Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 13 Mag 2024 | 133,20 | -1,76 | -1,30% | 135,28 | 137,18 | 132,50 | 13.619,00 |
| 12 Mag 2024 | 134,96 | -0,810 | -0,60% | 135,98 | 137,19 | 133,09 | 16.515,00 |
| 11 Mag 2024 | 135,77 | -6,03 | -4,25% | 141,11 | 144,42 | 134,40 | 43.725,00 |
| 10 Mag 2024 | 141,80 | 9,51 | 7,19% | 132,14 | 142,21 | 131,00 | 42.887,00 |
| 09 Mag 2024 | 132,29 | -5,61 | -4,07% | 137,96 | 139,46 | 130,25 | 49.408,00 |
| 08 Mag 2024 | 137,90 | -4,03 | -2,84% | 142,04 | 147,89 | 137,55 | 52.104,00 |
| 07 Mag 2024 | 141,93 | 6,53 | 4,82% | 135,83 | 145,63 | 135,12 | 66.866,00 |
| 06 Mag 2024 | 135,40 | -0,340 | -0,25% | 135,95 | 137,52 | 133,18 | 21.346,00 |
| 05 Mag 2024 | 135,74 | 2,09 | 1,56% | 133,58 | 138,65 | 132,40 | 32.093,00 |
| 04 Mag 2024 | 133,65 | 5,23 | 4,07% | 128,46 | 134,83 | 126,64 | 47.202,00 |
| 03 Mag 2024 | 128,42 | 2,88 | 2,29% | 125,21 | 131,30 | 119,57 | 64.100,00 |
| 02 Mag 2024 | 125,54 | 6,69 | 5,63% | 118,78 | 126,65 | 111,27 | 86.753,00 |
| 01 Mag 2024 | 118,85 | -9,77 | -7,60% | 128,14 | 130,35 | 113,47 | 67.254,00 |
| 30 Apr 2024 | 128,62 | -0,210 | -0,16% | 128,94 | 129,69 | 124,38 | 45.871,00 |
| 29 Apr 2024 | 128,83 | -3,38 | -2,56% | 132,30 | 135,17 | 128,03 | 36.494,00 |
| 28 Apr 2024 | 132,21 | 2,18 | 1,68% | 130,45 | 133,77 | 125,59 | 35.235,00 |
| 27 Apr 2024 | 130,03 | -4,97 | -3,68% | 135,11 | 136,47 | 129,84 | 39.080,00 |
| 26 Apr 2024 | 135,00 | -3,04 | -2,20% | 137,92 | 139,72 | 132,90 | 46.570,00 |
| 25 Apr 2024 | 138,04 | -6,47 | -4,48% | 145,12 | 149,32 | 136,03 | 56.911,00 |
| 24 Apr 2024 | 144,51 | -2,91 | -1,97% | 147,41 | 149,56 | 143,43 | 49.441,00 |
| 23 Apr 2024 | 147,42 | 7,82 | 5,60% | 139,71 | 148,68 | 137,60 | 44.838,00 |
| 22 Apr 2024 | 139,60 | -2,49 | -1,75% | 141,07 | 144,22 | 137,88 | 24.009,00 |
| 21 Apr 2024 | 142,09 | 8,16 | 6,09% | 133,74 | 143,28 | 131,34 | 36.928,00 |
| 20 Apr 2024 | 133,93 | 0,330 | 0,25% | 133,49 | 138,51 | 121,18 | 71.891,00 |
| 19 Apr 2024 | 133,60 | 9,81 | 7,92% | 123,46 | 135,36 | 119,74 | 55.219,00 |
| 18 Apr 2024 | 123,79 | -4,65 | -3,62% | 127,88 | 134,34 | 119,40 | 85.805,00 |
| 17 Apr 2024 | 128,44 | -1,96 | -1,50% | 130,09 | 132,39 | 119,17 | 89.844,00 |
| 16 Apr 2024 | 130,40 | -11,77 | -8,28% | 141,57 | 146,83 | 125,96 | 94.996,00 |
| 15 Apr 2024 | 142,17 | 10,05 | 7,61% | 132,68 | 143,82 | 124,00 | 98.819,00 |
| 14 Apr 2024 | 132,12 | -12,96 | -8,93% | 144,57 | 146,23 | 114,38 | 114.773,00 |
| 13 Apr 2024 | 145,08 | -15,70 | -9,76% | 160,95 | 164,19 | 136,54 | 67.557,00 |
| 12 Apr 2024 | 160,78 | -0,550 | -0,34% | 160,93 | 164,30 | 158,55 | 41.357,00 |
| 11 Apr 2024 | 161,33 | 2,57 | 1,62% | 158,44 | 163,36 | 150,64 | 51.648,00 |
| 10 Apr 2024 | 158,76 | -7,48 | -4,50% | 166,11 | 166,47 | 155,76 | 36.255,00 |
| 09 Apr 2024 | 166,24 | 0,340 | 0,20% | 165,32 | 170,43 | 161,93 | 34.736,00 |
| 08 Apr 2024 | 165,90 | 0,830 | 0,50% | 164,86 | 168,61 | 163,31 | 27.383,00 |
| 07 Apr 2024 | 165,07 | 4,09 | 2,54% | 160,84 | 166,00 | 160,25 | 35.067,00 |
| 06 Apr 2024 | 160,98 | -8,86 | -5,22% | 169,65 | 170,98 | 155,52 | 78.789,00 |
| 05 Apr 2024 | 169,84 | -1,13 | -0,66% | 170,74 | 175,39 | 166,40 | 36.831,00 |
| 04 Apr 2024 | 170,97 | 2,49 | 1,48% | 168,72 | 178,31 | 164,70 | 42.685,00 |
| 03 Apr 2024 | 168,48 | -10,73 | -5,99% | 178,95 | 178,95 | 163,50 | 69.881,00 |
| 02 Apr 2024 | 179,21 | -8,65 | -4,60% | 187,38 | 189,41 | 174,23 | 67.538,00 |
| 01 Apr 2024 | 187,86 | 7,64 | 4,24% | 180,31 | 188,35 | 179,87 | 31.107,00 |
| 31 Mar 2024 | 180,22 | 1,95 | 1,09% | 177,65 | 185,30 | 176,90 | 44.623,00 |
| 30 Mar 2024 | 178,27 | 2,68 | 1,53% | 175,55 | 178,98 | 170,25 | 43.471,00 |
| 29 Mar 2024 | 175,59 | 3,39 | 1,97% | 171,61 | 177,00 | 167,10 | 52.384,00 |
| 28 Mar 2024 | 172,20 | -3,48 | -1,98% | 175,62 | 177,71 | 166,42 | 59.042,00 |
| 27 Mar 2024 | 175,68 | 1,45 | 0,83% | 173,86 | 181,20 | 171,91 | 57.163,00 |
| 26 Mar 2024 | 174,23 | 4,25 | 2,50% | 169,60 | 179,50 | 167,57 | 79.952,00 |
| 25 Mar 2024 | 169,98 | 10,02 | 6,26% | 160,69 | 172,81 | 158,64 | 51.301,00 |
| 24 Mar 2024 | 159,96 | -2,10 | -1,30% | 161,86 | 165,82 | 157,85 | 43.226,00 |
| 23 Mar 2024 | 162,06 | -3,03 | -1,84% | 164,70 | 167,55 | 154,90 | 94.655,00 |
| 22 Mar 2024 | 165,09 | -10,30 | -5,87% | 174,63 | 178,94 | 162,01 | 114.424,00 |
| 21 Mar 2024 | 175,39 | 18,57 | 11,84% | 157,70 | 177,09 | 149,29 | 161.999,00 |
| 20 Mar 2024 | 156,82 | -23,06 | -12,82% | 180,34 | 182,57 | 152,64 | 192.459,00 |
| 19 Mar 2024 | 179,88 | -5,57 | -3,00% | 184,67 | 192,78 | 178,13 | 131.322,00 |
| 18 Mar 2024 | 185,45 | 18,53 | 11,10% | 167,94 | 187,76 | 163,52 | 102.938,00 |
| 17 Mar 2024 | 166,92 | -1,30 | -0,77% | 168,30 | 182,00 | 162,40 | 148.339,00 |
| 16 Mar 2024 | 168,22 | 5,86 | 3,61% | 163,50 | 173,70 | 150,61 | 173.203,00 |
| 15 Mar 2024 | 162,36 | 12,66 | 8,46% | 149,85 | 163,89 | 146,01 | 141.300,00 |
| 14 Mar 2024 | 149,70 | 11,38 | 8,23% | 138,08 | 152,42 | 136,08 | 125.839,00 |
| 13 Mar 2024 | 138,32 | 2,75 | 2,03% | 135,64 | 141,27 | 130,60 | 88.999,00 |
| 12 Mar 2024 | 135,57 | 3,57 | 2,70% | 131,82 | 137,36 | 125,09 | 64.886,00 |
| 11 Mar 2024 | 132,00 | -0,030 | -0,02% | 131,82 | 135,89 | 128,54 | 40.562,00 |
| 10 Mar 2024 | 132,03 | -0,520 | -0,39% | 132,86 | 136,59 | 131,55 | 23.650,00 |
| 09 Mar 2024 | 132,55 | 1,17 | 0,89% | 131,59 | 139,50 | 129,83 | 70.153,00 |
| 08 Mar 2024 | 131,38 | 11,31 | 9,42% | 120,25 | 136,82 | 119,85 | 109.357,00 |
| 07 Mar 2024 | 120,07 | 4,45 | 3,85% | 116,23 | 124,24 | 110,63 | 91.045,00 |
| 06 Mar 2024 | 115,62 | -6,56 | -5,37% | 122,49 | 131,00 | 100,00 | 151.978,00 |
| 05 Mar 2024 | 122,18 | 1,87 | 1,55% | 120,49 | 124,37 | 117,42 | 82.853,00 |
| 04 Mar 2024 | 120,31 | 0,280 | 0,23% | 119,72 | 121,85 | 115,10 | 51.539,00 |
| 03 Mar 2024 | 120,03 | 0,090 | 0,08% | 119,90 | 121,47 | 117,27 | 48.410,00 |
| 02 Mar 2024 | 119,94 | 4,05 | 3,49% | 116,92 | 127,14 | 116,49 | 87.818,00 |
| 01 Mar 2024 | 115,89 | 6,92 | 6,35% | 109,82 | 124,15 | 107,89 | 151.923,00 |
| 29 Feb 2024 | 108,97 | 9,04 | 9,05% | 100,12 | 109,00 | 98,84 | 113.407,00 |
| 28 Feb 2024 | 99,93 | -0,890 | -0,88% | 101,06 | 103,23 | 97,03 | 64.888,00 |
| 27 Feb 2024 | 100,82 | 5,15 | 5,38% | 95,47 | 101,64 | 92,42 | 64.847,00 |
| 26 Feb 2024 | 95,67 | -0,380 | -0,40% | 96,04 | 96,37 | 94,21 | 26.152,00 |
| 25 Feb 2024 | 96,05 | 3,81 | 4,13% | 92,41 | 96,80 | 90,94 | 32.803,00 |
| 24 Feb 2024 | 92,24 | -1,74 | -1,85% | 94,08 | 95,23 | 91,23 | 48.253,00 |
| 23 Feb 2024 | 93,98 | -3,10 | -3,19% | 96,86 | 98,72 | 93,75 | 58.414,00 |
| 22 Feb 2024 | 97,08 | -3,15 | -3,14% | 100,21 | 100,30 | 92,75 | 66.694,00 |
| 21 Feb 2024 | 100,23 | -3,25 | -3,14% | 104,00 | 104,04 | 95,61 | 80.698,00 |
| 20 Feb 2024 | 103,48 | -0,590 | -0,57% | 104,04 | 106,70 | 103,00 | 69.504,00 |
| 19 Feb 2024 | 104,07 | 2,97 | 2,94% | 100,93 | 105,93 | 99,88 | 45.438,00 |
| 18 Feb 2024 | 101,10 | -1,33 | -1,30% | 102,36 | 103,15 | 98,00 | 44.585,00 |
| 17 Feb 2024 | 102,43 | -3,14 | -2,97% | 105,62 | 106,22 | 100,35 | 58.706,00 |
| 16 Feb 2024 | 105,57 | -3,51 | -3,22% | 109,07 | 110,32 | 103,54 | 78.611,00 |
| 15 Feb 2024 | 109,08 | 3,95 | 3,76% | 104,75 | 110,82 | 103,40 | 87.417,00 |
| 14 Feb 2024 | 105,13 | 1,65 | 1,59% | 103,50 | 106,98 | 101,04 | 79.152,00 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
