Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 04 Mag 2024 | 88,81 | 3,86 | 4,54% | 85,03 | 89,33 | 83,59 | 39.697,00 |
| 03 Mag 2024 | 84,95 | 1,25 | 1,49% | 83,50 | 86,05 | 80,92 | 22.569,00 |
| 02 Mag 2024 | 83,70 | 0,390 | 0,47% | 83,42 | 84,45 | 78,20 | 35.533,00 |
| 01 Mag 2024 | 83,31 | -6,09 | -6,81% | 89,30 | 90,38 | 80,61 | 24.448,00 |
| 30 Apr 2024 | 89,40 | -0,950 | -1,05% | 90,35 | 91,80 | 86,46 | 21.014,00 |
| 29 Apr 2024 | 90,35 | -1,36 | -1,48% | 91,71 | 93,18 | 89,92 | 10.770,00 |
| 28 Apr 2024 | 91,71 | 2,12 | 2,37% | 89,66 | 93,05 | 86,68 | 19.506,00 |
| 27 Apr 2024 | 89,59 | -2,08 | -2,27% | 91,57 | 91,58 | 88,20 | 20.424,00 |
| 26 Apr 2024 | 91,67 | 1,02 | 1,13% | 90,60 | 91,93 | 88,00 | 16.815,00 |
| 25 Apr 2024 | 90,65 | -4,06 | -4,29% | 94,78 | 97,15 | 89,81 | 18.254,00 |
| 24 Apr 2024 | 94,71 | -1,83 | -1,90% | 96,37 | 97,66 | 93,64 | 16.653,00 |
| 23 Apr 2024 | 96,54 | 5,46 | 5,99% | 91,12 | 97,52 | 90,40 | 47.969,00 |
| 22 Apr 2024 | 91,08 | -0,730 | -0,80% | 91,30 | 93,27 | 89,09 | 13.584,00 |
| 21 Apr 2024 | 91,81 | 5,99 | 6,98% | 85,67 | 92,54 | 84,80 | 29.916,00 |
| 20 Apr 2024 | 85,82 | 0,360 | 0,42% | 85,40 | 88,84 | 78,73 | 38.901,00 |
| 19 Apr 2024 | 85,46 | 1,79 | 2,14% | 83,57 | 86,79 | 82,00 | 26.935,00 |
| 18 Apr 2024 | 83,67 | -3,10 | -3,57% | 86,44 | 87,63 | 81,12 | 27.142,00 |
| 17 Apr 2024 | 86,77 | 1,81 | 2,13% | 84,43 | 89,39 | 80,90 | 42.937,00 |
| 16 Apr 2024 | 84,96 | -3,16 | -3,59% | 87,48 | 91,70 | 80,98 | 56.316,00 |
| 15 Apr 2024 | 88,12 | 5,26 | 6,35% | 82,92 | 89,50 | 79,95 | 117.192,00 |
| 14 Apr 2024 | 82,86 | -17,22 | -17,21% | 99,60 | 100,10 | 72,98 | 170.661,00 |
| 13 Apr 2024 | 100,08 | -17,58 | -14,94% | 117,57 | 120,08 | 93,00 | 111.430,00 |
| 12 Apr 2024 | 117,66 | -10,82 | -8,42% | 128,06 | 132,63 | 115,50 | 53.908,00 |
| 11 Apr 2024 | 128,48 | 2,00 | 1,58% | 126,38 | 129,47 | 122,14 | 60.097,00 |
| 10 Apr 2024 | 126,48 | -2,71 | -2,10% | 129,23 | 134,48 | 125,08 | 48.214,00 |
| 09 Apr 2024 | 129,19 | 6,42 | 5,23% | 122,60 | 129,85 | 121,31 | 30.537,00 |
| 08 Apr 2024 | 122,77 | 4,15 | 3,50% | 118,64 | 122,95 | 118,31 | 13.111,00 |
| 07 Apr 2024 | 118,62 | 4,71 | 4,13% | 113,51 | 121,68 | 113,18 | 46.105,00 |
| 06 Apr 2024 | 113,91 | -2,52 | -2,16% | 116,10 | 116,70 | 109,50 | 18.882,00 |
| 05 Apr 2024 | 116,43 | 1,74 | 1,52% | 114,28 | 119,73 | 112,12 | 14.700,00 |
| 04 Apr 2024 | 114,69 | -0,780 | -0,68% | 115,59 | 119,10 | 111,58 | 26.364,00 |
| 03 Apr 2024 | 115,47 | -13,90 | -10,74% | 129,70 | 129,72 | 112,78 | 54.614,00 |
| 02 Apr 2024 | 129,37 | 1,00 | 0,78% | 128,27 | 131,97 | 121,02 | 73.247,00 |
| 01 Apr 2024 | 128,37 | 4,38 | 3,53% | 123,66 | 128,46 | 123,48 | 16.940,00 |
| 31 Mar 2024 | 123,99 | -3,56 | -2,79% | 127,21 | 129,13 | 123,26 | 14.096,00 |
| 30 Mar 2024 | 127,55 | -0,100 | -0,08% | 127,76 | 130,46 | 124,43 | 25.153,00 |
| 29 Mar 2024 | 127,65 | 2,78 | 2,23% | 124,54 | 128,42 | 122,28 | 24.778,00 |
| 28 Mar 2024 | 124,87 | -5,97 | -4,56% | 131,06 | 132,49 | 123,57 | 93.680,00 |
| 27 Mar 2024 | 130,84 | 3,86 | 3,04% | 126,75 | 132,06 | 124,78 | 64.183,00 |
| 26 Mar 2024 | 126,98 | 2,07 | 1,66% | 124,37 | 130,32 | 123,89 | 79.677,00 |
| 25 Mar 2024 | 124,91 | 3,40 | 2,80% | 121,52 | 125,71 | 120,00 | 33.591,00 |
| 24 Mar 2024 | 121,51 | 2,55 | 2,14% | 118,54 | 124,76 | 118,13 | 31.552,00 |
| 23 Mar 2024 | 118,96 | -4,37 | -3,54% | 122,91 | 125,21 | 114,70 | 51.044,00 |
| 22 Mar 2024 | 123,33 | 3,23 | 2,69% | 119,84 | 124,94 | 116,24 | 50.230,00 |
| 21 Mar 2024 | 120,10 | 10,65 | 9,73% | 109,76 | 120,94 | 105,00 | 68.416,00 |
| 20 Mar 2024 | 109,45 | -13,84 | -11,23% | 123,23 | 124,66 | 107,00 | 97.311,00 |
| 19 Mar 2024 | 123,29 | -3,49 | -2,75% | 126,12 | 133,32 | 118,84 | 36.318,00 |
| 18 Mar 2024 | 126,78 | 7,98 | 6,72% | 119,63 | 135,00 | 113,30 | 86.478,00 |
| 17 Mar 2024 | 118,80 | -10,21 | -7,91% | 128,82 | 130,31 | 116,08 | 47.010,00 |
| 16 Mar 2024 | 129,01 | -10,34 | -7,42% | 139,79 | 141,51 | 122,62 | 91.039,00 |
| 15 Mar 2024 | 139,35 | -3,38 | -2,37% | 142,79 | 145,78 | 131,84 | 51.268,00 |
| 14 Mar 2024 | 142,73 | 7,36 | 5,44% | 135,01 | 153,79 | 133,88 | 75.865,00 |
| 13 Mar 2024 | 135,37 | -1,05 | -0,77% | 136,98 | 138,70 | 123,97 | 65.260,00 |
| 12 Mar 2024 | 136,42 | 9,50 | 7,49% | 127,05 | 138,52 | 120,27 | 89.432,00 |
| 11 Mar 2024 | 126,92 | -4,12 | -3,14% | 131,30 | 133,83 | 122,08 | 65.671,00 |
| 10 Mar 2024 | 131,04 | -1,77 | -1,33% | 132,40 | 135,45 | 128,92 | 31.751,00 |
| 09 Mar 2024 | 132,81 | -1,38 | -1,03% | 136,22 | 138,33 | 127,91 | 102.809,00 |
| 08 Mar 2024 | 134,19 | 6,53 | 5,12% | 127,94 | 134,27 | 120,71 | 102.709,00 |
| 07 Mar 2024 | 127,66 | 21,98 | 20,80% | 106,20 | 128,16 | 102,17 | 154.033,00 |
| 06 Mar 2024 | 105,68 | -8,59 | -7,52% | 114,18 | 119,37 | 96,98 | 81.374,00 |
| 05 Mar 2024 | 114,27 | 1,67 | 1,48% | 112,65 | 117,00 | 110,26 | 66.622,00 |
| 04 Mar 2024 | 112,60 | -3,64 | -3,13% | 117,84 | 118,88 | 105,15 | 52.195,00 |
| 03 Mar 2024 | 116,24 | 5,55 | 5,01% | 110,39 | 118,66 | 109,82 | 58.215,00 |
| 02 Mar 2024 | 110,69 | 4,96 | 4,69% | 106,19 | 110,69 | 105,83 | 31.677,00 |
| 01 Mar 2024 | 105,73 | 1,16 | 1,11% | 104,26 | 114,96 | 103,16 | 83.708,00 |
| 29 Feb 2024 | 104,57 | -0,390 | -0,37% | 104,73 | 108,73 | 97,87 | 73.992,00 |
| 28 Feb 2024 | 104,96 | 2,21 | 2,15% | 103,03 | 105,82 | 101,05 | 62.747,00 |
| 27 Feb 2024 | 102,75 | 2,36 | 2,35% | 100,61 | 103,93 | 97,89 | 71.759,00 |
| 26 Feb 2024 | 100,39 | -0,890 | -0,88% | 101,40 | 101,75 | 97,51 | 33.707,00 |
| 25 Feb 2024 | 101,28 | 6,69 | 7,07% | 94,48 | 104,00 | 93,77 | 121.293,00 |
| 24 Feb 2024 | 94,59 | 2,79 | 3,04% | 92,10 | 101,74 | 89,45 | 110.447,00 |
| 23 Feb 2024 | 91,80 | 0,090 | 0,10% | 91,72 | 93,89 | 90,08 | 25.071,00 |
| 22 Feb 2024 | 91,71 | -2,14 | -2,28% | 93,85 | 94,25 | 87,52 | 65.641,00 |
| 21 Feb 2024 | 93,85 | -2,11 | -2,20% | 96,46 | 97,12 | 89,98 | 42.795,00 |
| 20 Feb 2024 | 95,96 | 1,34 | 1,42% | 94,76 | 98,00 | 94,25 | 45.428,00 |
| 19 Feb 2024 | 94,62 | 0,930 | 0,99% | 93,89 | 95,47 | 92,64 | 42.933,00 |
| 18 Feb 2024 | 93,69 | -0,970 | -1,02% | 94,17 | 95,30 | 91,10 | 31.507,00 |
| 17 Feb 2024 | 94,66 | 2,31 | 2,50% | 92,43 | 95,00 | 90,36 | 58.617,00 |
| 16 Feb 2024 | 92,35 | 1,29 | 1,42% | 91,36 | 93,60 | 90,11 | 53.044,00 |
| 15 Feb 2024 | 91,06 | 1,39 | 1,55% | 89,54 | 92,74 | 88,72 | 39.061,00 |
| 14 Feb 2024 | 89,67 | -1,25 | -1,37% | 91,00 | 91,42 | 88,00 | 29.811,00 |
| 13 Feb 2024 | 90,92 | 3,67 | 4,21% | 87,28 | 91,02 | 85,07 | 28.671,00 |
| 12 Feb 2024 | 87,25 | -1,13 | -1,28% | 88,34 | 89,91 | 86,70 | 24.742,00 |
| 11 Feb 2024 | 88,38 | 0,770 | 0,88% | 87,77 | 89,28 | 86,18 | 27.509,00 |
| 10 Feb 2024 | 87,61 | 2,43 | 2,85% | 85,32 | 89,97 | 85,31 | 53.442,00 |
| 09 Feb 2024 | 85,18 | 1,02 | 1,21% | 84,40 | 86,72 | 84,07 | 38.996,00 |
| 08 Feb 2024 | 84,16 | -0,320 | -0,38% | 84,54 | 84,95 | 82,24 | 44.652,00 |
| 07 Feb 2024 | 84,48 | 0,390 | 0,46% | 84,07 | 85,38 | 82,43 | 20.231,00 |
| 06 Feb 2024 | 84,09 | 0,840 | 1,01% | 83,21 | 85,84 | 81,48 | 29.530,00 |
| 05 Feb 2024 | 83,25 | -2,38 | -2,78% | 85,55 | 85,78 | 82,83 | 14.507,00 |
| 04 Feb 2024 | 85,63 | -0,230 | -0,27% | 85,92 | 86,81 | 84,88 | 23.823,00 |
|
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 |
