Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 25 Mag 2024 | 84,91 | -0,520 | -0,61% | 85,41 | 86,49 | 84,00 | 1.015.492,00 |
| 24 Mag 2024 | 85,43 | -0,310 | -0,36% | 85,75 | 87,96 | 80,24 | 1.840.273,00 |
| 23 Mag 2024 | 85,74 | -2,47 | -2,80% | 88,22 | 88,49 | 84,88 | 955.207,00 |
| 22 Mag 2024 | 88,21 | -0,380 | -0,43% | 88,59 | 89,63 | 86,99 | 1.665.758,00 |
| 21 Mag 2024 | 88,59 | 6,44 | 7,84% | 82,50 | 89,11 | 82,39 | 1.508.025,00 |
| 20 Mag 2024 | 82,15 | -1,71 | -2,04% | 83,87 | 84,38 | 81,77 | 439.960,00 |
| 19 Mag 2024 | 83,86 | -0,130 | -0,15% | 84,17 | 84,81 | 83,43 | 408.357,00 |
| 18 Mag 2024 | 83,99 | 1,59 | 1,93% | 82,44 | 84,23 | 81,92 | 603.568,00 |
| 17 Mag 2024 | 82,40 | -0,470 | -0,57% | 82,50 | 83,24 | 81,37 | 632.422,00 |
| 16 Mag 2024 | 82,87 | 4,08 | 5,18% | 78,78 | 82,87 | 78,23 | 791.735,00 |
| 15 Mag 2024 | 78,79 | -1,79 | -2,22% | 80,58 | 81,70 | 78,18 | 911.746,00 |
| 14 Mag 2024 | 80,58 | -0,810 | -1,00% | 81,49 | 82,70 | 78,91 | 730.957,00 |
| 13 Mag 2024 | 81,39 | 0,050 | 0,06% | 81,40 | 82,18 | 80,84 | 334.570,00 |
| 12 Mag 2024 | 81,34 | 1,07 | 1,33% | 80,17 | 82,29 | 79,82 | 478.305,00 |
| 11 Mag 2024 | 80,27 | -2,72 | -3,28% | 83,08 | 83,48 | 79,55 | 756.340,00 |
| 10 Mag 2024 | 82,99 | 1,38 | 1,69% | 81,67 | 83,17 | 80,70 | 652.835,00 |
| 09 Mag 2024 | 81,61 | 0,710 | 0,88% | 80,82 | 82,33 | 79,32 | 956.782,00 |
| 08 Mag 2024 | 80,90 | 0,160 | 0,20% | 80,78 | 82,65 | 79,78 | 810.046,00 |
| 07 Mag 2024 | 80,74 | -0,540 | -0,66% | 81,39 | 84,27 | 80,01 | 1.003.319,00 |
| 06 Mag 2024 | 81,28 | -0,460 | -0,56% | 81,66 | 81,84 | 80,37 | 618.424,00 |
| 05 Mag 2024 | 81,74 | -0,120 | -0,15% | 81,83 | 83,01 | 81,28 | 554.521,00 |
| 04 Mag 2024 | 81,86 | 1,71 | 2,13% | 80,06 | 82,62 | 79,33 | 754.763,00 |
| 03 Mag 2024 | 80,15 | -0,050 | -0,06% | 80,12 | 81,28 | 78,66 | 761.556,00 |
| 02 Mag 2024 | 80,20 | 0,420 | 0,53% | 79,46 | 80,91 | 74,60 | 1.258.452,00 |
| 01 Mag 2024 | 79,78 | -3,75 | -4,49% | 83,51 | 84,56 | 77,19 | 1.124.566,00 |
| 30 Apr 2024 | 83,53 | -0,400 | -0,48% | 84,29 | 85,64 | 81,73 | 1.721.176,00 |
| 29 Apr 2024 | 83,93 | -0,160 | -0,19% | 83,87 | 85,43 | 83,57 | 719.381,00 |
| 28 Apr 2024 | 84,09 | -3,96 | -4,50% | 88,02 | 88,47 | 83,05 | 1.255.170,00 |
| 27 Apr 2024 | 88,05 | 4,23 | 5,05% | 83,77 | 88,59 | 83,08 | 1.879.509,00 |
| 26 Apr 2024 | 83,82 | 0,720 | 0,87% | 83,09 | 85,07 | 81,83 | 1.025.994,00 |
| 25 Apr 2024 | 83,10 | -2,05 | -2,41% | 85,08 | 87,72 | 82,34 | 1.644.480,00 |
| 24 Apr 2024 | 85,15 | -0,220 | -0,26% | 85,35 | 86,42 | 83,97 | 763.305,00 |
| 23 Apr 2024 | 85,37 | 1,20 | 1,43% | 84,30 | 86,49 | 83,95 | 755.138,00 |
| 22 Apr 2024 | 84,17 | -0,820 | -0,96% | 84,99 | 85,69 | 82,73 | 661.212,00 |
| 21 Apr 2024 | 84,99 | 3,95 | 4,87% | 80,80 | 85,98 | 80,25 | 824.657,00 |
| 20 Apr 2024 | 81,04 | 0,310 | 0,38% | 80,78 | 82,27 | 75,76 | 1.372.811,00 |
| 19 Apr 2024 | 80,73 | 0,660 | 0,82% | 80,20 | 82,55 | 78,64 | 1.642.853,00 |
| 18 Apr 2024 | 80,07 | 0,240 | 0,30% | 79,80 | 80,82 | 76,25 | 1.228.092,00 |
| 17 Apr 2024 | 79,83 | 1,85 | 2,37% | 78,04 | 80,44 | 75,30 | 1.459.425,00 |
| 16 Apr 2024 | 77,98 | -1,96 | -2,45% | 79,30 | 82,86 | 75,61 | 2.667.842,00 |
| 15 Apr 2024 | 79,94 | 2,37 | 3,06% | 77,30 | 80,44 | 73,61 | 3.138.424,00 |
| 14 Apr 2024 | 77,57 | -8,48 | -9,85% | 86,15 | 86,67 | 70,50 | 5.363.152,00 |
| 13 Apr 2024 | 86,05 | -12,79 | -12,94% | 98,70 | 99,58 | 79,86 | 4.150.723,00 |
| 12 Apr 2024 | 98,84 | 2,19 | 2,27% | 96,71 | 99,97 | 94,86 | 1.600.971,00 |
| 11 Apr 2024 | 96,65 | -0,870 | -0,89% | 97,53 | 98,36 | 93,44 | 1.682.143,00 |
| 10 Apr 2024 | 97,52 | -5,82 | -5,63% | 103,34 | 103,44 | 96,43 | 1.749.832,00 |
| 09 Apr 2024 | 103,34 | 2,13 | 2,10% | 100,95 | 106,06 | 99,42 | 1.901.802,00 |
| 08 Apr 2024 | 101,21 | -0,260 | -0,26% | 101,52 | 105,99 | 100,11 | 1.646.756,00 |
| 07 Apr 2024 | 101,47 | 3,35 | 3,41% | 97,91 | 102,48 | 97,17 | 1.435.227,00 |
| 06 Apr 2024 | 98,12 | 0,300 | 0,31% | 98,36 | 100,25 | 95,00 | 2.341.314,00 |
| 05 Apr 2024 | 97,82 | -0,940 | -0,95% | 98,29 | 104,30 | 96,19 | 3.214.409,00 |
| 04 Apr 2024 | 98,76 | -8,15 | -7,62% | 106,73 | 109,86 | 96,50 | 3.257.424,00 |
| 03 Apr 2024 | 106,91 | 7,31 | 7,34% | 99,25 | 108,99 | 93,06 | 5.083.311,00 |
| 02 Apr 2024 | 99,60 | -5,48 | -5,22% | 104,63 | 112,81 | 97,23 | 4.394.039,00 |
| 01 Apr 2024 | 105,08 | 1,98 | 1,92% | 102,84 | 106,87 | 101,41 | 1.921.375,00 |
| 31 Mar 2024 | 103,10 | -5,92 | -5,43% | 108,91 | 108,91 | 101,06 | 2.127.464,00 |
| 30 Mar 2024 | 109,02 | 14,72 | 15,61% | 94,13 | 110,44 | 92,75 | 6.353.203,00 |
| 29 Mar 2024 | 94,30 | 0,850 | 0,91% | 93,57 | 96,59 | 93,29 | 2.145.117,00 |
| 28 Mar 2024 | 93,45 | -2,59 | -2,70% | 95,88 | 99,00 | 92,30 | 3.120.741,00 |
| 27 Mar 2024 | 96,04 | 5,89 | 6,53% | 90,67 | 97,06 | 87,52 | 2.950.601,00 |
| 26 Mar 2024 | 90,15 | 0,520 | 0,58% | 89,48 | 92,06 | 88,54 | 3.194.925,00 |
| 25 Mar 2024 | 89,63 | 4,04 | 4,72% | 85,30 | 90,81 | 85,30 | 1.951.091,00 |
| 24 Mar 2024 | 85,59 | 2,58 | 3,11% | 83,40 | 87,50 | 82,83 | 1.624.046,00 |
| 23 Mar 2024 | 83,01 | -2,79 | -3,25% | 85,75 | 86,22 | 80,58 | 1.376.551,00 |
| 22 Mar 2024 | 85,80 | 0,960 | 1,13% | 84,69 | 87,02 | 83,57 | 1.832.574,00 |
| 21 Mar 2024 | 84,84 | 5,98 | 7,58% | 78,93 | 85,29 | 77,00 | 2.267.931,00 |
| 20 Mar 2024 | 78,86 | -8,74 | -9,98% | 87,20 | 87,79 | 77,13 | 3.840.933,00 |
| 19 Mar 2024 | 87,60 | 1,82 | 2,12% | 85,52 | 88,06 | 80,75 | 1.572.526,00 |
| 18 Mar 2024 | 85,78 | 1,61 | 1,91% | 84,19 | 86,79 | 80,71 | 1.431.846,00 |
| 17 Mar 2024 | 84,17 | -5,75 | -6,39% | 89,67 | 90,75 | 82,25 | 1.776.569,00 |
| 16 Mar 2024 | 89,92 | -4,03 | -4,29% | 94,22 | 95,39 | 83,33 | 3.542.027,00 |
| 15 Mar 2024 | 93,95 | -3,29 | -3,38% | 97,21 | 98,18 | 89,88 | 1.653.185,00 |
| 14 Mar 2024 | 97,24 | -0,110 | -0,11% | 97,25 | 98,96 | 93,92 | 2.016.581,00 |
| 13 Mar 2024 | 97,35 | -6,57 | -6,32% | 104,00 | 104,27 | 91,55 | 3.818.371,00 |
| 12 Mar 2024 | 103,92 | 16,58 | 18,98% | 87,38 | 105,70 | 83,66 | 7.191.875,00 |
| 11 Mar 2024 | 87,34 | -3,48 | -3,83% | 90,78 | 90,92 | 85,34 | 1.372.117,00 |
| 10 Mar 2024 | 90,82 | 2,53 | 2,87% | 88,15 | 90,95 | 86,77 | 1.245.362,00 |
| 09 Mar 2024 | 88,29 | 0,090 | 0,10% | 88,06 | 89,51 | 84,26 | 1.924.311,00 |
| 08 Mar 2024 | 88,20 | 2,47 | 2,88% | 85,76 | 89,99 | 83,38 | 2.093.235,00 |
| 07 Mar 2024 | 85,73 | 3,26 | 3,95% | 81,95 | 87,47 | 79,76 | 2.458.325,00 |
| 06 Mar 2024 | 82,47 | -6,20 | -6,99% | 88,83 | 91,86 | 70,99 | 4.344.480,00 |
| 05 Mar 2024 | 88,67 | -1,85 | -2,04% | 90,65 | 92,69 | 87,61 | 2.571.672,00 |
| 04 Mar 2024 | 90,52 | -3,90 | -4,13% | 93,54 | 94,62 | 83,35 | 2.078.347,00 |
| 03 Mar 2024 | 94,42 | 9,40 | 11,06% | 84,74 | 94,48 | 84,44 | 3.538.146,00 |
| 02 Mar 2024 | 85,02 | 4,87 | 6,08% | 80,10 | 86,18 | 79,78 | 2.173.699,00 |
| 01 Mar 2024 | 80,15 | 5,47 | 7,32% | 74,48 | 84,98 | 73,83 | 3.899.622,00 |
| 29 Feb 2024 | 74,68 | 0,700 | 0,95% | 73,99 | 77,99 | 69,93 | 2.623.776,00 |
| 28 Feb 2024 | 73,98 | 2,03 | 2,82% | 72,07 | 76,50 | 71,93 | 2.491.863,00 |
| 27 Feb 2024 | 71,95 | 1,85 | 2,64% | 70,09 | 72,99 | 69,10 | 1.146.094,00 |
| 26 Feb 2024 | 70,10 | -0,310 | -0,44% | 70,42 | 70,61 | 69,75 | 547.632,00 |
| 25 Feb 2024 | 70,41 | 1,53 | 2,22% | 68,89 | 70,67 | 68,29 | 626.497,00 |
|
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 |
