Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 06 Mag 2024 | 81,37 | -0,280 | -0,34% | 81,81 | 81,84 | 80,37 | 70.888,00 |
| 05 Mag 2024 | 81,65 | -0,280 | -0,34% | 81,85 | 82,99 | 81,56 | 66.301,00 |
| 04 Mag 2024 | 81,93 | 1,80 | 2,25% | 80,16 | 82,62 | 79,32 | 81.215,00 |
| 03 Mag 2024 | 80,13 | -0,020 | -0,02% | 79,77 | 81,26 | 78,64 | 93.813,00 |
| 02 Mag 2024 | 80,15 | 0,420 | 0,53% | 79,63 | 80,88 | 74,60 | 141.068,00 |
| 01 Mag 2024 | 79,73 | -3,78 | -4,53% | 83,96 | 84,53 | 77,30 | 117.370,00 |
| 30 Apr 2024 | 83,51 | -0,430 | -0,51% | 84,23 | 85,64 | 81,73 | 107.150,00 |
| 29 Apr 2024 | 83,94 | 0,070 | 0,08% | 83,88 | 85,43 | 83,60 | 86.341,00 |
| 28 Apr 2024 | 83,87 | -4,09 | -4,65% | 87,53 | 88,46 | 83,17 | 121.018,00 |
| 27 Apr 2024 | 87,96 | 4,19 | 5,00% | 83,98 | 88,53 | 83,09 | 182.087,00 |
| 26 Apr 2024 | 83,77 | 0,610 | 0,73% | 83,02 | 85,05 | 81,87 | 210.874,00 |
| 25 Apr 2024 | 83,16 | -1,94 | -2,28% | 84,82 | 87,71 | 82,34 | 164.831,00 |
| 24 Apr 2024 | 85,10 | -0,320 | -0,37% | 86,10 | 86,38 | 84,01 | 75.747,00 |
| 23 Apr 2024 | 85,42 | 1,19 | 1,41% | 84,30 | 86,49 | 83,96 | 101.545,00 |
| 22 Apr 2024 | 84,23 | -0,790 | -0,93% | 84,96 | 85,69 | 82,73 | 73.165,00 |
| 21 Apr 2024 | 85,02 | 4,06 | 5,01% | 80,62 | 85,96 | 80,25 | 96.771,00 |
| 20 Apr 2024 | 80,96 | 0,200 | 0,25% | 81,07 | 82,16 | 75,82 | 135.622,00 |
| 19 Apr 2024 | 80,76 | 0,560 | 0,70% | 80,46 | 82,46 | 78,64 | 176.590,00 |
| 18 Apr 2024 | 80,20 | 0,400 | 0,50% | 79,97 | 80,82 | 76,33 | 127.471,00 |
| 17 Apr 2024 | 79,80 | 1,72 | 2,20% | 77,87 | 80,44 | 75,36 | 162.095,00 |
| 16 Apr 2024 | 78,08 | -1,77 | -2,22% | 80,27 | 82,84 | 75,74 | 286.849,00 |
| 15 Apr 2024 | 79,85 | 2,39 | 3,09% | 77,33 | 80,36 | 73,73 | 292.302,00 |
| 14 Apr 2024 | 77,46 | -8,69 | -10,09% | 86,08 | 86,57 | 71,72 | 312.346,00 |
| 13 Apr 2024 | 86,15 | -12,51 | -12,68% | 98,57 | 99,55 | 82,47 | 279.912,00 |
| 12 Apr 2024 | 98,66 | 2,12 | 2,20% | 97,10 | 99,94 | 94,86 | 209.706,00 |
| 11 Apr 2024 | 96,54 | -0,960 | -0,98% | 97,09 | 98,28 | 94,42 | 162.520,00 |
| 10 Apr 2024 | 97,50 | -5,85 | -5,66% | 103,85 | 103,99 | 96,47 | 192.549,00 |
| 09 Apr 2024 | 103,35 | 2,34 | 2,32% | 101,23 | 106,00 | 99,70 | 235.528,00 |
| 08 Apr 2024 | 101,01 | -0,250 | -0,25% | 101,63 | 105,87 | 100,20 | 163.730,00 |
| 07 Apr 2024 | 101,26 | 3,28 | 3,35% | 98,25 | 102,46 | 97,18 | 167.133,00 |
| 06 Apr 2024 | 97,98 | -0,330 | -0,34% | 98,08 | 100,24 | 95,09 | 254.982,00 |
| 05 Apr 2024 | 98,31 | -0,460 | -0,47% | 98,90 | 104,09 | 96,25 | 320.581,00 |
| 04 Apr 2024 | 98,77 | -7,96 | -7,46% | 106,99 | 109,52 | 96,55 | 272.405,00 |
| 03 Apr 2024 | 106,73 | 7,14 | 7,17% | 99,68 | 108,89 | 93,23 | 360.159,00 |
| 02 Apr 2024 | 99,59 | -5,52 | -5,25% | 105,42 | 112,73 | 97,27 | 328.045,00 |
| 01 Apr 2024 | 105,11 | 2,27 | 2,21% | 102,98 | 106,69 | 101,40 | 216.078,00 |
| 31 Mar 2024 | 102,84 | -6,57 | -6,00% | 109,44 | 109,44 | 101,08 | 210.382,00 |
| 30 Mar 2024 | 109,41 | 15,29 | 16,25% | 94,54 | 109,99 | 92,83 | 455.990,00 |
| 29 Mar 2024 | 94,12 | 0,450 | 0,48% | 93,41 | 96,55 | 93,29 | 254.899,00 |
| 28 Mar 2024 | 93,67 | -1,83 | -1,92% | 95,50 | 98,91 | 92,57 | 259.614,00 |
| 27 Mar 2024 | 95,50 | 4,68 | 5,15% | 90,22 | 97,02 | 87,58 | 214.012,00 |
| 26 Mar 2024 | 90,82 | 1,18 | 1,32% | 89,94 | 92,05 | 88,53 | 192.797,00 |
| 25 Mar 2024 | 89,64 | 4,34 | 5,09% | 85,76 | 90,52 | 85,18 | 194.837,00 |
| 24 Mar 2024 | 85,30 | 2,00 | 2,40% | 83,15 | 87,49 | 82,85 | 171.971,00 |
| 23 Mar 2024 | 83,30 | -2,38 | -2,78% | 86,01 | 86,20 | 80,59 | 151.265,00 |
| 22 Mar 2024 | 85,68 | 0,800 | 0,94% | 85,04 | 86,90 | 83,57 | 206.952,00 |
| 21 Mar 2024 | 84,88 | 6,33 | 8,06% | 78,99 | 85,29 | 77,18 | 251.879,00 |
| 20 Mar 2024 | 78,55 | -9,16 | -10,44% | 87,12 | 87,76 | 77,25 | 350.103,00 |
| 19 Mar 2024 | 87,71 | 1,89 | 2,20% | 85,52 | 87,99 | 81,01 | 170.164,00 |
| 18 Mar 2024 | 85,82 | 1,63 | 1,94% | 84,00 | 86,79 | 80,73 | 129.759,00 |
| 17 Mar 2024 | 84,19 | -5,64 | -6,28% | 89,86 | 90,74 | 82,86 | 172.809,00 |
| 16 Mar 2024 | 89,83 | -4,33 | -4,60% | 94,32 | 95,38 | 85,01 | 219.382,00 |
| 15 Mar 2024 | 94,16 | -3,11 | -3,20% | 97,21 | 98,18 | 90,05 | 202.235,00 |
| 14 Mar 2024 | 97,27 | -0,160 | -0,16% | 97,53 | 98,95 | 94,04 | 180.125,00 |
| 13 Mar 2024 | 97,43 | -6,49 | -6,25% | 103,68 | 104,24 | 92,79 | 272.266,00 |
| 12 Mar 2024 | 103,92 | 16,55 | 18,94% | 86,99 | 105,60 | 84,70 | 312.568,00 |
| 11 Mar 2024 | 87,37 | -3,55 | -3,90% | 90,81 | 90,92 | 85,38 | 141.649,00 |
| 10 Mar 2024 | 90,92 | 2,62 | 2,97% | 87,93 | 90,92 | 86,79 | 142.243,00 |
| 09 Mar 2024 | 88,30 | 0,190 | 0,22% | 88,47 | 89,32 | 84,76 | 172.022,00 |
| 08 Mar 2024 | 88,11 | 2,27 | 2,64% | 85,53 | 89,63 | 83,40 | 169.529,00 |
| 07 Mar 2024 | 85,84 | 3,75 | 4,57% | 82,10 | 87,38 | 79,79 | 216.151,00 |
| 06 Mar 2024 | 82,09 | -6,59 | -7,43% | 88,82 | 91,84 | 76,70 | 270.838,00 |
| 05 Mar 2024 | 88,68 | -1,84 | -2,03% | 90,83 | 92,49 | 87,54 | 215.688,00 |
| 04 Mar 2024 | 90,52 | -3,79 | -4,02% | 93,24 | 94,62 | 87,68 | 99.518,00 |
| 03 Mar 2024 | 94,31 | 9,24 | 10,86% | 84,66 | 94,48 | 84,44 | 15.066,00 |
| 02 Mar 2024 | 85,07 | 4,95 | 6,18% | 80,01 | 86,18 | 79,78 | 165.206,00 |
| 01 Mar 2024 | 80,12 | 5,61 | 7,53% | 73,94 | 84,94 | 73,83 | 161.433,00 |
| 29 Feb 2024 | 74,51 | 0,540 | 0,73% | 73,99 | 77,93 | 70,66 | 11.925,00 |
| 28 Feb 2024 | 73,97 | 2,10 | 2,92% | 72,82 | 76,37 | 71,83 | 10.056,00 |
| 27 Feb 2024 | 71,87 | 1,81 | 2,58% | 70,36 | 72,98 | 69,10 | 6.504,00 |
| 26 Feb 2024 | 70,06 | -0,320 | -0,45% | 70,47 | 70,59 | 69,76 | 4.370,00 |
| 25 Feb 2024 | 70,38 | 1,49 | 2,16% | 68,71 | 70,66 | 68,29 | 4.223,00 |
| 24 Feb 2024 | 68,89 | 0,120 | 0,17% | 68,99 | 69,46 | 67,49 | 5.011,00 |
| 23 Feb 2024 | 68,77 | -0,170 | -0,25% | 67,94 | 69,74 | 67,93 | 5.166,00 |
| 22 Feb 2024 | 68,94 | -0,760 | -1,09% | 69,74 | 69,91 | 67,31 | 5.806,00 |
| 21 Feb 2024 | 69,70 | -1,65 | -2,31% | 71,18 | 71,74 | 67,63 | 7.402,00 |
| 20 Feb 2024 | 71,35 | 0,700 | 0,99% | 70,42 | 71,74 | 70,33 | 5.971,00 |
| 19 Feb 2024 | 70,65 | 0,660 | 0,94% | 69,79 | 71,33 | 69,71 | 4.541,00 |
| 18 Feb 2024 | 69,99 | -0,610 | -0,86% | 69,96 | 70,69 | 68,11 | 4.964,00 |
| 17 Feb 2024 | 70,60 | 0,860 | 1,23% | 69,64 | 70,98 | 68,87 | 5.943,00 |
| 16 Feb 2024 | 69,74 | -0,200 | -0,29% | 69,73 | 70,91 | 69,04 | 6.424,00 |
| 15 Feb 2024 | 69,94 | 0,950 | 1,38% | 68,95 | 70,74 | 68,44 | 6.449,00 |
| 14 Feb 2024 | 68,99 | -3,83 | -5,26% | 72,68 | 73,43 | 68,12 | 7.726,00 |
| 13 Feb 2024 | 72,82 | 1,29 | 1,80% | 72,52 | 73,43 | 70,31 | 5.663,00 |
| 12 Feb 2024 | 71,53 | 0,710 | 1,00% | 70,66 | 73,08 | 70,57 | 5.008,00 |
| 11 Feb 2024 | 70,82 | 0,120 | 0,17% | 70,62 | 71,16 | 69,95 | 4.585,00 |
| 10 Feb 2024 | 70,70 | 0,210 | 0,30% | 68,88 | 71,94 | 68,81 | 6.832,00 |
| 09 Feb 2024 | 70,49 | 1,96 | 2,86% | 68,06 | 70,61 | 68,06 | 4.740,00 |
| 08 Feb 2024 | 68,53 | 0,140 | 0,20% | 68,29 | 68,82 | 67,76 | 4.224,00 |
| 07 Feb 2024 | 68,39 | 0,710 | 1,05% | 67,86 | 68,80 | 67,21 | 3.970,00 |
|
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 |
