30% | 83,50 | 85,45 | 80,63 | 70.052,00 |
| 04 Mar 2024 | 83,49 | -3,69 | -4,23% | 86,42 | 87,42 | 77,27 | 43.935,00 |
| 03 Mar 2024 | 87,18 | 8,72 | 11,11% | 78,21 | 87,20 | 77,92 | 79.990,00 |
| 02 Mar 2024 | 78,46 | 4,30 | 5,80% | 74,11 | 79,59 | 73,82 | 86.141,00 |
| 01 Mar 2024 | 74,16 | 5,38 | 7,82% | 68,53 | 78,55 | 68,04 | 148.472,00 |
| 29 Feb 2024 | 68,78 | 0,560 | 0,82% | 68,27 | 71,90 | 64,75 | 88.832,00 |
| 28 Feb 2024 | 68,22 | 2,14 | 3,24% | 66,12 | 70,38 | 65,97 | 107.144,00 |
| 27 Feb 2024 | 66,08 | 1,29 | 1,99% | 64,79 | 67,11 | 63,78 | 49.042,00 |
| 26 Feb 2024 | 64,79 | -0,270 | -0,42% | 65,05 | 65,23 | 64,38 | 23.062,00 |
| 25 Feb 2024 | 65,06 | 1,46 | 2,30% | 63,63 | 65,32 | 63,40 | 28.031,00 |
| 24 Feb 2024 | 63,60 | 0,080 | 0,13% | 63,67 | 63,90 | 62,37 | 42.290,00 |
| 23 Feb 2024 | 63,52 | -0,210 | -0,33% | 63,73 | 64,50 | 62,73 | 56.529,00 |
| 22 Feb 2024 | 63,73 | -0,750 | -1,16% | 64,40 | 64,51 | 62,33 | 40.715,00 |
| 21 Feb 2024 | 64,48 | -1,72 | -2,60% | 66,17 | 66,35 | 62,31 | 50.890,00 |
| 20 Feb 2024 | 66,20 | 0,600 | 0,91% | 65,66 | 66,57 | 65,40 | 65.990,00 |
| 19 Feb 2024 | 65,60 | 0,660 | 1,02% | 64,96 | 69,76 | 64,82 | 33.534,00 |
| 18 Feb 2024 | 64,94 | -0,590 | -0,90% | 65,60 | 65,70 | 63,13 | 36.937,00 |
| 17 Feb 2024 | 65,53 | 0,750 | 1,16% | 64,80 | 66,01 | 63,88 | 49.234,00 |
| 16 Feb 2024 | 64,78 | -0,330 | -0,51% | 65,08 | 65,92 | 64,11 | 69.616,00 |
| 15 Feb 2024 | 65,11 | 0,670 | 1,04% | 64,43 | 66,19 | 63,92 | 69.676,00 |
| 14 Feb 2024 | 64,44 | -3,02 | -4,48% | 67,42 | 67,92 | 63,57 | 74.213,00 |
| 13 Feb 2024 | 67,46 | 1,54 | 2,34% | 66,07 | 68,01 | 65,17 | 32.684,00 |
| 12 Feb 2024 | 65,92 | 0,640 | 0,98% | 65,26 | 67,50 | 65,16 | 33.117,00 |
| 11 Feb 2024 | 65,28 | 0,610 | 0,94% | 64,71 | 65,97 | 63,88 | 37.966,00 |
| 10 Feb 2024 | 64,67 | -0,620 | -0,95% | 65,58 | 66,77 | 64,62 | 55.975,00 |
| 09 Feb 2024 | 65,29 | 1,66 | 2,61% | 63,57 | 65,56 | 63,45 | 50.729,00 |
| 08 Feb 2024 | 63,63 | 0,100 | 0,16% | 63,48 | 63,91 | 62,90 | 33.380,00 |
| 07 Feb 2024 | 63,53 | 0,570 | 0,91% | 62,95 | 63,97 | 62,80 | 34.504,00 |
| 06 Feb 2024 | 62,96 | 0,890 | 1,43% | 62,07 | 63,46 | 61,75 | 26.597,00 |
| 05 Feb 2024 | 62,07 | -1,60 | -2,51% | 63,83 | 63,89 | 61,63 | 22.645,00 |
| 04 Feb 2024 | 63,67 | 0,690 | 1,10% | 62,91 | 64,13 | 62,87 | 24.264,00 |
| 03 Feb 2024 | 62,98 | 0,890 | 1,43% | 61,96 | 63,30 | 61,85 | 27.327,00 |
| 02 Feb 2024 | 62,09 | 0,310 | 0,50% | 61,92 | 62,72 | 60,76 | 34.740,00 |
| 01 Feb 2024 | 61,78 | -0,400 | -0,64% | 62,31 | 64,76 | 61,16 | 50.212,00 |
| 31 Gen 2024 | 62,18 | -0,980 | -1,55% | 63,22 | 63,46 | 62,00 | 33.333,00 |
| 30 Gen 2024 | 63,16 | 0,070 | 0,11% | 62,99 | 63,55 | 61,79 | 48.135,00 |
| 29 Gen 2024 | 63,09 | 0,260 | 0,41% | 62,69 | 63,21 | 62,05 | 26.945,00 |
| 28 Gen 2024 | 62,83 | 1,11 | 1,80% | 61,85 | 63,12 | 61,15 | 22.533,00 |
| 27 Gen 2024 | 61,72 | 1,27 | 2,10% | 60,33 | 62,26 | 60,13 | 29.573,00 |
|
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 |
