Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 12 Mag 2024 | 82,09 | -1,99 | -2,37% | 84,18 | 84,59 | 82,09 | 7.094,00 |
| 11 Mag 2024 | 84,08 | -5,74 | -6,39% | 89,85 | 90,74 | 83,76 | 9.068,00 |
| 10 Mag 2024 | 89,82 | 3,38 | 3,91% | 86,28 | 90,68 | 85,00 | 10.209,00 |
| 09 Mag 2024 | 86,44 | -2,01 | -2,27% | 88,28 | 89,22 | 85,51 | 15.893,00 |
| 08 Mag 2024 | 88,45 | 0,550 | 0,62% | 88,21 | 91,44 | 86,54 | 17.604,00 |
| 07 Mag 2024 | 87,90 | -1,87 | -2,08% | 89,91 | 92,87 | 87,76 | 13.855,00 |
| 06 Mag 2024 | 89,77 | 0,720 | 0,81% | 88,83 | 90,24 | 87,30 | 7.936,00 |
| 05 Mag 2024 | 89,05 | 0,180 | 0,20% | 88,90 | 89,95 | 87,78 | 7.681,00 |
| 04 Mag 2024 | 88,87 | 3,92 | 4,61% | 85,68 | 89,28 | 83,56 | 10.024,00 |
| 03 Mag 2024 | 84,95 | 0,800 | 0,95% | 83,99 | 86,01 | 80,99 | 12.324,00 |
| 02 Mag 2024 | 84,16 | 0,650 | 0,78% | 83,16 | 84,39 | 78,75 | 14.936,00 |
| 01 Mag 2024 | 83,50 | -5,93 | -6,63% | 89,69 | 90,40 | 80,82 | 17.478,00 |
| 30 Apr 2024 | 89,43 | -0,800 | -0,89% | 90,55 | 91,85 | 86,71 | 11.509,00 |
| 29 Apr 2024 | 90,23 | -1,59 | -1,73% | 91,54 | 93,23 | 89,89 | 6.623,00 |
| 28 Apr 2024 | 91,82 | 2,32 | 2,60% | 89,49 | 93,09 | 86,87 | 10.321,00 |
| 27 Apr 2024 | 89,50 | -2,26 | -2,46% | 91,45 | 91,97 | 88,15 | 11.790,00 |
| 26 Apr 2024 | 91,76 | 1,07 | 1,18% | 90,35 | 91,97 | 88,02 | 12.293,00 |
| 25 Apr 2024 | 90,69 | -3,92 | -4,15% | 94,86 | 97,17 | 89,77 | 17.076,00 |
| 24 Apr 2024 | 94,61 | -1,80 | -1,87% | 96,82 | 97,48 | 93,65 | 11.177,00 |
| 23 Apr 2024 | 96,41 | 5,43 | 5,97% | 91,10 | 97,46 | 90,47 | 16.652,00 |
| 22 Apr 2024 | 90,98 | -0,540 | -0,59% | 91,75 | 93,23 | 89,08 | 8.065,00 |
| 21 Apr 2024 | 91,52 | 5,61 | 6,53% | 85,76 | 92,34 | 84,75 | 13.947,00 |
| 20 Apr 2024 | 85,91 | 0,670 | 0,78% | 85,61 | 88,75 | 78,70 | 17.548,00 |
| 19 Apr 2024 | 85,24 | 1,63 | 1,94% | 83,64 | 86,73 | 82,00 | 9.625,00 |
| 18 Apr 2024 | 83,62 | -3,23 | -3,72% | 87,15 | 87,59 | 81,55 | 12.985,00 |
| 17 Apr 2024 | 86,85 | 1,79 | 2,10% | 84,88 | 88,13 | 80,91 | 17.236,00 |
| 16 Apr 2024 | 85,06 | -2,79 | -3,18% | 87,34 | 91,63 | 80,93 | 27.499,00 |
| 15 Apr 2024 | 87,85 | 5,05 | 6,10% | 82,87 | 89,25 | 79,80 | 33.742,00 |
| 14 Apr 2024 | 82,80 | -17,12 | -17,13% | 99,97 | 99,97 | 68,64 | 33.877,00 |
| 13 Apr 2024 | 99,92 | -17,75 | -15,09% | 117,89 | 120,05 | 90,61 | 24.486,00 |
| 12 Apr 2024 | 117,67 | -10,01 | -7,84% | 128,43 | 131,63 | 115,47 | 29.579,00 |
| 11 Apr 2024 | 127,68 | 1,86 | 1,48% | 126,49 | 129,36 | 122,16 | 28.608,00 |
| 10 Apr 2024 | 125,82 | -3,20 | -2,48% | 129,00 | 133,87 | 125,20 | 25.411,00 |
| 09 Apr 2024 | 129,02 | 6,17 | 5,02% | 123,01 | 129,82 | 121,31 | 13.485,00 |
| 08 Apr 2024 | 122,85 | 4,21 | 3,55% | 118,85 | 123,04 | 118,29 | 11.052,00 |
| 07 Apr 2024 | 118,64 | 4,92 | 4,32% | 114,20 | 121,57 | 113,05 | 22.747,00 |
| 06 Apr 2024 | 113,72 | -2,54 | -2,18% | 116,13 | 116,68 | 109,44 | 9.563,00 |
| 05 Apr 2024 | 116,26 | 1,52 | 1,32% | 115,36 | 119,69 | 112,09 | 9.124,00 |
| 04 Apr 2024 | 114,74 | -0,790 | -0,68% | 115,54 | 119,02 | 111,48 | 14.858,00 |
| 03 Apr 2024 | 115,53 | -13,62 | -10,55% | 129,18 | 129,77 | 112,88 | 22.860,00 |
| 02 Apr 2024 | 129,15 | 1,11 | 0,87% | 128,08 | 131,73 | 121,05 | 23.135,00 |
| 01 Apr 2024 | 128,04 | 4,02 | 3,24% | 123,59 | 128,32 | 123,46 | 8.153,00 |
| 31 Mar 2024 | 124,02 | -3,54 | -2,77% | 127,76 | 129,07 | 123,24 | 7.833,00 |
| 30 Mar 2024 | 127,56 | -0,360 | -0,28% | 127,97 | 130,43 | 124,43 | 15.272,00 |
| 29 Mar 2024 | 127,92 | 3,27 | 2,63% | 124,44 | 128,42 | 122,49 | 13.043,00 |
| 28 Mar 2024 | 124,65 | -6,34 | -4,84% | 130,94 | 132,20 | 123,75 | 16.154,00 |
| 27 Mar 2024 | 130,99 | 3,97 | 3,13% | 127,07 | 132,00 | 126,37 | 16.356,00 |
| 26 Mar 2024 | 127,01 | 2,10 | 1,68% | 124,71 | 130,26 | 123,82 | 17.481,00 |
| 25 Mar 2024 | 124,91 | 2,62 | 2,14% | 121,76 | 125,68 | 120,02 | 12.422,00 |
| 24 Mar 2024 | 122,29 | 3,64 | 3,07% | 118,31 | 124,68 | 118,02 | 11.613,00 |
| 23 Mar 2024 | 118,65 | -4,99 | -4,04% | 123,46 | 125,16 | 114,60 | 19.036,00 |
| 22 Mar 2024 | 123,64 | 3,85 | 3,21% | 120,50 | 124,88 | 116,24 | 21.022,00 |
| 21 Mar 2024 | 119,79 | 10,39 | 9,50% | 109,29 | 120,90 | 105,24 | 26.291,00 |
| 20 Mar 2024 | 109,40 | -14,31 | -11,57% | 123,58 | 124,66 | 107,14 | 26.012,00 |
| 19 Mar 2024 | 123,71 | -2,82 | -2,23% | 126,94 | 129,45 | 118,86 | 19.225,00 |
| 18 Mar 2024 | 126,53 | 7,26 | 6,09% | 118,93 | 129,40 | 114,39 | 21.210,00 |
| 17 Mar 2024 | 119,27 | -9,53 | -7,40% | 129,19 | 130,38 | 116,51 | 17.824,00 |
| 16 Mar 2024 | 128,80 | -10,59 | -7,59% | 137,47 | 141,61 | 122,03 | 21.860,00 |
| 15 Mar 2024 | 139,38 | -3,33 | -2,33% | 143,01 | 144,91 | 131,91 | 21.763,00 |
| 14 Mar 2024 | 142,71 | 7,62 | 5,64% | 135,38 | 151,98 | 133,86 | 29.330,00 |
| 13 Mar 2024 | 135,09 | -1,63 | -1,19% | 137,65 | 138,61 | 125,25 | 27.548,00 |
| 12 Mar 2024 | 136,72 | 10,93 | 8,69% | 127,40 | 138,51 | 121,76 | 28.184,00 |
| 11 Mar 2024 | 125,80 | -4,58 | -3,51% | 131,56 | 133,58 | 122,51 | 21.852,00 |
| 10 Mar 2024 | 130,37 | -2,19 | -1,65% | 132,69 | 135,16 | 128,65 | 18.747,00 |
| 09 Mar 2024 | 132,56 | -1,18 | -0,88% | 131,14 | 137,97 | 127,75 | 29.119,00 |
| 08 Mar 2024 | 133,74 | 6,58 | 5,17% | 126,48 | 134,01 | 120,77 | 31.971,00 |
| 07 Mar 2024 | 127,16 | 20,55 | 19,27% | 105,88 | 128,01 | 102,30 | 38.850,00 |
| 06 Mar 2024 | 106,61 | -7,61 | -6,66% | 115,43 | 119,46 | 91,77 | 35.272,00 |
| 05 Mar 2024 | 114,22 | 1,78 | 1,58% | 112,52 | 115,39 | 110,16 | 27.438,00 |
| 04 Mar 2024 | 112,44 | -4,11 | -3,53% | 118,25 | 118,63 | 108,30 | 21.815,00 |
| 03 Mar 2024 | 116,55 | 6,04 | 5,47% | 110,57 | 118,51 | 109,70 | 22.910,00 |
| 02 Mar 2024 | 110,51 | 4,73 | 4,47% | 105,82 | 110,56 | 105,61 | 18.724,00 |
| 01 Mar 2024 | 105,78 | 1,43 | 1,37% | 104,62 | 114,78 | 103,09 | 26.456,00 |
| 29 Feb 2024 | 104,35 | -0,330 | -0,32% | 104,37 | 108,48 | 98,96 | 7.694,00 |
| 28 Feb 2024 | 104,68 | 1,86 | 1,81% | 102,74 | 105,76 | 101,03 | 6.833,00 |
| 27 Feb 2024 | 102,82 | 2,42 | 2,41% | 100,05 | 103,96 | 97,82 | 7.111,00 |
| 26 Feb 2024 | 100,40 | -1,02 | -1,00% | 101,11 | 101,92 | 97,51 | 5.642,00 |
| 25 Feb 2024 | 101,42 | 6,44 | 6,78% | 94,09 | 104,04 | 93,68 | 15.092,00 |
| 24 Feb 2024 | 94,98 | 3,10 | 3,37% | 93,55 | 101,80 | 89,46 | 11.519,00 |
| 23 Feb 2024 | 91,88 | 0,200 | 0,22% | 90,93 | 93,85 | 90,08 | 3.394,00 |
| 22 Feb 2024 | 91,68 | -2,09 | -2,23% | 92,74 | 94,60 | 88,11 | 4.480,00 |
| 21 Feb 2024 | 93,77 | -3,01 | -3,11% | 97,74 | 97,80 | 90,04 | 7.782,00 |
| 20 Feb 2024 | 96,78 | 2,18 | 2,30% | 93,93 | 98,07 | 93,55 | 5.512,00 |
| 19 Feb 2024 | 94,60 | 0,710 | 0,76% | 93,42 | 95,45 | 92,63 | 4.224,00 |
| 18 Feb 2024 | 93,89 | -0,590 | -0,62% | 93,12 | 94,80 | 91,05 | 3.770,00 |
| 17 Feb 2024 | 94,48 | 2,01 | 2,17% | 91,10 | 94,93 | 90,30 | 4.763,00 |
| 16 Feb 2024 | 92,47 | 1,46 | 1,61% | 90,81 | 93,48 | 90,01 | 4.387,00 |
| 15 Feb 2024 | 91,01 | 1,47 | 1,64% | 89,30 | 92,70 | 89,02 | 3.868,00 |
| 14 Feb 2024 | 89,54 | -1,33 | -1,47% | 89,86 | 91,40 | 87,97 | 4.284,00 |
| 13 Feb 2024 | 90,87 | 3,86 | 4,43% | 87,79 | 91,04 | 85,09 | 3.138,00 |
| 12 Feb 2024 | 87,02 | -1,28 | -1,45% | 88,44 | 89,84 | 86,61 | 2.218,00 |
| 11 Feb 2024 | 88,29 | 0,610 | 0,70% | 87,79 | 89,20 | 86,09 | 2.518,00 |
|
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 |
