Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 24 Apr 2024 | 109,21 | 0,960 | 0,89% | 108,11 | 113,39 | 105,62 | 9.633,00 |
| 23 Apr 2024 | 108,25 | 1,82 | 1,71% | 108,96 | 110,56 | 105,72 | 8.658,00 |
| 22 Apr 2024 | 106,43 | -3,09 | -2,82% | 109,13 | 112,58 | 104,65 | 10.502,00 |
| 21 Apr 2024 | 109,52 | 4,63 | 4,41% | 104,00 | 110,35 | 103,03 | 13.704,00 |
| 20 Apr 2024 | 104,89 | -3,56 | -3,28% | 108,12 | 110,00 | 99,20 | 23.799,00 |
| 19 Apr 2024 | 108,45 | 6,72 | 6,61% | 101,77 | 108,84 | 98,77 | 16.536,00 |
| 18 Apr 2024 | 101,73 | -1,71 | -1,65% | 103,28 | 105,16 | 99,06 | 19.259,00 |
| 17 Apr 2024 | 103,44 | -0,020 | -0,02% | 103,41 | 105,75 | 97,39 | 21.787,00 |
| 16 Apr 2024 | 103,46 | -1,28 | -1,22% | 104,34 | 115,46 | 101,31 | 32.047,00 |
| 15 Apr 2024 | 104,74 | 8,26 | 8,56% | 96,00 | 105,92 | 91,50 | 24.597,00 |
| 14 Apr 2024 | 96,48 | -8,84 | -8,39% | 104,76 | 105,85 | 85,13 | 65.623,00 |
| 13 Apr 2024 | 105,32 | -10,12 | -8,77% | 115,52 | 116,93 | 98,21 | 45.370,00 |
| 12 Apr 2024 | 115,44 | -1,05 | -0,90% | 116,62 | 117,80 | 112,46 | 17.440,00 |
| 11 Apr 2024 | 116,49 | -0,110 | -0,09% | 116,35 | 118,98 | 104,33 | 21.416,00 |
| 10 Apr 2024 | 116,60 | -5,72 | -4,68% | 122,57 | 123,18 | 115,10 | 25.233,00 |
| 09 Apr 2024 | 122,32 | 2,19 | 1,82% | 120,16 | 123,60 | 117,99 | 20.978,00 |
| 08 Apr 2024 | 120,13 | 0,380 | 0,32% | 119,64 | 122,20 | 118,56 | 9.097,00 |
| 07 Apr 2024 | 119,75 | 0,940 | 0,79% | 118,46 | 121,45 | 117,95 | 7.795,00 |
| 06 Apr 2024 | 118,81 | -2,50 | -2,06% | 120,96 | 123,68 | 115,00 | 22.406,00 |
| 05 Apr 2024 | 121,31 | 2,12 | 1,78% | 118,48 | 125,98 | 116,95 | 18.501,00 |
| 04 Apr 2024 | 119,19 | -0,250 | -0,21% | 119,55 | 124,77 | 115,99 | 24.858,00 |
| 03 Apr 2024 | 119,44 | -7,45 | -5,87% | 126,94 | 127,51 | 118,27 | 37.826,00 |
| 02 Apr 2024 | 126,89 | -5,26 | -3,98% | 132,09 | 133,47 | 123,76 | 28.166,00 |
| 01 Apr 2024 | 132,15 | -1,59 | -1,19% | 132,90 | 136,00 | 129,76 | 21.468,00 |
| 31 Mar 2024 | 133,74 | -1,68 | -1,24% | 135,23 | 136,84 | 131,43 | 19.627,00 |
| 30 Mar 2024 | 135,42 | -2,56 | -1,86% | 137,32 | 141,10 | 133,30 | 19.993,00 |
| 29 Mar 2024 | 137,98 | 1,51 | 1,11% | 136,15 | 143,82 | 131,99 | 23.482,00 |
| 28 Mar 2024 | 136,47 | -3,24 | -2,32% | 138,85 | 142,43 | 131,63 | 22.691,00 |
| 27 Mar 2024 | 139,71 | -0,210 | -0,15% | 140,27 | 149,45 | 137,69 | 32.610,00 |
| 26 Mar 2024 | 139,92 | 5,02 | 3,72% | 134,82 | 150,00 | 132,64 | 71.843,00 |
| 25 Mar 2024 | 134,90 | 9,57 | 7,64% | 125,14 | 138,94 | 124,92 | 34.205,00 |
| 24 Mar 2024 | 125,33 | 4,14 | 3,42% | 121,82 | 129,18 | 120,06 | 20.305,00 |
| 23 Mar 2024 | 121,19 | -2,72 | -2,20% | 123,98 | 129,91 | 118,86 | 26.090,00 |
| 22 Mar 2024 | 123,91 | 1,09 | 0,89% | 122,60 | 132,31 | 121,70 | 33.230,00 |
| 21 Mar 2024 | 122,82 | 11,04 | 9,88% | 112,36 | 123,72 | 106,11 | 43.396,00 |
| 20 Mar 2024 | 111,78 | -11,91 | -9,63% | 123,84 | 125,23 | 109,15 | 46.760,00 |
| 19 Mar 2024 | 123,69 | -4,16 | -3,25% | 127,28 | 136,31 | 122,31 | 32.970,00 |
| 18 Mar 2024 | 127,85 | 4,89 | 3,98% | 123,79 | 130,15 | 117,75 | 28.616,00 |
| 17 Mar 2024 | 122,96 | -13,76 | -10,06% | 136,01 | 139,21 | 120,30 | 28.058,00 |
| 16 Mar 2024 | 136,72 | 0,540 | 0,40% | 136,25 | 140,85 | 119,66 | 69.495,00 |
| 15 Mar 2024 | 136,18 | -1,94 | -1,40% | 138,09 | 142,99 | 128,03 | 37.950,00 |
| 14 Mar 2024 | 138,12 | -0,590 | -0,43% | 137,49 | 147,32 | 131,63 | 59.545,00 |
| 13 Mar 2024 | 138,71 | 12,25 | 9,69% | 125,91 | 138,73 | 118,12 | 58.156,00 |
| 12 Mar 2024 | 126,46 | 8,09 | 6,83% | 118,30 | 127,24 | 113,14 | 84.235,00 |
| 11 Mar 2024 | 118,37 | -2,14 | -1,78% | 121,09 | 128,49 | 115,61 | 32.017,00 |
| 10 Mar 2024 | 120,51 | -3,64 | -2,93% | 123,99 | 125,07 | 116,28 | 35.044,00 |
| 09 Mar 2024 | 124,15 | -2,76 | -2,17% | 127,05 | 128,00 | 120,12 | 40.592,00 |
| 08 Mar 2024 | 126,91 | 0,550 | 0,44% | 126,53 | 130,70 | 124,97 | 38.061,00 |
| 07 Mar 2024 | 126,36 | 7,81 | 6,59% | 118,25 | 131,20 | 113,82 | 49.930,00 |
| 06 Mar 2024 | 118,55 | -9,94 | -7,74% | 128,27 | 134,94 | 104,80 | 91.847,00 |
| 05 Mar 2024 | 128,49 | 5,93 | 4,84% | 122,90 | 135,77 | 120,97 | 93.170,00 |
| 04 Mar 2024 | 122,56 | -5,05 | -3,96% | 127,15 | 132,00 | 121,50 | 40.220,00 |
| 03 Mar 2024 | 127,61 | 2,71 | 2,17% | 124,04 | 127,87 | 120,15 | 32.972,00 |
| 02 Mar 2024 | 124,90 | 9,62 | 8,34% | 115,19 | 129,35 | 112,50 | 75.906,00 |
| 01 Mar 2024 | 115,28 | 4,92 | 4,46% | 110,39 | 117,00 | 109,08 | 69.446,00 |
| 29 Feb 2024 | 110,36 | 0,880 | 0,80% | 109,44 | 115,07 | 103,97 | 51.462,00 |
| 28 Feb 2024 | 109,48 | 1,66 | 1,54% | 110,10 | 112,37 | 107,57 | 42.630,00 |
| 27 Feb 2024 | 107,82 | 0,540 | 0,50% | 107,37 | 108,44 | 101,70 | 32.244,00 |
| 26 Feb 2024 | 107,28 | 2,73 | 2,61% | 104,51 | 108,00 | 103,38 | 24.616,00 |
| 25 Feb 2024 | 104,55 | 1,83 | 1,78% | 103,00 | 105,37 | 101,22 | 22.657,00 |
| 24 Feb 2024 | 102,72 | -0,450 | -0,44% | 103,50 | 105,90 | 101,28 | 28.777,00 |
| 23 Feb 2024 | 103,17 | -1,83 | -1,74% | 104,73 | 106,66 | 100,01 | 29.760,00 |
| 22 Feb 2024 | 105,00 | -4,30 | -3,93% | 109,78 | 109,85 | 101,72 | 33.797,00 |
| 21 Feb 2024 | 109,30 | -2,59 | -2,31% | 111,97 | 112,42 | 104,63 | 32.725,00 |
| 20 Feb 2024 | 111,89 | 2,12 | 1,93% | 110,16 | 113,07 | 109,04 | 25.120,00 |
| 19 Feb 2024 | 109,77 | 2,23 | 2,07% | 107,29 | 110,28 | 106,47 | 21.327,00 |
| 18 Feb 2024 | 107,54 | -2,52 | -2,29% | 109,91 | 110,86 | 105,81 | 22.895,00 |
| 17 Feb 2024 | 110,06 | -1,19 | -1,07% | 111,30 | 115,00 | 108,31 | 31.148,00 |
| 16 Feb 2024 | 111,25 | 5,97 | 5,67% | 105,68 | 111,99 | 105,17 | 32.964,00 |
| 15 Feb 2024 | 105,28 | 1,79 | 1,73% | 103,46 | 106,67 | 102,68 | 25.285,00 |
| 14 Feb 2024 | 103,49 | -2,79 | -2,63% | 106,42 | 107,08 | 101,46 | 22.174,00 |
| 13 Feb 2024 | 106,28 | 3,41 | 3,31% | 103,37 | 106,80 | 101,32 | 35.609,00 |
| 12 Feb 2024 | 102,87 | -0,410 | -0,40% | 103,45 | 106,11 | 101,78 | 14.447,00 |
| 11 Feb 2024 | 103,28 | -2,84 | -2,68% | 105,72 | 106,33 | 101,71 | 16.554,00 |
| 10 Feb 2024 | 106,12 | 1,61 | 1,54% | 104,16 | 107,33 | 103,90 | 24.977,00 |
| 09 Feb 2024 | 104,51 | 0,160 | 0,15% | 104,46 | 105,00 | 102,23 | 16.876,00 |
| 08 Feb 2024 | 104,35 | 1,29 | 1,25% | 103,15 | 105,00 | 91,00 | 13.891,00 |
| 07 Feb 2024 | 103,06 | 1,42 | 1,40% | 101,86 | 103,60 | 101,11 | 13.678,00 |
| 06 Feb 2024 | 101,64 | 0,740 | 0,73% | 100,83 | 103,66 | 99,50 | 22.432,00 |
| 05 Feb 2024 | 100,90 | -1,47 | -1,44% | 102,49 | 102,56 | 100,25 | 12.685,00 |
| 04 Feb 2024 | 102,37 | -0,410 | -0,40% | 102,82 | 106,15 | 99,99 | 15.741,00 |
| 03 Feb 2024 | 102,78 | -0,600 | -0,58% | 103,24 | 104,91 | 101,79 | 14.089,00 |
| 02 Feb 2024 | 103,38 | 0,830 | 0,81% | 102,78 | 103,81 | 100,36 | 17.590,00 |
| 01 Feb 2024 | 102,55 | -2,76 | -2,62% | 105,64 | 106,55 | 101,63 | 28.846,00 |
| 31 Gen 2024 | 105,31 | -3,04 | -2,81% | 108,22 | 109,55 | 104,53 | 20.676,00 |
| 30 Gen 2024 | 108,35 | 2,51 | 2,37% | 105,37 | 109,12 | 103,60 | 29.020,00 |
| 29 Gen 2024 | 105,84 | -2,74 | -2,52% | 108,89 | 110,46 | 104,64 | 14.179,00 |
| 28 Gen 2024 | 108,58 | -1,70 | -1,54% | 109,77 | 111,05 | 107,27 | 12.682,00 |
| 27 Gen 2024 | 110,28 | 5,18 | 4,93% | 105,07 | 110,28 | 104,22 | 13.669,00 |
| 26 Gen 2024 | 105,10 | -0,960 | -0,91% | 106,00 | 109,00 | 102,58 | 14.802,00 |
|
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 |
