Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 01 Mag 2024 | 192,08 | -2,05 | -1,06% | 193,72 | 196,16 | 183,63 | 1,00 |
| 30 Apr 2024 | 194,13 | 2,14 | 1,11% | 190,36 | 199,65 | 182,39 | 0,00 |
| 29 Apr 2024 | 191,99 | -9,16 | -4,55% | 201,16 | 202,31 | 191,20 | 1,00 |
| 28 Apr 2024 | 201,16 | 2,98 | 1,50% | 198,38 | 208,87 | 195,13 | 0,00 |
| 27 Apr 2024 | 198,17 | -1,83 | -0,91% | 199,87 | 200,55 | 196,61 | 0,00 |
| 26 Apr 2024 | 200,00 | 1,42 | 0,71% | 198,88 | 202,03 | 194,63 | 0,00 |
| 25 Apr 2024 | 198,59 | -1,22 | -0,61% | 200,01 | 203,76 | 192,13 | 0,00 |
| 24 Apr 2024 | 199,81 | 1,12 | 0,56% | 198,61 | 202,52 | 195,82 | 0,00 |
| 23 Apr 2024 | 198,69 | -13,22 | -6,24% | 190,36 | 217,44 | 182,39 | 2,00 |
| 22 Apr 2024 | 211,91 | -1,39 | -0,65% | 213,17 | 214,70 | 207,61 | 0,00 |
| 21 Apr 2024 | 213,30 | 18,20 | 9,33% | 194,25 | 214,64 | 192,10 | 2,00 |
| 20 Apr 2024 | 195,10 | 4,41 | 2,31% | 190,36 | 199,86 | 182,39 | 0,00 |
| 19 Apr 2024 | 190,69 | 2,10 | 1,11% | 189,03 | 192,40 | 186,02 | 0,00 |
| 18 Apr 2024 | 188,59 | -3,58 | -1,86% | 192,03 | 194,31 | 183,29 | 0,00 |
| 17 Apr 2024 | 192,17 | 3,09 | 1,64% | 188,79 | 194,61 | 182,88 | 0,00 |
| 16 Apr 2024 | 189,08 | -4,82 | -2,49% | 193,09 | 196,71 | 184,23 | 0,00 |
| 15 Apr 2024 | 193,90 | 2,54 | 1,32% | 190,08 | 197,75 | 184,19 | 0,00 |
| 14 Apr 2024 | 191,37 | -2,46 | -1,27% | 192,94 | 197,17 | 173,49 | 1,00 |
| 13 Apr 2024 | 193,83 | -2,37 | -1,21% | 196,00 | 198,74 | 177,22 | 1,00 |
| 12 Apr 2024 | 196,20 | -3,96 | -1,98% | 199,93 | 203,81 | 194,51 | 0,00 |
| 11 Apr 2024 | 200,16 | 1,75 | 0,88% | 198,20 | 201,13 | 193,23 | 0,00 |
| 10 Apr 2024 | 198,42 | 0,130 | 0,07% | 198,49 | 199,90 | 187,73 | 1,00 |
| 09 Apr 2024 | 198,28 | 0,600 | 0,30% | 193,92 | 204,33 | 193,45 | 1,00 |
| 08 Apr 2024 | 197,69 | 3,31 | 1,70% | 193,92 | 197,84 | 192,96 | 0,00 |
| 07 Apr 2024 | 194,37 | 2,15 | 1,12% | 191,56 | 196,19 | 191,52 | 0,00 |
| 06 Apr 2024 | 192,22 | -6,14 | -3,10% | 198,54 | 198,84 | 186,22 | 0,00 |
| 05 Apr 2024 | 198,37 | -2,89 | -1,44% | 200,47 | 205,27 | 195,75 | 0,00 |
| 04 Apr 2024 | 201,26 | 2,45 | 1,23% | 199,35 | 204,24 | 194,65 | 0,00 |
| 03 Apr 2024 | 198,81 | -10,56 | -5,04% | 208,86 | 208,86 | 195,27 | 0,00 |
| 02 Apr 2024 | 209,36 | 7,18 | 3,55% | 202,30 | 212,59 | 194,78 | 1,00 |
| 01 Apr 2024 | 202,18 | 3,90 | 1,97% | 198,30 | 206,50 | 198,30 | 0,00 |
| 31 Mar 2024 | 198,28 | -0,440 | -0,22% | 198,47 | 201,56 | 197,26 | 0,00 |
| 30 Mar 2024 | 198,72 | -0,550 | -0,28% | 199,16 | 211,66 | 196,36 | 4,00 |
| 29 Mar 2024 | 199,27 | -7,83 | -3,78% | 207,47 | 212,86 | 193,50 | 1,00 |
| 28 Mar 2024 | 207,10 | -5,48 | -2,58% | 212,63 | 217,24 | 205,26 | 0,00 |
| 27 Mar 2024 | 212,58 | 3,08 | 1,47% | 209,59 | 217,61 | 209,57 | 0,00 |
| 26 Mar 2024 | 209,50 | -3,44 | -1,62% | 220,40 | 225,25 | 207,79 | 1,00 |
| 25 Mar 2024 | 212,94 | -529,79 | -71,33% | 740,95 | 745,00 | 198,56 | 1,00 |
| 24 Mar 2024 | 742,74 | 545,72 | 276,99% | 197,71 | 752,55 | 194,34 | 0,00 |
| 23 Mar 2024 | 197,02 | -22,46 | -10,23% | 219,69 | 222,49 | 193,41 | 1,00 |
| 22 Mar 2024 | 219,48 | -1,56 | -0,71% | 220,40 | 225,25 | 214,39 | 0,00 |
| 21 Mar 2024 | 221,04 | -2,91 | -1,30% | 196,55 | 222,03 | 190,68 | 0,00 |
| 20 Mar 2024 | 223,95 | -24,80 | -9,97% | 248,32 | 249,54 | 199,27 | 0,00 |
| 19 Mar 2024 | 248,75 | -7,71 | -3,01% | 285,63 | 286,22 | 244,65 | 0,00 |
| 18 Mar 2024 | 256,46 | 8,04 | 3,24% | 250,49 | 259,43 | 241,61 | 0,00 |
| 17 Mar 2024 | 248,42 | -15,62 | -5,92% | 264,43 | 266,61 | 245,76 | 0,00 |
| 16 Mar 2024 | 264,04 | -13,18 | -4,75% | 285,63 | 286,22 | 252,70 | 0,00 |
| 15 Mar 2024 | 277,22 | -8,72 | -3,05% | 285,63 | 286,22 | 265,67 | 1,00 |
| 14 Mar 2024 | 285,94 | 19,71 | 7,40% | 266,45 | 287,24 | 266,29 | 1,00 |
| 13 Mar 2024 | 266,22 | -6,46 | -2,37% | 272,93 | 274,19 | 258,17 | 0,00 |
| 12 Mar 2024 | 272,68 | 16,01 | 6,24% | 303,53 | 305,71 | 243,78 | 1,00 |
| 11 Mar 2024 | 256,67 | -2,13 | -0,82% | 258,36 | 262,14 | 251,37 | 0,00 |
| 10 Mar 2024 | 258,81 | -12,96 | -4,77% | 271,71 | 273,23 | 256,92 | 1,00 |
| 09 Mar 2024 | 271,77 | -18,67 | -6,43% | 291,27 | 300,67 | 271,09 | 1,00 |
| 08 Mar 2024 | 290,44 | -12,24 | -4,04% | 303,53 | 305,71 | 281,30 | 1,00 |
| 07 Mar 2024 | 302,68 | 37,32 | 14,07% | 266,28 | 309,38 | 245,05 | 10,00 |
| 06 Mar 2024 | 265,36 | -50,24 | -15,92% | 315,78 | 318,17 | 251,64 | 9,00 |
| 05 Mar 2024 | 315,60 | -5,54 | -1,73% | 129,31 | 332,80 | 128,97 | 1,00 |
| 04 Mar 2024 | 321,15 | -15,06 | -4,48% | 336,07 | 338,79 | 302,57 | 5,00 |
| 03 Mar 2024 | 336,21 | 151,22 | 81,74% | 184,94 | 336,39 | 184,94 | 18,00 |
| 02 Mar 2024 | 184,99 | 29,10 | 18,67% | 155,30 | 185,89 | 155,30 | 4,00 |
| 01 Mar 2024 | 155,89 | 27,58 | 21,49% | 129,31 | 162,60 | 128,97 | 6,00 |
| 29 Feb 2024 | 128,31 | 4,87 | 3,94% | 123,57 | 132,76 | 123,11 | 0,00 |
| 28 Feb 2024 | 123,44 | -4,84 | -3,78% | 128,36 | 132,10 | 122,34 | 1,00 |
| 27 Feb 2024 | 128,29 | 2,55 | 2,03% | 123,30 | 129,15 | 116,29 | 0,00 |
| 26 Feb 2024 | 125,74 | 4,96 | 4,11% | 120,87 | 125,81 | 120,57 | 0,00 |
| 25 Feb 2024 | 120,78 | 2,67 | 2,26% | 118,01 | 121,29 | 117,41 | 0,00 |
| 24 Feb 2024 | 118,10 | -1,85 | -1,54% | 119,89 | 120,80 | 117,41 | 0,00 |
| 23 Feb 2024 | 119,95 | -0,310 | -0,26% | 119,55 | 122,34 | 117,45 | 0,00 |
| 22 Feb 2024 | 120,26 | -3,23 | -2,62% | 123,30 | 123,60 | 116,29 | 0,00 |
| 21 Feb 2024 | 123,49 | 2,80 | 2,32% | 120,67 | 124,22 | 117,89 | 0,00 |
| 20 Feb 2024 | 120,69 | 3,00 | 2,55% | 537,02 | 579,56 | 118,40 | 0,00 |
| 19 Feb 2024 | 117,69 | 3,73 | 3,27% | 113,89 | 118,46 | 113,10 | 0,00 |
| 18 Feb 2024 | 113,96 | -509,28 | -81,72% | 621,53 | 621,82 | 111,34 | 0,00 |
| 17 Feb 2024 | 623,24 | -3,56 | -0,57% | 626,95 | 634,05 | 612,55 | 0,00 |
| 16 Feb 2024 | 626,80 | 9,11 | 1,48% | 615,93 | 635,64 | 613,23 | 0,00 |
| 15 Feb 2024 | 617,68 | 32,26 | 5,51% | 584,95 | 618,04 | 581,14 | 0,00 |
| 14 Feb 2024 | 585,43 | -3,40 | -0,58% | 592,18 | 595,70 | 574,51 | 0,00 |
| 13 Feb 2024 | 588,83 | 33,43 | 6,02% | 537,02 | 590,53 | 536,52 | 0,00 |
| 12 Feb 2024 | 555,40 | 1,07 | 0,19% | 553,87 | 562,87 | 553,23 | 0,00 |
| 11 Feb 2024 | 554,33 | 2,66 | 0,48% | 552,73 | 558,07 | 548,99 | 0,00 |
| 10 Feb 2024 | 551,67 | 14,50 | 2,70% | 537,02 | 559,52 | 536,52 | 0,00 |
| 09 Feb 2024 | 537,17 | -0,650 | -0,12% | 537,97 | 545,59 | 535,76 | 0,00 |
| 08 Feb 2024 | 537,82 | 11,13 | 2,11% | 526,77 | 541,96 | 521,77 | 0,00 |
| 07 Feb 2024 | 526,69 | 16,91 | 3,32% | 509,32 | 529,96 | 509,30 | 0,00 |
| 06 Feb 2024 | 509,78 | 1,91 | 0,38% | 491,25 | 517,09 | 486,88 | 0,00 |
| 05 Feb 2024 | 507,87 | -0,770 | -0,15% | 509,09 | 511,95 | 503,02 | 0,00 |
| 04 Feb 2024 | 508,64 | -2,93 | -0,57% | 511,51 | 516,34 | 508,37 | 0,00 |
| 03 Feb 2024 | 511,57 | 1,16 | 0,23% | 510,19 | 515,11 | 506,28 | 0,00 |
| 02 Feb 2024 | 510,40 | 3,55 | 0,70% | 506,77 | 512,22 | 497,46 | 0,00 |
|
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 |
