Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mag 2024 | 99,12 | 2,22 | 2,29% | 96,99 | 99,61 | 96,12 | 15.881,00 |
| 09 Mag 2024 | 96,90 | 0,300 | 0,31% | 96,78 | 98,65 | 95,35 | 17.085,00 |
| 08 Mag 2024 | 96,60 | -1,70 | -1,73% | 98,56 | 101,09 | 96,47 | 18.049,00 |
| 07 Mag 2024 | 98,30 | -2,79 | -2,76% | 100,96 | 105,00 | 97,85 | 29.603,00 |
| 06 Mag 2024 | 101,09 | -1,02 | -1,00% | 102,23 | 103,13 | 100,15 | 17.897,00 |
| 05 Mag 2024 | 102,11 | -3,92 | -3,70% | 105,85 | 106,54 | 100,58 | 18.990,00 |
| 04 Mag 2024 | 106,03 | 4,41 | 4,34% | 101,87 | 106,81 | 101,11 | 20.590,00 |
| 03 Mag 2024 | 101,62 | 0,280 | 0,28% | 101,32 | 103,79 | 99,05 | 17.756,00 |
| 02 Mag 2024 | 101,34 | 1,81 | 1,82% | 99,68 | 102,30 | 93,44 | 21.327,00 |
| 01 Mag 2024 | 99,53 | -3,62 | -3,51% | 103,03 | 104,68 | 96,37 | 26.081,00 |
| 30 Apr 2024 | 103,15 | 1,61 | 1,59% | 101,73 | 104,47 | 100,49 | 14.065,00 |
| 29 Apr 2024 | 101,54 | -2,42 | -2,33% | 104,13 | 107,09 | 101,00 | 13.484,00 |
| 28 Apr 2024 | 103,96 | -2,59 | -2,43% | 106,56 | 107,16 | 101,09 | 14.146,00 |
| 27 Apr 2024 | 106,55 | -3,51 | -3,19% | 110,18 | 111,27 | 106,30 | 8.896,00 |
| 26 Apr 2024 | 110,06 | 2,28 | 2,12% | 107,59 | 110,52 | 105,29 | 12.671,00 |
| 25 Apr 2024 | 107,78 | -1,50 | -1,37% | 109,31 | 116,62 | 105,92 | 20.907,00 |
| 24 Apr 2024 | 109,28 | 0,970 | 0,90% | 108,18 | 109,60 | 105,62 | 9.218,00 |
| 23 Apr 2024 | 108,31 | 1,91 | 1,80% | 106,58 | 110,56 | 105,75 | 11.918,00 |
| 22 Apr 2024 | 106,40 | -3,40 | -3,10% | 109,24 | 109,87 | 104,65 | 10.151,00 |
| 21 Apr 2024 | 109,80 | 5,45 | 5,22% | 103,88 | 110,35 | 103,03 | 13.608,00 |
| 20 Apr 2024 | 104,35 | -4,00 | -3,69% | 108,19 | 109,32 | 99,20 | 22.745,00 |
| 19 Apr 2024 | 108,35 | 6,56 | 6,44% | 101,39 | 108,84 | 98,77 | 15.954,00 |
| 18 Apr 2024 | 101,79 | -1,64 | -1,59% | 103,20 | 105,16 | 99,06 | 18.749,00 |
| 17 Apr 2024 | 103,43 | -0,190 | -0,18% | 103,39 | 105,75 | 97,39 | 20.793,00 |
| 16 Apr 2024 | 103,62 | -1,22 | -1,16% | 104,34 | 115,46 | 101,31 | 33.814,00 |
| 15 Apr 2024 | 104,84 | 8,97 | 9,36% | 96,39 | 105,92 | 91,50 | 22.517,00 |
| 14 Apr 2024 | 95,87 | -9,13 | -8,70% | 104,60 | 105,85 | 85,13 | 61.144,00 |
| 13 Apr 2024 | 105,00 | -10,24 | -8,89% | 114,98 | 116,93 | 98,21 | 40.794,00 |
| 12 Apr 2024 | 115,24 | -1,55 | -1,33% | 116,62 | 117,80 | 112,46 | 17.034,00 |
| 11 Apr 2024 | 116,79 | 0,460 | 0,40% | 116,20 | 118,06 | 112,56 | 20.478,00 |
| 10 Apr 2024 | 116,33 | -6,12 | -5,00% | 122,49 | 123,18 | 115,10 | 24.287,00 |
| 09 Apr 2024 | 122,45 | 2,23 | 1,85% | 120,16 | 123,60 | 117,99 | 16.399,00 |
| 08 Apr 2024 | 120,22 | 0,460 | 0,38% | 119,63 | 122,20 | 118,56 | 9.116,00 |
| 07 Apr 2024 | 119,76 | 1,12 | 0,94% | 118,68 | 121,23 | 117,95 | 7.626,00 |
| 06 Apr 2024 | 118,64 | -2,76 | -2,27% | 121,09 | 123,68 | 115,00 | 21.886,00 |
| 05 Apr 2024 | 121,40 | 2,38 | 2,00% | 118,44 | 125,98 | 116,95 | 18.129,00 |
| 04 Apr 2024 | 119,02 | -0,270 | -0,23% | 119,36 | 124,44 | 115,99 | 23.985,00 |
| 03 Apr 2024 | 119,29 | -7,72 | -6,08% | 127,06 | 127,51 | 118,27 | 36.190,00 |
| 02 Apr 2024 | 127,01 | -5,17 | -3,91% | 132,09 | 133,47 | 123,76 | 28.477,00 |
| 01 Apr 2024 | 132,18 | -0,730 | -0,55% | 132,82 | 136,00 | 131,90 | 20.947,00 |
| 31 Mar 2024 | 132,91 | -2,85 | -2,10% | 135,29 | 136,84 | 130,89 | 20.774,00 |
| 30 Mar 2024 | 135,76 | -1,92 | -1,39% | 137,38 | 141,10 | 133,30 | 18.889,00 |
| 29 Mar 2024 | 137,68 | 1,25 | 0,92% | 136,15 | 143,82 | 133,98 | 21.396,00 |
| 28 Mar 2024 | 136,43 | -3,13 | -2,24% | 138,89 | 142,43 | 134,06 | 21.788,00 |
| 27 Mar 2024 | 139,56 | -0,700 | -0,50% | 140,06 | 149,45 | 137,69 | 30.823,00 |
| 26 Mar 2024 | 140,26 | 5,24 | 3,88% | 134,69 | 150,00 | 132,64 | 60.442,00 |
| 25 Mar 2024 | 135,02 | 10,21 | 8,18% | 125,13 | 138,94 | 124,92 | 33.126,00 |
| 24 Mar 2024 | 124,81 | 2,57 | 2,10% | 121,67 | 129,18 | 120,06 | 20.266,00 |
| 23 Mar 2024 | 122,24 | -1,85 | -1,49% | 123,78 | 129,91 | 118,86 | 25.041,00 |
| 22 Mar 2024 | 124,09 | 1,20 | 0,98% | 122,61 | 132,31 | 121,70 | 32.033,00 |
| 21 Mar 2024 | 122,89 | 10,36 | 9,21% | 112,76 | 123,72 | 106,11 | 41.697,00 |
| 20 Mar 2024 | 112,53 | -11,14 | -9,01% | 123,69 | 125,23 | 109,15 | 44.782,00 |
| 19 Mar 2024 | 123,67 | -4,27 | -3,34% | 127,28 | 136,31 | 122,31 | 34.156,00 |
| 18 Mar 2024 | 127,94 | 4,71 | 3,82% | 123,82 | 130,15 | 117,75 | 27.163,00 |
| 17 Mar 2024 | 123,23 | -12,39 | -9,14% | 136,35 | 137,33 | 120,30 | 26.116,00 |
| 16 Mar 2024 | 135,62 | -0,280 | -0,21% | 136,25 | 140,85 | 119,66 | 39.511,00 |
| 15 Mar 2024 | 135,90 | -2,13 | -1,54% | 138,09 | 142,99 | 128,03 | 35.964,00 |
| 14 Mar 2024 | 138,03 | -0,410 | -0,30% | 137,59 | 147,32 | 131,63 | 55.322,00 |
| 13 Mar 2024 | 138,44 | 12,23 | 9,69% | 126,04 | 139,80 | 118,12 | 55.028,00 |
| 12 Mar 2024 | 126,21 | 7,80 | 6,59% | 118,30 | 127,24 | 113,14 | 48.324,00 |
| 11 Mar 2024 | 118,41 | -2,23 | -1,85% | 120,95 | 124,28 | 115,61 | 30.397,00 |
| 10 Mar 2024 | 120,64 | -3,35 | -2,70% | 124,40 | 125,07 | 116,28 | 34.278,00 |
| 09 Mar 2024 | 123,99 | -2,90 | -2,29% | 127,20 | 128,00 | 120,12 | 39.136,00 |
| 08 Mar 2024 | 126,89 | 0,270 | 0,21% | 126,66 | 130,70 | 124,97 | 35.198,00 |
| 07 Mar 2024 | 126,62 | 8,13 | 6,86% | 118,41 | 131,20 | 113,82 | 45.405,00 |
| 06 Mar 2024 | 118,49 | -9,91 | -7,72% | 128,41 | 134,94 | 104,80 | 86.163,00 |
| 05 Mar 2024 | 128,40 | 5,63 | 4,59% | 122,35 | 135,77 | 120,97 | 71.436,00 |
| 04 Mar 2024 | 122,77 | -4,80 | -3,76% | 127,26 | 132,00 | 121,50 | 37.726,00 |
| 03 Mar 2024 | 127,57 | 3,02 | 2,42% | 124,10 | 127,90 | 120,15 | 29.950,00 |
| 02 Mar 2024 | 124,55 | 9,86 | 8,60% | 115,33 | 129,35 | 112,50 | 68.694,00 |
| 01 Mar 2024 | 114,69 | 4,29 | 3,89% | 110,65 | 117,00 | 109,08 | 63.729,00 |
| 29 Feb 2024 | 110,40 | 1,00 | 0,91% | 109,51 | 115,07 | 103,97 | 48.159,00 |
| 28 Feb 2024 | 109,40 | 1,22 | 1,13% | 109,32 | 112,37 | 107,57 | 40.011,00 |
| 27 Feb 2024 | 108,18 | 0,990 | 0,92% | 107,37 | 108,44 | 101,70 | 32.909,00 |
| 26 Feb 2024 | 107,19 | 2,67 | 2,55% | 104,35 | 108,00 | 103,38 | 23.080,00 |
| 25 Feb 2024 | 104,52 | 1,71 | 1,66% | 102,86 | 105,37 | 101,22 | 21.826,00 |
| 24 Feb 2024 | 102,81 | -0,120 | -0,12% | 103,11 | 105,90 | 101,28 | 27.604,00 |
| 23 Feb 2024 | 102,93 | -2,25 | -2,14% | 104,95 | 106,66 | 101,91 | 29.275,00 |
| 22 Feb 2024 | 105,18 | -4,46 | -4,07% | 109,57 | 109,85 | 101,72 | 31.764,00 |
| 21 Feb 2024 | 109,64 | -2,30 | -2,05% | 111,91 | 112,42 | 104,63 | 31.636,00 |
| 20 Feb 2024 | 111,94 | 1,98 | 1,80% | 110,16 | 113,07 | 109,04 | 26.880,00 |
| 19 Feb 2024 | 109,96 | 2,51 | 2,34% | 107,52 | 110,28 | 106,47 | 19.920,00 |
| 18 Feb 2024 | 107,45 | -2,35 | -2,14% | 109,91 | 110,86 | 105,81 | 22.174,00 |
| 17 Feb 2024 | 109,80 | -1,48 | -1,33% | 111,18 | 115,00 | 108,31 | 29.044,00 |
| 16 Feb 2024 | 111,28 | 5,69 | 5,39% | 105,60 | 111,99 | 105,17 | 30.795,00 |
| 15 Feb 2024 | 105,59 | 1,89 | 1,82% | 103,46 | 106,67 | 102,68 | 23.954,00 |
| 14 Feb 2024 | 103,70 | -2,73 | -2,57% | 106,50 | 107,08 | 101,46 | 21.631,00 |
| 13 Feb 2024 | 106,43 | 3,15 | 3,05% | 103,37 | 106,80 | 101,32 | 22.923,00 |
| 12 Feb 2024 | 103,28 | -0,260 | -0,25% | 103,46 | 106,11 | 101,78 | 13.463,00 |
| 11 Feb 2024 | 103,54 | -2,08 | -1,97% | 105,79 | 106,33 | 101,71 | 15.803,00 |
|
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 |
