Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 01 Mag 2024 | 66,69 | -4,97 | -6,94% | 70,82 | 71,14 | 64,46 | 1.907,00 |
| 30 Apr 2024 | 71,66 | -0,450 | -0,62% | 72,11 | 72,85 | 69,19 | 220,00 |
| 29 Apr 2024 | 72,11 | -0,530 | -0,73% | 72,72 | 74,04 | 71,94 | 208,00 |
| 28 Apr 2024 | 72,64 | 0,870 | 1,21% | 72,00 | 74,25 | 69,51 | 251,00 |
| 27 Apr 2024 | 71,77 | -1,53 | -2,09% | 73,33 | 73,33 | 70,77 | 207,00 |
| 26 Apr 2024 | 73,30 | 0,460 | 0,63% | 73,17 | 73,52 | 70,50 | 239,00 |
| 25 Apr 2024 | 72,84 | -3,23 | -4,25% | 75,77 | 78,03 | 72,25 | 346,00 |
| 24 Apr 2024 | 76,07 | -2,71 | -3,44% | 78,26 | 78,80 | 75,82 | 317,00 |
| 23 Apr 2024 | 78,78 | 5,02 | 6,81% | 73,96 | 78,78 | 73,12 | 531,00 |
| 22 Apr 2024 | 73,76 | -0,380 | -0,51% | 73,64 | 75,42 | 72,00 | 1.690,00 |
| 21 Apr 2024 | 74,14 | 4,43 | 6,35% | 69,37 | 74,58 | 69,09 | 253,00 |
| 20 Apr 2024 | 69,71 | 1,06 | 1,54% | 68,45 | 71,18 | 63,61 | 491,00 |
| 19 Apr 2024 | 68,65 | 1,49 | 2,22% | 67,33 | 69,49 | 66,00 | 215,00 |
| 18 Apr 2024 | 67,16 | -3,67 | -5,18% | 69,28 | 70,38 | 65,68 | 213,00 |
| 17 Apr 2024 | 70,83 | 2,56 | 3,75% | 67,57 | 71,24 | 65,47 | 540,00 |
| 16 Apr 2024 | 68,27 | -3,10 | -4,34% | 69,98 | 73,52 | 64,02 | 572,00 |
| 15 Apr 2024 | 71,37 | 3,72 | 5,50% | 67,93 | 72,00 | 65,19 | 1.437,00 |
| 14 Apr 2024 | 67,65 | -13,13 | -16,25% | 80,38 | 80,52 | 59,00 | 2.156,00 |
| 13 Apr 2024 | 80,78 | -13,21 | -14,05% | 93,79 | 95,57 | 74,86 | 945,00 |
| 12 Apr 2024 | 93,99 | -7,26 | -7,17% | 102,22 | 105,39 | 92,19 | 2.401,00 |
| 11 Apr 2024 | 101,25 | 1,80 | 1,81% | 101,04 | 102,35 | 96,50 | 596,00 |
| 10 Apr 2024 | 99,45 | -2,37 | -2,33% | 102,18 | 105,31 | 98,87 | 517,00 |
| 09 Apr 2024 | 101,82 | 5,09 | 5,26% | 96,76 | 101,98 | 95,76 | 1.429,00 |
| 08 Apr 2024 | 96,73 | 3,23 | 3,45% | 93,47 | 96,83 | 93,47 | 439,00 |
| 07 Apr 2024 | 93,50 | 3,56 | 3,96% | 90,22 | 95,50 | 89,97 | 458,00 |
| 06 Apr 2024 | 89,94 | -1,73 | -1,89% | 92,00 | 92,00 | 86,96 | 444,00 |
| 05 Apr 2024 | 91,67 | 1,02 | 1,13% | 91,30 | 94,43 | 88,38 | 397,00 |
| 04 Apr 2024 | 90,65 | -1,18 | -1,28% | 90,87 | 94,60 | 89,19 | 617,00 |
| 03 Apr 2024 | 91,83 | -11,09 | -10,78% | 103,32 | 103,32 | 90,12 | 830,00 |
| 02 Apr 2024 | 102,92 | 2,09 | 2,07% | 100,88 | 104,35 | 96,52 | 1.014,00 |
| 01 Apr 2024 | 100,83 | 3,35 | 3,44% | 98,00 | 100,84 | 98,00 | 382,00 |
| 31 Mar 2024 | 97,48 | -3,41 | -3,38% | 100,78 | 101,81 | 97,48 | 277,00 |
| 30 Mar 2024 | 100,89 | -0,600 | -0,59% | 101,04 | 103,11 | 99,30 | 534,00 |
| 29 Mar 2024 | 101,49 | 3,13 | 3,18% | 98,96 | 101,58 | 97,00 | 590,00 |
| 28 Mar 2024 | 98,36 | -4,84 | -4,69% | 103,20 | 104,00 | 97,89 | 690,00 |
| 27 Mar 2024 | 103,20 | 2,49 | 2,47% | 100,40 | 103,79 | 99,30 | 1.181,00 |
| 26 Mar 2024 | 100,71 | 1,60 | 1,61% | 99,01 | 102,50 | 98,52 | 797,00 |
| 25 Mar 2024 | 99,11 | 2,60 | 2,69% | 96,23 | 99,49 | 95,41 | 400,00 |
| 24 Mar 2024 | 96,51 | 2,70 | 2,88% | 93,89 | 98,26 | 93,89 | 230,00 |
| 23 Mar 2024 | 93,81 | -3,44 | -3,54% | 97,49 | 98,90 | 91,00 | 491,00 |
| 22 Mar 2024 | 97,25 | 3,08 | 3,27% | 93,47 | 98,53 | 90,96 | 564,00 |
| 21 Mar 2024 | 94,17 | 9,29 | 10,94% | 86,75 | 94,39 | 82,57 | 407,00 |
| 20 Mar 2024 | 84,88 | -11,79 | -12,20% | 96,62 | 96,62 | 84,69 | 534,00 |
| 19 Mar 2024 | 96,67 | -2,83 | -2,84% | 99,27 | 101,58 | 94,01 | 423,00 |
| 18 Mar 2024 | 99,50 | 5,96 | 6,37% | 94,36 | 101,39 | 89,50 | 257,00 |
| 17 Mar 2024 | 93,54 | -7,64 | -7,55% | 101,48 | 101,68 | 91,32 | 368,00 |
| 16 Mar 2024 | 101,18 | -7,39 | -6,81% | 109,71 | 110,46 | 95,82 | 743,00 |
| 15 Mar 2024 | 108,57 | -2,76 | -2,48% | 111,01 | 112,70 | 105,74 | 304,00 |
| 14 Mar 2024 | 111,33 | 5,97 | 5,67% | 105,05 | 119,32 | 104,24 | 980,00 |
| 13 Mar 2024 | 105,36 | 0,080 | 0,08% | 106,01 | 106,60 | 97,21 | 1.111,00 |
| 12 Mar 2024 | 105,28 | 7,98 | 8,20% | 97,11 | 107,52 | 93,62 | 1.448,00 |
| 11 Mar 2024 | 97,30 | -4,05 | -4,00% | 101,89 | 103,03 | 95,06 | 387,00 |
| 10 Mar 2024 | 101,35 | -2,23 | -2,15% | 102,20 | 105,30 | 99,60 | 301,00 |
| 09 Mar 2024 | 103,58 | -1,17 | -1,12% | 106,72 | 107,11 | 100,26 | 220,00 |
| 08 Mar 2024 | 104,75 | 5,42 | 5,46% | 98,32 | 104,75 | 95,97 | 279,00 |
| 07 Mar 2024 | 99,33 | 15,75 | 18,84% | 84,04 | 100,35 | 80,65 | 1.249,00 |
| 06 Mar 2024 | 83,58 | -6,46 | -7,17% | 90,17 | 93,58 | 70,00 | 881,00 |
| 05 Mar 2024 | 90,04 | 1,90 | 2,16% | 90,00 | 90,66 | 87,22 | 303,00 |
| 04 Mar 2024 | 88,14 | -4,00 | -4,34% | 93,32 | 93,56 | 83,46 | 142,00 |
| 03 Mar 2024 | 92,14 | 4,88 | 5,59% | 87,59 | 94,99 | 87,40 | 994,00 |
| 02 Mar 2024 | 87,26 | 3,41 | 4,07% | 84,82 | 87,26 | 84,64 | 283,00 |
| 01 Mar 2024 | 83,85 | 2,62 | 3,23% | 81,92 | 90,19 | 81,80 | 1.693,00 |
| 29 Feb 2024 | 81,23 | -1,04 | -1,26% | 82,42 | 85,54 | 77,80 | 464,00 |
| 28 Feb 2024 | 82,27 | 1,63 | 2,02% | 80,38 | 82,85 | 77,29 | 258,00 |
| 27 Feb 2024 | 80,64 | 2,14 | 2,73% | 79,79 | 81,76 | 77,26 | 174,00 |
| 26 Feb 2024 | 78,50 | -1,68 | -2,10% | 80,26 | 80,26 | 76,94 | 233,00 |
| 25 Feb 2024 | 80,18 | 5,71 | 7,67% | 76,54 | 82,08 | 75,23 | 1.021,00 |
| 24 Feb 2024 | 74,47 | 2,01 | 2,77% | 72,58 | 80,08 | 70,51 | 1.633,00 |
| 23 Feb 2024 | 72,46 | -0,600 | -0,82% | 71,32 | 74,08 | 71,32 | 1.199,00 |
| 22 Feb 2024 | 73,06 | -1,49 | -2,00% | 74,01 | 74,06 | 69,85 | 221,00 |
| 21 Feb 2024 | 74,55 | -1,84 | -2,41% | 76,49 | 77,00 | 71,16 | 743,00 |
| 20 Feb 2024 | 76,39 | 1,49 | 1,99% | 75,30 | 77,80 | 74,70 | 192,00 |
| 19 Feb 2024 | 74,90 | 0,400 | 0,54% | 74,42 | 75,83 | 73,60 | 260,00 |
| 18 Feb 2024 | 74,50 | -0,380 | -0,51% | 74,60 | 75,12 | 70,08 | 378,00 |
| 17 Feb 2024 | 74,88 | 1,61 | 2,20% | 72,90 | 75,30 | 71,69 | 159,00 |
| 16 Feb 2024 | 73,27 | 1,12 | 1,55% | 72,24 | 74,40 | 71,60 | 479,00 |
| 15 Feb 2024 | 72,15 | 0,950 | 1,33% | 71,18 | 73,20 | 70,80 | 290,00 |
| 14 Feb 2024 | 71,20 | -0,460 | -0,64% | 71,77 | 71,97 | 69,90 | 370,00 |
| 13 Feb 2024 | 71,66 | 3,21 | 4,69% | 68,37 | 71,80 | 66,42 | 916,00 |
| 12 Feb 2024 | 68,45 | -0,910 | -1,31% | 69,10 | 70,65 | 68,19 | 289,00 |
| 11 Feb 2024 | 69,36 | 0,890 | 1,30% | 68,48 | 70,10 | 67,39 | 191,00 |
| 10 Feb 2024 | 68,47 | 0,970 | 1,44% | 67,80 | 73,50 | 67,80 | 602,00 |
| 09 Feb 2024 | 67,50 | 0,880 | 1,32% | 66,70 | 68,80 | 66,70 | 720,00 |
| 08 Feb 2024 | 66,62 | -0,380 | -0,57% | 66,97 | 67,30 | 65,20 | 430,00 |
| 07 Feb 2024 | 67,00 | 0,00 | 0,00% | 67,10 | 67,80 | 65,70 | 90,00 |
| 06 Feb 2024 | 67,00 | 1,10 | 1,67% | 65,80 | 68,30 | 64,70 | 156,00 |
| 05 Feb 2024 | 65,90 | -1,79 | -2,64% | 67,50 | 67,80 | 65,60 | 103,00 |
| 04 Feb 2024 | 67,69 | -0,210 | -0,31% | 67,94 | 68,60 | 67,20 | 95,00 |
| 03 Feb 2024 | 67,90 | 2,10 | 3,19% | 65,50 | 68,21 | 64,60 | 641,00 |
| 02 Feb 2024 | 65,80 | -2,00 | -2,95% | 67,79 | 67,79 | 65,40 | 447,00 |
|
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 |
