Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 23 Mag 2024 | 79,15 | -1,84 | -2,27% | 81,09 | 81,25 | 78,21 | 8.507,00 |
| 22 Mag 2024 | 80,99 | -0,400 | -0,49% | 81,45 | 82,12 | 79,00 | 18.899,00 |
| 21 Mag 2024 | 81,39 | 5,73 | 7,57% | 75,79 | 81,80 | 75,78 | 8.646,00 |
| 20 Mag 2024 | 75,66 | -1,49 | -1,93% | 77,18 | 77,64 | 75,22 | 4.275,00 |
| 19 Mag 2024 | 77,15 | -0,330 | -0,43% | 77,37 | 78,05 | 76,80 | 4.007,00 |
| 18 Mag 2024 | 77,48 | 1,61 | 2,12% | 75,84 | 77,50 | 75,44 | 4.874,00 |
| 17 Mag 2024 | 75,87 | 0,140 | 0,18% | 75,76 | 76,56 | 74,90 | 7.171,00 |
| 16 Mag 2024 | 75,73 | 2,89 | 3,97% | 72,90 | 76,05 | 72,26 | 6.605,00 |
| 15 Mag 2024 | 72,84 | -1,83 | -2,45% | 74,62 | 75,75 | 72,58 | 10.473,00 |
| 14 Mag 2024 | 74,67 | -0,890 | -1,18% | 75,64 | 76,56 | 73,30 | 6.925,00 |
| 13 Mag 2024 | 75,56 | -0,050 | -0,07% | 75,56 | 76,28 | 75,08 | 4.284,00 |
| 12 Mag 2024 | 75,61 | 1,08 | 1,45% | 74,53 | 76,49 | 74,49 | 3.239,00 |
| 11 Mag 2024 | 74,53 | -2,53 | -3,28% | 76,94 | 77,45 | 73,96 | 5.795,00 |
| 10 Mag 2024 | 77,06 | 1,03 | 1,35% | 76,18 | 77,11 | 74,89 | 5.973,00 |
| 09 Mag 2024 | 76,03 | 0,800 | 1,06% | 75,39 | 76,60 | 73,85 | 12.204,00 |
| 08 Mag 2024 | 75,23 | 0,180 | 0,24% | 75,03 | 76,86 | 74,18 | 12.319,00 |
| 07 Mag 2024 | 75,05 | -0,540 | -0,71% | 75,60 | 78,16 | 74,23 | 16.387,00 |
| 06 Mag 2024 | 75,59 | -0,310 | -0,41% | 75,94 | 76,00 | 74,75 | 8.372,00 |
| 05 Mag 2024 | 75,90 | -0,240 | -0,32% | 76,15 | 77,15 | 75,80 | 8.100,00 |
| 04 Mag 2024 | 76,14 | 1,50 | 2,01% | 74,77 | 76,84 | 73,94 | 10.210,00 |
| 03 Mag 2024 | 74,64 | -0,060 | -0,08% | 74,66 | 75,83 | 73,36 | 14.427,00 |
| 02 Mag 2024 | 74,70 | 0,220 | 0,30% | 74,47 | 75,32 | 69,89 | 31.156,00 |
| 01 Mag 2024 | 74,48 | -3,43 | -4,40% | 77,78 | 78,84 | 72,25 | 27.660,00 |
| 30 Apr 2024 | 77,91 | -0,520 | -0,66% | 78,68 | 79,92 | 76,24 | 22.808,00 |
| 29 Apr 2024 | 78,43 | -0,040 | -0,05% | 78,49 | 79,83 | 78,07 | 10.007,00 |
| 28 Apr 2024 | 78,47 | -3,84 | -4,67% | 82,38 | 82,76 | 77,80 | 20.824,00 |
| 27 Apr 2024 | 82,31 | 4,19 | 5,36% | 78,19 | 82,91 | 77,50 | 22.174,00 |
| 26 Apr 2024 | 78,12 | 0,370 | 0,48% | 77,65 | 79,31 | 76,49 | 12.060,00 |
| 25 Apr 2024 | 77,75 | -1,75 | -2,20% | 79,59 | 82,06 | 76,92 | 15.558,00 |
| 24 Apr 2024 | 79,50 | -0,750 | -0,93% | 80,18 | 80,77 | 78,78 | 8.790,00 |
| 23 Apr 2024 | 80,25 | 1,32 | 1,67% | 79,06 | 81,20 | 78,76 | 11.343,00 |
| 22 Apr 2024 | 78,93 | -1,08 | -1,35% | 79,60 | 80,54 | 77,75 | 7.555,00 |
| 21 Apr 2024 | 80,01 | 4,09 | 5,39% | 75,98 | 80,88 | 75,43 | 9.514,00 |
| 20 Apr 2024 | 75,92 | -0,080 | -0,11% | 75,83 | 77,22 | 71,47 | 32.547,00 |
| 19 Apr 2024 | 76,00 | 0,760 | 1,01% | 75,09 | 77,41 | 73,70 | 12.918,00 |
| 18 Apr 2024 | 75,24 | -0,130 | -0,17% | 75,15 | 75,94 | 71,82 | 17.952,00 |
| 17 Apr 2024 | 75,37 | 1,82 | 2,47% | 73,37 | 75,85 | 71,10 | 17.502,00 |
| 16 Apr 2024 | 73,55 | -1,58 | -2,10% | 74,73 | 77,88 | 71,30 | 22.812,00 |
| 15 Apr 2024 | 75,13 | 1,40 | 1,90% | 73,81 | 76,62 | 70,08 | 20.833,00 |
| 14 Apr 2024 | 73,73 | -7,67 | -9,42% | 81,14 | 81,64 | 67,50 | 32.011,00 |
| 13 Apr 2024 | 81,40 | -10,57 | -11,49% | 92,23 | 92,79 | 75,32 | 25.403,00 |
| 12 Apr 2024 | 91,97 | 1,93 | 2,14% | 89,72 | 93,19 | 88,54 | 7.897,00 |
| 11 Apr 2024 | 90,04 | 0,160 | 0,18% | 89,79 | 90,76 | 86,74 | 9.419,00 |
| 10 Apr 2024 | 89,88 | -5,09 | -5,36% | 95,03 | 95,17 | 88,91 | 12.719,00 |
| 09 Apr 2024 | 94,97 | 1,54 | 1,65% | 93,36 | 97,83 | 91,92 | 14.576,00 |
| 08 Apr 2024 | 93,43 | -0,320 | -0,34% | 93,57 | 97,77 | 92,47 | 21.752,00 |
| 07 Apr 2024 | 93,75 | 3,30 | 3,65% | 90,34 | 94,71 | 89,76 | 16.147,00 |
| 06 Apr 2024 | 90,45 | -0,430 | -0,47% | 91,04 | 92,53 | 88,06 | 31.514,00 |
| 05 Apr 2024 | 90,88 | 0,040 | 0,04% | 90,68 | 96,01 | 88,87 | 40.752,00 |
| 04 Apr 2024 | 90,84 | -8,39 | -8,46% | 99,24 | 102,16 | 89,26 | 37.017,00 |
| 03 Apr 2024 | 99,23 | 6,73 | 7,28% | 92,18 | 101,35 | 86,85 | 63.678,00 |
| 02 Apr 2024 | 92,50 | -4,96 | -5,09% | 97,05 | 104,56 | 90,62 | 60.102,00 |
| 01 Apr 2024 | 97,46 | 1,95 | 2,04% | 95,39 | 98,97 | 94,04 | 22.319,00 |
| 31 Mar 2024 | 95,51 | -5,55 | -5,49% | 100,95 | 100,95 | 93,82 | 32.264,00 |
| 30 Mar 2024 | 101,06 | 13,82 | 15,84% | 87,18 | 102,37 | 86,14 | 77.232,00 |
| 29 Mar 2024 | 87,24 | 0,770 | 0,89% | 86,44 | 89,47 | 86,44 | 31.881,00 |
| 28 Mar 2024 | 86,47 | -2,02 | -2,28% | 88,46 | 91,25 | 85,45 | 32.101,00 |
| 27 Mar 2024 | 88,49 | 4,92 | 5,89% | 83,40 | 89,52 | 80,87 | 31.401,00 |
| 26 Mar 2024 | 83,57 | 0,640 | 0,77% | 82,77 | 84,90 | 81,82 | 18.740,00 |
| 25 Mar 2024 | 82,93 | 3,93 | 4,97% | 79,13 | 84,00 | 79,04 | 15.680,00 |
| 24 Mar 2024 | 79,00 | 1,70 | 2,20% | 77,08 | 81,05 | 76,76 | 14.007,00 |
| 23 Mar 2024 | 77,30 | -1,67 | -2,11% | 78,85 | 79,60 | 74,59 | 13.079,00 |
| 22 Mar 2024 | 78,97 | 1,51 | 1,95% | 77,36 | 80,26 | 76,45 | 18.469,00 |
| 21 Mar 2024 | 77,46 | 5,18 | 7,17% | 72,59 | 78,15 | 70,83 | 11.150,00 |
| 20 Mar 2024 | 72,28 | -7,47 | -9,37% | 79,93 | 80,66 | 71,03 | 16.254,00 |
| 19 Mar 2024 | 79,75 | 0,890 | 1,13% | 78,53 | 80,94 | 74,21 | 13.521,00 |
| 18 Mar 2024 | 78,86 | 1,65 | 2,14% | 77,65 | 84,00 | 73,99 | 12.603,00 |
| 17 Mar 2024 | 77,21 | -5,14 | -6,24% | 82,30 | 83,45 | 75,49 | 10.851,00 |
| 16 Mar 2024 | 82,35 | -4,17 | -4,82% | 86,54 | 87,75 | 76,92 | 11.856,00 |
| 15 Mar 2024 | 86,52 | -2,34 | -2,63% | 88,64 | 89,84 | 82,24 | 11.890,00 |
| 14 Mar 2024 | 88,86 | -0,490 | -0,55% | 89,17 | 90,66 | 86,08 | 12.480,00 |
| 13 Mar 2024 | 89,35 | -5,27 | -5,57% | 94,84 | 95,06 | 84,98 | 23.540,00 |
| 12 Mar 2024 | 94,62 | 14,63 | 18,29% | 79,98 | 96,49 | 76,08 | 49.627,00 |
| 11 Mar 2024 | 79,99 | -3,03 | -3,65% | 83,09 | 83,10 | 78,14 | 9.183,00 |
| 10 Mar 2024 | 83,02 | 1,87 | 2,30% | 80,82 | 83,25 | 79,52 | 10.329,00 |
| 09 Mar 2024 | 81,15 | 0,760 | 0,95% | 80,53 | 81,83 | 77,47 | 24.063,00 |
| 08 Mar 2024 | 80,39 | 1,61 | 2,04% | 78,74 | 81,99 | 76,48 | 24.165,00 |
| 07 Mar 2024 | 78,78 | 3,23 | 4,28% | 75,69 | 80,49 | 73,65 | 21.711,00 |
| 06 Mar 2024 | 75,55 | -6,09 | -7,46% | 81,74 | 84,45 | 65,00 | 44.643,00 |
| 05 Mar 2024 | 81,64 | -2,01 | -2,40% | 83,76 | 85,45 | 80,63 | 26.721,00 |
| 04 Mar 2024 | 83,65 | -3,42 | -3,93% | 86,52 | 87,07 | 77,56 | 16.056,00 |
| 03 Mar 2024 | 87,07 | 8,65 | 11,03% | 78,19 | 87,23 | 77,93 | 30.525,00 |
| 02 Mar 2024 | 78,42 | 4,72 | 6,40% | 74,11 | 79,45 | 74,02 | 23.442,00 |
| 01 Mar 2024 | 73,70 | 5,14 | 7,50% | 68,56 | 78,55 | 68,04 | 38.591,00 |
| 29 Feb 2024 | 68,56 | 0,350 | 0,51% | 68,21 | 71,90 | 64,75 | 35.117,00 |
| 28 Feb 2024 | 68,21 | 2,23 | 3,38% | 66,09 | 70,30 | 66,09 | 26.920,00 |
| 27 Feb 2024 | 65,98 | 1,16 | 1,79% | 64,79 | 67,11 | 63,78 | 21.628,00 |
| 26 Feb 2024 | 64,82 | -0,170 | -0,26% | 65,05 | 65,17 | 64,39 | 9.889,00 |
| 25 Feb 2024 | 64,99 | 1,46 | 2,30% | 63,63 | 65,30 | 63,40 | 11.142,00 |
| 24 Feb 2024 | 63,53 | 0,00 | 0,00% | 63,65 | 63,83 | 62,38 | 15.571,00 |
|
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 |
