Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 03 Mag 2024 | 123,41 | 0,710 | 0,58% | 123,27 | 125,85 | 120,00 | 4.025,00 |
| 02 Mag 2024 | 122,70 | 3,08 | 2,57% | 119,44 | 123,09 | 115,29 | 5.737,00 |
| 01 Mag 2024 | 119,62 | -9,73 | -7,52% | 128,70 | 131,40 | 117,50 | 4.613,00 |
| 30 Apr 2024 | 129,35 | 2,79 | 2,20% | 231,42 | 233,44 | 122,19 | 13.142,00 |
| 29 Apr 2024 | 126,56 | 3,82 | 3,11% | 122,65 | 129,87 | 121,21 | 4.537,00 |
| 28 Apr 2024 | 122,74 | 2,33 | 1,94% | 120,23 | 123,25 | 118,05 | 2.202,00 |
| 27 Apr 2024 | 120,41 | 0,630 | 0,53% | 119,89 | 122,50 | 119,11 | 2.491,00 |
| 26 Apr 2024 | 119,78 | 1,06 | 0,89% | 118,81 | 121,63 | 116,82 | 2.623,00 |
| 25 Apr 2024 | 118,72 | -2,59 | -2,14% | 121,46 | 122,41 | 118,01 | 2.780,00 |
| 24 Apr 2024 | 121,31 | -0,020 | -0,02% | 121,22 | 124,10 | 120,00 | 3.448,00 |
| 23 Apr 2024 | 121,33 | 2,33 | 1,96% | 231,42 | 233,44 | 118,91 | 10.874,00 |
| 22 Apr 2024 | 119,00 | -2,13 | -1,76% | 121,74 | 125,19 | 115,91 | 3.272,00 |
| 21 Apr 2024 | 121,13 | 4,37 | 3,74% | 117,05 | 121,49 | 116,58 | 3.088,00 |
| 20 Apr 2024 | 116,76 | 0,380 | 0,33% | 116,29 | 121,68 | 110,68 | 3.715,00 |
| 19 Apr 2024 | 116,38 | -0,730 | -0,62% | 117,09 | 119,21 | 112,81 | 4.326,00 |
| 18 Apr 2024 | 117,11 | -5,16 | -4,22% | 121,43 | 125,28 | 116,12 | 5.234,00 |
| 17 Apr 2024 | 122,27 | -0,870 | -0,71% | 123,49 | 123,99 | 114,41 | 6.460,00 |
| 16 Apr 2024 | 123,14 | 1,34 | 1,10% | 121,35 | 127,19 | 117,56 | 12.158,00 |
| 15 Apr 2024 | 121,80 | 5,75 | 4,95% | 115,93 | 123,03 | 112,94 | 5.091,00 |
| 14 Apr 2024 | 116,05 | -7,09 | -5,76% | 122,77 | 129,18 | 105,55 | 11.247,00 |
| 13 Apr 2024 | 123,14 | -10,38 | -7,77% | 133,53 | 134,85 | 117,27 | 12.472,00 |
| 12 Apr 2024 | 133,52 | -0,210 | -0,16% | 133,81 | 135,92 | 132,00 | 3.399,00 |
| 11 Apr 2024 | 133,73 | 0,130 | 0,10% | 133,42 | 136,57 | 130,19 | 3.765,00 |
| 10 Apr 2024 | 133,60 | -2,20 | -1,62% | 136,32 | 139,89 | 130,08 | 4.743,00 |
| 09 Apr 2024 | 135,80 | 4,25 | 3,23% | 131,45 | 136,72 | 130,43 | 12.488,00 |
| 08 Apr 2024 | 131,55 | -0,410 | -0,31% | 131,92 | 135,31 | 128,63 | 4.706,00 |
| 07 Apr 2024 | 131,96 | 4,68 | 3,68% | 126,97 | 132,68 | 126,67 | 3.175,00 |
| 06 Apr 2024 | 127,28 | -4,34 | -3,30% | 131,69 | 132,27 | 125,14 | 2.800,00 |
| 05 Apr 2024 | 131,62 | 2,84 | 2,21% | 128,70 | 132,07 | 127,39 | 4.111,00 |
| 04 Apr 2024 | 128,78 | 6,65 | 5,45% | 122,26 | 129,74 | 120,15 | 4.704,00 |
| 03 Apr 2024 | 122,13 | -1,92 | -1,55% | 123,23 | 123,85 | 116,44 | 5.167,00 |
| 02 Apr 2024 | 124,05 | -4,44 | -3,46% | 128,27 | 129,53 | 120,01 | 12.459,00 |
| 01 Apr 2024 | 128,49 | -0,470 | -0,36% | 128,96 | 129,89 | 127,38 | 4.225,00 |
| 31 Mar 2024 | 128,96 | -4,03 | -3,03% | 132,54 | 133,72 | 125,00 | 4.827,00 |
| 30 Mar 2024 | 132,99 | -2,27 | -1,68% | 135,08 | 137,15 | 129,50 | 5.126,00 |
| 29 Mar 2024 | 135,26 | -1,59 | -1,16% | 137,70 | 139,88 | 134,79 | 6.164,00 |
| 28 Mar 2024 | 136,85 | 1,29 | 0,95% | 135,24 | 141,00 | 134,20 | 5.199,00 |
| 27 Mar 2024 | 135,56 | -6,46 | -4,55% | 141,96 | 143,59 | 133,27 | 7.531,00 |
| 26 Mar 2024 | 142,02 | 0,220 | 0,16% | 141,72 | 143,38 | 139,73 | 11.106,00 |
| 25 Mar 2024 | 141,80 | 2,84 | 2,04% | 139,10 | 143,65 | 138,89 | 4.319,00 |
| 24 Mar 2024 | 138,96 | 4,14 | 3,07% | 134,83 | 140,00 | 133,71 | 3.228,00 |
| 23 Mar 2024 | 134,82 | -3,23 | -2,34% | 138,10 | 140,80 | 131,25 | 2.759,00 |
| 22 Mar 2024 | 138,05 | -1,45 | -1,04% | 139,66 | 144,33 | 137,73 | 3.661,00 |
| 21 Mar 2024 | 139,50 | 4,79 | 3,56% | 134,22 | 142,51 | 129,22 | 4.827,00 |
| 20 Mar 2024 | 134,71 | -6,49 | -4,60% | 141,19 | 141,19 | 128,66 | 4.469,00 |
| 19 Mar 2024 | 141,20 | -0,270 | -0,19% | 140,04 | 141,59 | 136,64 | 10.591,00 |
| 18 Mar 2024 | 141,47 | 2,79 | 2,01% | 138,55 | 145,37 | 136,65 | 3.113,00 |
| 17 Mar 2024 | 138,68 | -3,79 | -2,66% | 142,18 | 148,63 | 135,22 | 4.166,00 |
| 16 Mar 2024 | 142,47 | -4,35 | -2,96% | 146,78 | 147,59 | 138,69 | 13.633,00 |
| 15 Mar 2024 | 146,82 | -3,40 | -2,26% | 150,07 | 152,00 | 140,71 | 6.264,00 |
| 14 Mar 2024 | 150,22 | 4,51 | 3,10% | 145,59 | 150,27 | 143,89 | 6.359,00 |
| 13 Mar 2024 | 145,71 | 0,630 | 0,43% | 145,11 | 147,21 | 143,00 | 8.445,00 |
| 12 Mar 2024 | 145,08 | -1,20 | -0,82% | 146,49 | 146,60 | 142,46 | 15.616,00 |
| 11 Mar 2024 | 146,28 | 2,45 | 1,70% | 143,81 | 148,43 | 142,38 | 3.318,00 |
| 10 Mar 2024 | 143,83 | -3,66 | -2,48% | 147,54 | 148,86 | 143,49 | 2.939,00 |
| 09 Mar 2024 | 147,49 | 3,15 | 2,18% | 144,27 | 151,00 | 143,24 | 6.340,00 |
| 08 Mar 2024 | 144,34 | 0,680 | 0,47% | 143,80 | 148,68 | 137,99 | 8.023,00 |
| 07 Mar 2024 | 143,66 | 1,76 | 1,24% | 141,49 | 151,35 | 138,64 | 7.823,00 |
| 06 Mar 2024 | 141,90 | -7,59 | -5,08% | 149,93 | 150,93 | 134,05 | 9.922,00 |
| 05 Mar 2024 | 149,49 | -1,98 | -1,31% | 150,83 | 151,00 | 143,40 | 12.975,00 |
| 04 Mar 2024 | 151,47 | 5,68 | 3,90% | 145,91 | 153,21 | 144,09 | 4.747,00 |
| 03 Mar 2024 | 145,79 | 1,76 | 1,22% | 144,33 | 145,88 | 140,50 | 3.701,00 |
| 02 Mar 2024 | 144,03 | 6,13 | 4,45% | 138,18 | 146,03 | 137,33 | 5.604,00 |
| 01 Mar 2024 | 137,90 | 2,93 | 2,17% | 134,64 | 141,15 | 133,70 | 3.963,00 |
| 29 Feb 2024 | 134,97 | -4,02 | -2,89% | 137,41 | 141,72 | 134,05 | 6.415,00 |
| 28 Feb 2024 | 138,99 | 5,75 | 4,32% | 134,33 | 144,70 | 132,96 | 9.272,00 |
| 27 Feb 2024 | 133,24 | 4,54 | 3,53% | 128,72 | 133,29 | 127,87 | 12.614,00 |
| 26 Feb 2024 | 128,70 | 5,05 | 4,08% | 123,72 | 128,88 | 122,96 | 3.309,00 |
| 25 Feb 2024 | 123,65 | -0,140 | -0,11% | 123,93 | 125,24 | 122,07 | 2.933,00 |
| 24 Feb 2024 | 123,79 | -0,050 | -0,04% | 124,24 | 124,50 | 120,86 | 4.605,00 |
| 23 Feb 2024 | 123,84 | 1,84 | 1,51% | 123,00 | 124,83 | 121,08 | 3.342,00 |
| 22 Feb 2024 | 122,00 | -1,93 | -1,56% | 123,56 | 125,64 | 116,09 | 4.349,00 |
| 21 Feb 2024 | 123,93 | 10,27 | 9,04% | 113,34 | 125,53 | 112,46 | 8.888,00 |
| 20 Feb 2024 | 113,66 | -8,27 | -6,78% | 122,33 | 123,23 | 109,43 | 20.774,00 |
| 19 Feb 2024 | 121,93 | 1,32 | 1,09% | 121,08 | 123,33 | 118,85 | 5.386,00 |
| 18 Feb 2024 | 120,61 | -2,62 | -2,13% | 122,73 | 122,81 | 118,51 | 3.400,00 |
| 17 Feb 2024 | 123,23 | -2,84 | -2,25% | 125,90 | 129,00 | 120,31 | 4.078,00 |
| 16 Feb 2024 | 126,07 | -1,30 | -1,02% | 127,88 | 129,18 | 124,82 | 4.562,00 |
| 15 Feb 2024 | 127,37 | -0,640 | -0,50% | 127,74 | 131,75 | 126,56 | 5.655,00 |
| 14 Feb 2024 | 128,01 | 1,03 | 0,81% | 126,49 | 128,85 | 122,42 | 8.244,00 |
| 13 Feb 2024 | 126,98 | 6,28 | 5,20% | 120,65 | 128,56 | 118,22 | 15.388,00 |
| 12 Feb 2024 | 120,70 | 1,58 | 1,33% | 119,15 | 123,14 | 117,23 | 6.383,00 |
| 11 Feb 2024 | 119,12 | -3,18 | -2,60% | 122,22 | 123,57 | 115,50 | 10.979,00 |
| 10 Feb 2024 | 122,30 | -5,72 | -4,47% | 127,95 | 129,17 | 120,10 | 11.105,00 |
| 09 Feb 2024 | 128,02 | -3,45 | -2,62% | 130,84 | 134,85 | 117,83 | 16.714,00 |
| 08 Feb 2024 | 131,47 | 26,59 | 25,35% | 104,93 | 134,49 | 103,71 | 41.462,00 |
| 07 Feb 2024 | 104,88 | -60,12 | -36,44% | 165,22 | 166,49 | 99,34 | 60.395,00 |
| 06 Feb 2024 | 165,00 | -0,500 | -0,30% | 165,86 | 168,06 | 163,49 | 9.178,00 |
| 05 Feb 2024 | 165,50 | 0,430 | 0,26% | 165,24 | 167,54 | 163,81 | 1.272,00 |
| 04 Feb 2024 | 165,07 | -3,03 | -1,80% | 168,74 | 169,93 | 161,46 | 9.268,00 |
|
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 |
