Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 22 Mag 2024 | 76,69 | -2,82 | -3,55% | 79,30 | 80,96 | 76,41 | 2.818,00 |
| 21 Mag 2024 | 79,51 | 5,01 | 6,73% | 76,59 | 80,12 | 14,50 | 2.268,00 |
| 20 Mag 2024 | 74,50 | -2,73 | -3,53% | 77,20 | 77,52 | 74,09 | 646,00 |
| 19 Mag 2024 | 77,23 | 0,280 | 0,37% | 77,07 | 79,37 | 76,51 | 705,00 |
| 18 Mag 2024 | 76,94 | 2,23 | 2,98% | 74,75 | 77,53 | 73,88 | 874,00 |
| 17 Mag 2024 | 74,72 | -1,20 | -1,58% | 76,21 | 76,41 | 74,37 | 1.152,00 |
| 16 Mag 2024 | 75,91 | 2,21 | 3,00% | 73,63 | 76,59 | 72,94 | 1.110,00 |
| 15 Mag 2024 | 73,70 | -2,50 | -3,27% | 76,59 | 76,92 | 72,81 | 1.033,00 |
| 14 Mag 2024 | 76,19 | 0,800 | 1,05% | 82,11 | 83,41 | 13,69 | 1.158,00 |
| 13 Mag 2024 | 75,40 | -0,690 | -0,91% | 76,39 | 77,06 | 74,55 | 668,00 |
| 12 Mag 2024 | 76,09 | -1,05 | -1,36% | 77,02 | 77,75 | 75,97 | 1.011,00 |
| 11 Mag 2024 | 77,13 | -2,17 | -2,74% | 79,00 | 80,20 | 76,05 | 1.355,00 |
| 10 Mag 2024 | 79,30 | 1,77 | 2,29% | 77,12 | 79,69 | 76,92 | 1.900,00 |
| 09 Mag 2024 | 77,53 | -0,230 | -0,30% | 77,18 | 78,92 | 76,40 | 2.015,00 |
| 08 Mag 2024 | 77,76 | -0,340 | -0,44% | 78,30 | 80,39 | 77,16 | 1.380,00 |
| 07 Mag 2024 | 78,11 | -2,43 | -3,02% | 82,11 | 83,41 | 14,50 | 1.809,00 |
| 06 Mag 2024 | 80,54 | -0,780 | -0,96% | 81,72 | 81,74 | 79,82 | 1.102,00 |
| 05 Mag 2024 | 81,32 | -3,29 | -3,88% | 84,56 | 85,48 | 81,09 | 3.272,00 |
| 04 Mag 2024 | 84,61 | 3,13 | 3,84% | 81,20 | 85,29 | 80,79 | 1.100,00 |
| 03 Mag 2024 | 81,48 | 0,010 | 0,01% | 81,16 | 83,01 | 78,97 | 1.330,00 |
| 02 Mag 2024 | 81,47 | 1,89 | 2,37% | 79,57 | 81,59 | 75,23 | 1.540,00 |
| 01 Mag 2024 | 79,58 | -2,40 | -2,93% | 82,11 | 83,41 | 77,37 | 2.276,00 |
| 30 Apr 2024 | 81,98 | 0,420 | 0,51% | 88,60 | 91,32 | 80,38 | 24.166,00 |
| 29 Apr 2024 | 81,56 | -1,23 | -1,49% | 82,53 | 85,11 | 81,52 | 1.686,00 |
| 28 Apr 2024 | 82,79 | -2,47 | -2,90% | 85,36 | 85,67 | 81,83 | 11.575,00 |
| 27 Apr 2024 | 85,27 | -2,52 | -2,87% | 87,95 | 88,83 | 85,27 | 23.395,00 |
| 26 Apr 2024 | 87,78 | 1,03 | 1,19% | 86,45 | 88,38 | 84,39 | 21.487,00 |
| 25 Apr 2024 | 86,75 | -0,970 | -1,10% | 88,16 | 93,21 | 86,33 | 35.023,00 |
| 24 Apr 2024 | 87,72 | -0,040 | -0,04% | 87,50 | 88,52 | 85,33 | 3.123,00 |
| 23 Apr 2024 | 87,75 | 1,79 | 2,09% | 88,60 | 88,85 | 14,60 | 2.074,00 |
| 22 Apr 2024 | 85,96 | -2,75 | -3,10% | 88,60 | 88,85 | 84,75 | 8.173,00 |
| 21 Apr 2024 | 88,71 | 3,64 | 4,28% | 84,54 | 89,28 | 83,56 | 9.454,00 |
| 20 Apr 2024 | 85,07 | -2,29 | -2,62% | 86,95 | 87,80 | 80,74 | 20.632,00 |
| 19 Apr 2024 | 87,36 | 5,79 | 7,10% | 81,98 | 87,62 | 79,24 | 15.366,00 |
| 18 Apr 2024 | 81,57 | -1,59 | -1,92% | 83,23 | 84,30 | 79,83 | 10.816,00 |
| 17 Apr 2024 | 83,17 | 0,120 | 0,15% | 83,53 | 84,75 | 78,78 | 6.174,00 |
| 16 Apr 2024 | 83,05 | -1,33 | -1,58% | 78,48 | 91,55 | 75,35 | 44.179,00 |
| 15 Apr 2024 | 84,38 | 5,28 | 6,68% | 78,48 | 85,49 | 75,35 | 22.729,00 |
| 14 Apr 2024 | 79,10 | -6,24 | -7,31% | 84,80 | 85,27 | 69,25 | 46.916,00 |
| 13 Apr 2024 | 85,34 | -6,70 | -7,28% | 91,84 | 93,18 | 78,32 | 17.768,00 |
| 12 Apr 2024 | 92,04 | -1,07 | -1,15% | 92,82 | 93,78 | 90,84 | 2.278,00 |
| 11 Apr 2024 | 93,11 | 1,36 | 1,48% | 91,80 | 94,05 | 90,16 | 2.700,00 |
| 10 Apr 2024 | 91,75 | -4,79 | -4,96% | 96,52 | 97,01 | 90,73 | 2.976,00 |
| 09 Apr 2024 | 96,55 | 1,90 | 2,01% | 93,91 | 97,40 | 92,56 | 2.226,00 |
| 08 Apr 2024 | 94,64 | 0,300 | 0,31% | 94,21 | 95,97 | 93,66 | 2.066,00 |
| 07 Apr 2024 | 94,35 | 0,520 | 0,55% | 93,30 | 95,80 | 93,30 | 1.576,00 |
| 06 Apr 2024 | 93,83 | -1,87 | -1,96% | 95,72 | 96,00 | 91,11 | 2.201,00 |
| 05 Apr 2024 | 95,70 | 1,39 | 1,47% | 93,91 | 99,25 | 92,56 | 2.091,00 |
| 04 Apr 2024 | 94,31 | -0,710 | -0,74% | 94,99 | 98,95 | 92,14 | 2.719,00 |
| 03 Apr 2024 | 95,02 | -6,05 | -5,98% | 100,61 | 101,60 | 94,39 | 3.825,00 |
| 02 Apr 2024 | 101,07 | -2,80 | -2,70% | 109,72 | 113,99 | 14,69 | 3.227,00 |
| 01 Apr 2024 | 103,87 | -1,25 | -1,19% | 104,83 | 106,67 | 103,81 | 2.128,00 |
| 31 Mar 2024 | 105,12 | -2,38 | -2,21% | 107,05 | 107,83 | 104,56 | 1.216,00 |
| 30 Mar 2024 | 107,50 | -1,74 | -1,59% | 108,75 | 110,14 | 106,02 | 2.173,00 |
| 29 Mar 2024 | 109,24 | 0,980 | 0,90% | 108,45 | 113,72 | 106,36 | 3.075,00 |
| 28 Mar 2024 | 108,26 | -2,30 | -2,08% | 109,19 | 111,34 | 106,17 | 3.360,00 |
| 27 Mar 2024 | 110,56 | 0,690 | 0,63% | 109,72 | 116,92 | 108,79 | 5.045,00 |
| 26 Mar 2024 | 109,87 | 2,76 | 2,58% | 95,92 | 117,30 | 95,60 | 12.352,00 |
| 25 Mar 2024 | 107,10 | 7,65 | 7,69% | 99,45 | 110,04 | 99,28 | 7.010,00 |
| 24 Mar 2024 | 99,45 | 2,85 | 2,95% | 96,98 | 102,55 | 95,14 | 2.668,00 |
| 23 Mar 2024 | 96,61 | -1,15 | -1,17% | 97,92 | 102,53 | 94,80 | 3.682,00 |
| 22 Mar 2024 | 97,75 | 1,68 | 1,75% | 95,92 | 103,42 | 95,60 | 3.519,00 |
| 21 Mar 2024 | 96,07 | 8,72 | 9,99% | 88,05 | 97,39 | 83,95 | 3.338,00 |
| 20 Mar 2024 | 87,35 | -10,12 | -10,38% | 97,22 | 97,84 | 86,31 | 4.202,00 |
| 19 Mar 2024 | 97,47 | -2,51 | -2,51% | 106,63 | 107,35 | 14,95 | 4.938,00 |
| 18 Mar 2024 | 99,98 | 4,05 | 4,22% | 97,61 | 102,12 | 93,05 | 5.247,00 |
| 17 Mar 2024 | 95,93 | -11,97 | -11,10% | 106,63 | 107,35 | 94,37 | 2.629,00 |
| 16 Mar 2024 | 107,90 | 0,900 | 0,84% | 97,09 | 108,28 | 93,89 | 9.507,00 |
| 15 Mar 2024 | 107,01 | -1,00 | -0,92% | 107,69 | 110,45 | 101,61 | 4.466,00 |
| 14 Mar 2024 | 108,01 | 1,10 | 1,03% | 107,02 | 113,47 | 102,26 | 11.162,00 |
| 13 Mar 2024 | 106,91 | 9,86 | 10,16% | 97,09 | 106,91 | 92,96 | 7.706,00 |
| 12 Mar 2024 | 97,05 | 5,56 | 6,08% | 91,03 | 106,04 | 90,74 | 12.089,00 |
| 11 Mar 2024 | 91,49 | -2,25 | -2,40% | 94,33 | 95,16 | 89,80 | 5.095,00 |
| 10 Mar 2024 | 93,74 | -2,76 | -2,86% | 96,65 | 97,21 | 93,69 | 6.230,00 |
| 09 Mar 2024 | 96,50 | -2,39 | -2,42% | 99,13 | 99,81 | 93,75 | 5.854,00 |
| 08 Mar 2024 | 98,90 | -0,060 | -0,07% | 99,72 | 102,23 | 98,27 | 3.906,00 |
| 07 Mar 2024 | 98,96 | 5,19 | 5,53% | 92,55 | 100,89 | 89,82 | 6.343,00 |
| 06 Mar 2024 | 93,77 | -7,05 | -6,99% | 100,66 | 105,27 | 81,67 | 8.738,00 |
| 05 Mar 2024 | 100,82 | 3,98 | 4,11% | 91,03 | 106,04 | 90,74 | 12.461,00 |
| 04 Mar 2024 | 96,84 | -3,04 | -3,04% | 99,83 | 102,32 | 96,84 | 4.981,00 |
| 03 Mar 2024 | 99,88 | 1,59 | 1,62% | 98,18 | 100,12 | 95,13 | 4.208,00 |
| 02 Mar 2024 | 98,29 | 7,21 | 7,91% | 91,03 | 101,21 | 89,29 | 5.592,00 |
| 01 Mar 2024 | 91,08 | 5,56 | 6,51% | 84,99 | 92,18 | 84,29 | 5.163,00 |
| 29 Feb 2024 | 85,52 | -0,320 | -0,38% | 86,35 | 90,64 | 82,99 | 12.186,00 |
| 28 Feb 2024 | 85,84 | 1,63 | 1,93% | 86,43 | 88,44 | 82,14 | 11.606,00 |
| 27 Feb 2024 | 84,22 | -0,210 | -0,24% | 81,46 | 85,26 | 10,76 | 7.468,00 |
| 26 Feb 2024 | 84,42 | 1,86 | 2,26% | 82,38 | 84,98 | 81,75 | 3.301,00 |
| 25 Feb 2024 | 82,56 | 1,47 | 1,81% | 81,04 | 83,01 | 79,91 | 3.261,00 |
| 24 Feb 2024 | 81,09 | -0,290 | -0,35% | 81,46 | 81,96 | 80,06 | 4.598,00 |
| 23 Feb 2024 | 81,38 | -1,82 | -2,19% | 82,94 | 84,17 | 81,14 | 3.370,00 |
|
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 |
