Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 25 Apr 2024 | 147,61 | -7,13 | -4,61% | 155,37 | 159,78 | 145,25 | 1.268.149,00 |
| 24 Apr 2024 | 154,74 | -2,38 | -1,51% | 156,88 | 160,00 | 153,15 | 1.063.239,00 |
| 23 Apr 2024 | 157,12 | 8,17 | 5,49% | 152,25 | 158,50 | 146,70 | 1.025.591,00 |
| 22 Apr 2024 | 148,95 | -1,61 | -1,07% | 150,12 | 153,59 | 146,80 | 770.776,00 |
| 21 Apr 2024 | 150,56 | 7,01 | 4,88% | 142,27 | 152,48 | 139,70 | 892.964,00 |
| 20 Apr 2024 | 143,55 | 1,51 | 1,06% | 141,35 | 147,63 | 128,47 | 2.496.889,00 |
| 19 Apr 2024 | 142,04 | 9,80 | 7,41% | 132,34 | 143,94 | 127,70 | 1.480.523,00 |
| 18 Apr 2024 | 132,24 | -4,23 | -3,10% | 135,81 | 142,77 | 126,68 | 1.929.097,00 |
| 17 Apr 2024 | 136,47 | -1,83 | -1,32% | 138,15 | 140,69 | 126,51 | 1.926.884,00 |
| 16 Apr 2024 | 138,30 | -13,72 | -9,03% | 150,35 | 156,27 | 133,70 | 1.967.200,00 |
| 15 Apr 2024 | 152,02 | 11,75 | 8,38% | 139,70 | 152,95 | 130,00 | 2.411.475,00 |
| 14 Apr 2024 | 140,27 | -13,10 | -8,54% | 153,04 | 154,99 | 121,88 | 3.728.933,00 |
| 13 Apr 2024 | 153,37 | -19,26 | -11,16% | 172,78 | 175,99 | 145,00 | 1.864.870,00 |
| 12 Apr 2024 | 172,63 | -0,620 | -0,36% | 172,69 | 176,34 | 170,04 | 784.732,00 |
| 11 Apr 2024 | 173,25 | 0,680 | 0,39% | 172,11 | 175,52 | 162,27 | 1.278.550,00 |
| 10 Apr 2024 | 172,57 | -8,19 | -4,53% | 180,33 | 180,90 | 168,89 | 1.145.079,00 |
| 09 Apr 2024 | 180,76 | 1,02 | 0,57% | 179,02 | 184,63 | 175,27 | 1.144.550,00 |
| 08 Apr 2024 | 179,74 | 0,170 | 0,09% | 178,39 | 182,73 | 176,84 | 780.263,00 |
| 07 Apr 2024 | 179,57 | 4,47 | 2,55% | 174,22 | 179,87 | 173,45 | 716.293,00 |
| 06 Apr 2024 | 175,10 | -8,54 | -4,65% | 183,58 | 185,23 | 168,00 | 1.576.507,00 |
| 05 Apr 2024 | 183,64 | -1,89 | -1,02% | 184,85 | 190,22 | 180,27 | 1.120.775,00 |
| 04 Apr 2024 | 185,53 | 4,23 | 2,33% | 181,29 | 191,96 | 177,00 | 1.069.082,00 |
| 03 Apr 2024 | 181,30 | -11,84 | -6,13% | 191,88 | 192,09 | 175,89 | 1.975.176,00 |
| 02 Apr 2024 | 193,14 | -9,63 | -4,75% | 202,00 | 204,25 | 186,91 | 1.437.025,00 |
| 01 Apr 2024 | 202,77 | 8,30 | 4,27% | 194,55 | 203,13 | 193,76 | 948.915,00 |
| 31 Mar 2024 | 194,47 | 2,48 | 1,29% | 191,38 | 199,98 | 190,85 | 1.020.839,00 |
| 30 Mar 2024 | 191,99 | 2,34 | 1,23% | 189,36 | 193,08 | 183,23 | 1.104.010,00 |
| 29 Mar 2024 | 189,65 | 4,16 | 2,24% | 185,45 | 191,00 | 180,72 | 1.184.617,00 |
| 28 Mar 2024 | 185,49 | -5,34 | -2,80% | 190,42 | 192,59 | 180,00 | 1.536.139,00 |
| 27 Mar 2024 | 190,83 | 1,73 | 0,91% | 188,67 | 198,03 | 184,56 | 1.390.629,00 |
| 26 Mar 2024 | 189,10 | 4,70 | 2,55% | 183,29 | 194,60 | 180,96 | 2.312.838,00 |
| 25 Mar 2024 | 184,40 | 10,95 | 6,31% | 173,55 | 186,80 | 171,32 | 974.497,00 |
| 24 Mar 2024 | 173,45 | 0,690 | 0,40% | 174,57 | 180,00 | 170,33 | 897.003,00 |
| 23 Mar 2024 | 172,76 | -6,76 | -3,77% | 179,20 | 181,89 | 167,60 | 1.457.233,00 |
| 22 Mar 2024 | 179,52 | -12,18 | -6,35% | 190,49 | 195,79 | 175,50 | 1.667.027,00 |
| 21 Mar 2024 | 191,70 | 20,99 | 12,30% | 171,48 | 193,33 | 162,41 | 3.075.530,00 |
| 20 Mar 2024 | 170,71 | -25,98 | -13,21% | 196,94 | 198,70 | 165,37 | 3.938.071,00 |
| 19 Mar 2024 | 196,69 | -4,78 | -2,37% | 200,85 | 210,00 | 193,60 | 2.864.864,00 |
| 18 Mar 2024 | 201,47 | 20,70 | 11,45% | 184,65 | 204,12 | 178,55 | 2.294.117,00 |
| 17 Mar 2024 | 180,77 | -4,00 | -2,16% | 182,88 | 197,86 | 176,71 | 3.106.288,00 |
| 16 Mar 2024 | 184,77 | 8,83 | 5,02% | 177,86 | 188,88 | 164,58 | 5.689.967,00 |
| 15 Mar 2024 | 175,94 | 12,38 | 7,57% | 164,07 | 178,35 | 159,20 | 2.613.992,00 |
| 14 Mar 2024 | 163,56 | 13,01 | 8,64% | 150,68 | 167,00 | 148,78 | 2.306.211,00 |
| 13 Mar 2024 | 150,55 | 1,66 | 1,11% | 148,62 | 155,00 | 142,49 | 2.545.467,00 |
| 12 Mar 2024 | 148,89 | 4,74 | 3,29% | 144,29 | 150,18 | 137,00 | 4.060.026,00 |
| 11 Mar 2024 | 144,15 | -0,720 | -0,50% | 144,17 | 148,73 | 140,61 | 1.117.233,00 |
| 10 Mar 2024 | 144,87 | -0,390 | -0,27% | 145,04 | 149,49 | 144,00 | 740.176,00 |
| 09 Mar 2024 | 145,26 | 0,780 | 0,54% | 144,46 | 153,00 | 142,09 | 1.931.571,00 |
| 08 Mar 2024 | 144,48 | 13,92 | 10,66% | 130,77 | 150,00 | 130,64 | 3.413.136,00 |
| 07 Mar 2024 | 130,56 | 4,09 | 3,23% | 125,98 | 134,95 | 120,08 | 2.095.897,00 |
| 06 Mar 2024 | 126,47 | -6,84 | -5,13% | 132,87 | 143,00 | 103,92 | 4.000.829,00 |
| 05 Mar 2024 | 133,31 | 3,25 | 2,50% | 130,68 | 134,98 | 127,51 | 1.990.657,00 |
| 04 Mar 2024 | 130,06 | 0,050 | 0,04% | 130,15 | 132,18 | 124,73 | 1.102.344,00 |
| 03 Mar 2024 | 130,01 | -0,390 | -0,30% | 130,38 | 131,80 | 127,35 | 1.241.406,00 |
| 02 Mar 2024 | 130,40 | 4,49 | 3,57% | 126,11 | 137,84 | 125,94 | 2.204.466,00 |
| 01 Mar 2024 | 125,91 | 8,32 | 7,08% | 119,75 | 134,75 | 117,31 | 3.641.904,00 |
| 29 Feb 2024 | 117,59 | 9,49 | 8,78% | 108,68 | 117,87 | 107,32 | 2.905.243,00 |
| 28 Feb 2024 | 108,10 | -1,88 | -1,71% | 110,42 | 112,37 | 105,36 | 1.701.628,00 |
| 27 Feb 2024 | 109,98 | 6,47 | 6,25% | 103,30 | 110,85 | 100,30 | 1.612.773,00 |
| 26 Feb 2024 | 103,51 | -0,670 | -0,64% | 103,96 | 104,41 | 102,01 | 465.955,00 |
| 25 Feb 2024 | 104,18 | 4,06 | 4,06% | 100,12 | 104,79 | 98,46 | 636.216,00 |
| 24 Feb 2024 | 100,12 | -1,84 | -1,80% | 102,06 | 103,07 | 98,67 | 837.991,00 |
| 23 Feb 2024 | 101,96 | -3,48 | -3,30% | 104,77 | 107,11 | 101,52 | 1.149.554,00 |
| 22 Feb 2024 | 105,44 | -3,03 | -2,79% | 108,28 | 108,42 | 100,15 | 1.433.350,00 |
| 21 Feb 2024 | 108,47 | -2,74 | -2,46% | 112,12 | 112,14 | 104,00 | 1.545.036,00 |
| 20 Feb 2024 | 111,21 | -0,880 | -0,79% | 112,21 | 114,86 | 110,81 | 874.118,00 |
| 19 Feb 2024 | 112,09 | 2,92 | 2,67% | 108,88 | 114,08 | 107,54 | 609.707,00 |
| 18 Feb 2024 | 109,17 | -1,37 | -1,24% | 110,21 | 111,16 | 105,69 | 550.979,00 |
| 17 Feb 2024 | 110,54 | -3,06 | -2,69% | 113,63 | 114,35 | 108,04 | 1.025.298,00 |
| 16 Feb 2024 | 113,60 | -3,61 | -3,08% | 117,21 | 118,48 | 111,60 | 1.355.918,00 |
| 15 Feb 2024 | 117,21 | 4,73 | 4,21% | 112,21 | 118,71 | 110,66 | 1.373.572,00 |
| 14 Feb 2024 | 112,48 | 0,630 | 0,56% | 111,94 | 115,17 | 108,29 | 1.613.117,00 |
| 13 Feb 2024 | 111,85 | 4,46 | 4,15% | 107,49 | 112,00 | 103,43 | 1.519.978,00 |
| 12 Feb 2024 | 107,39 | -1,64 | -1,50% | 108,79 | 110,78 | 107,33 | 874.211,00 |
| 11 Feb 2024 | 109,03 | 1,96 | 1,83% | 107,12 | 110,99 | 106,93 | 1.355.839,00 |
| 10 Feb 2024 | 107,07 | 4,13 | 4,01% | 102,95 | 109,20 | 102,89 | 2.157.234,00 |
| 09 Feb 2024 | 102,94 | 2,07 | 2,05% | 100,97 | 105,22 | 100,51 | 2.416.427,00 |
| 08 Feb 2024 | 100,87 | 3,95 | 4,08% | 97,05 | 101,54 | 94,57 | 1.359.774,00 |
| 07 Feb 2024 | 96,92 | 1,22 | 1,27% | 95,56 | 97,90 | 93,04 | 1.474.769,00 |
| 06 Feb 2024 | 95,70 | 0,310 | 0,32% | 95,41 | 98,60 | 94,10 | 1.455.434,00 |
| 05 Feb 2024 | 95,39 | -2,40 | -2,45% | 97,92 | 98,58 | 95,06 | 689.841,00 |
| 04 Feb 2024 | 97,79 | -2,59 | -2,58% | 100,23 | 101,20 | 96,58 | 962.994,00 |
| 03 Feb 2024 | 100,38 | 2,67 | 2,73% | 97,53 | 102,49 | 97,36 | 1.742.113,00 |
| 02 Feb 2024 | 97,71 | 0,740 | 0,76% | 97,33 | 98,07 | 92,44 | 2.192.684,00 |
| 01 Feb 2024 | 96,97 | -4,41 | -4,35% | 101,56 | 102,70 | 95,88 | 2.273.368,00 |
| 31 Gen 2024 | 101,38 | -0,100 | -0,10% | 101,38 | 106,45 | 100,96 | 1.976.289,00 |
| 30 Gen 2024 | 101,48 | 5,52 | 5,75% | 95,44 | 101,98 | 95,06 | 1.706.596,00 |
| 29 Gen 2024 | 95,96 | 1,84 | 1,95% | 94,36 | 99,44 | 93,43 | 1.400.927,00 |
| 28 Gen 2024 | 94,12 | 1,86 | 2,02% | 92,20 | 94,57 | 90,68 | 845.910,00 |
| 27 Gen 2024 | 92,26 | 5,35 | 6,16% | 86,76 | 93,70 | 85,80 | 1.366.489,00 |
|
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 |
