Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mag 2024 | 186,26 | 16,51 | 9,73% | 170,04 | 186,55 | 168,53 | 100.678,00 |
| 20 Mag 2024 | 169,75 | -2,71 | -1,57% | 172,49 | 175,11 | 166,81 | 81.467,00 |
| 19 Mag 2024 | 172,46 | 3,04 | 1,79% | 169,29 | 175,97 | 168,67 | 76.455,00 |
| 18 Mag 2024 | 169,42 | 10,14 | 6,37% | 159,65 | 172,01 | 159,33 | 91.055,00 |
| 17 Mag 2024 | 159,28 | 1,23 | 0,78% | 158,86 | 164,13 | 157,01 | 91.462,00 |
| 16 Mag 2024 | 158,05 | 15,77 | 11,08% | 142,05 | 158,73 | 141,22 | 117.619,00 |
| 15 Mag 2024 | 142,28 | -4,71 | -3,20% | 147,45 | 149,02 | 141,85 | 96.022,00 |
| 14 Mag 2024 | 146,99 | 3,35 | 2,33% | 143,43 | 150,16 | 138,14 | 109.504,00 |
| 13 Mag 2024 | 143,64 | -1,91 | -1,31% | 145,23 | 147,75 | 142,58 | 78.240,00 |
| 12 Mag 2024 | 145,55 | -0,640 | -0,44% | 145,92 | 147,55 | 143,15 | 85.347,00 |
| 11 Mag 2024 | 146,19 | -6,61 | -4,33% | 152,81 | 155,70 | 144,62 | 83.944,00 |
| 10 Mag 2024 | 152,80 | 10,20 | 7,15% | 142,16 | 153,27 | 141,00 | 99.282,00 |
| 09 Mag 2024 | 142,60 | -6,22 | -4,18% | 148,54 | 149,94 | 140,01 | 116.757,00 |
| 08 Mag 2024 | 148,82 | -4,06 | -2,66% | 152,97 | 159,19 | 148,41 | 124.302,00 |
| 07 Mag 2024 | 152,88 | 7,19 | 4,94% | 145,67 | 156,46 | 145,40 | 111.287,00 |
| 06 Mag 2024 | 145,69 | -0,660 | -0,45% | 146,04 | 147,98 | 143,20 | 84.118,00 |
| 05 Mag 2024 | 146,35 | 2,80 | 1,95% | 143,63 | 148,86 | 142,33 | 86.441,00 |
| 04 Mag 2024 | 143,55 | 5,68 | 4,12% | 137,72 | 144,91 | 136,08 | 117.276,00 |
| 03 Mag 2024 | 137,87 | 2,81 | 2,08% | 134,54 | 140,38 | 128,78 | 117.746,00 |
| 02 Mag 2024 | 135,06 | 7,92 | 6,23% | 126,76 | 135,58 | 119,06 | 127.732,00 |
| 01 Mag 2024 | 127,14 | -10,69 | -7,76% | 137,35 | 139,58 | 121,30 | 117.932,00 |
| 30 Apr 2024 | 137,83 | 0,430 | 0,31% | 137,95 | 138,92 | 133,42 | 120.016,00 |
| 29 Apr 2024 | 137,40 | -4,34 | -3,06% | 141,28 | 144,56 | 137,14 | 100.748,00 |
| 28 Apr 2024 | 141,74 | 2,40 | 1,72% | 139,50 | 142,46 | 134,60 | 109.965,00 |
| 27 Apr 2024 | 139,34 | -5,90 | -4,06% | 144,91 | 145,79 | 138,91 | 101.368,00 |
| 26 Apr 2024 | 145,24 | -2,72 | -1,84% | 147,88 | 149,58 | 142,33 | 131.352,00 |
| 25 Apr 2024 | 147,96 | -6,73 | -4,35% | 155,31 | 159,56 | 146,46 | 144.588,00 |
| 24 Apr 2024 | 154,69 | -2,24 | -1,43% | 157,03 | 159,97 | 153,16 | 115.180,00 |
| 23 Apr 2024 | 156,93 | 8,15 | 5,48% | 148,81 | 158,30 | 146,74 | 114.109,00 |
| 22 Apr 2024 | 148,78 | -1,78 | -1,18% | 149,77 | 153,35 | 147,07 | 132.144,00 |
| 21 Apr 2024 | 150,56 | 7,70 | 5,39% | 142,57 | 151,93 | 139,70 | 123.928,00 |
| 20 Apr 2024 | 142,86 | 0,960 | 0,68% | 141,23 | 147,21 | 129,63 | 207.972,00 |
| 19 Apr 2024 | 141,90 | 9,64 | 7,28% | 132,51 | 143,81 | 128,35 | 179.657,00 |
| 18 Apr 2024 | 132,26 | -3,97 | -2,91% | 135,72 | 142,06 | 127,43 | 198.344,00 |
| 17 Apr 2024 | 136,23 | -1,96 | -1,42% | 138,51 | 140,34 | 127,48 | 187.123,00 |
| 16 Apr 2024 | 138,19 | -12,74 | -8,44% | 150,46 | 155,99 | 134,24 | 170.921,00 |
| 15 Apr 2024 | 150,93 | 10,40 | 7,40% | 138,94 | 152,54 | 132,09 | 225.539,00 |
| 14 Apr 2024 | 140,53 | -12,88 | -8,39% | 152,67 | 154,87 | 122,72 | 250.766,00 |
| 13 Apr 2024 | 153,41 | -19,06 | -11,05% | 172,38 | 175,94 | 143,46 | 133.334,00 |
| 12 Apr 2024 | 172,47 | -0,630 | -0,36% | 172,58 | 176,26 | 170,74 | 121.258,00 |
| 11 Apr 2024 | 173,10 | 0,360 | 0,21% | 172,19 | 175,40 | 163,85 | 121.708,00 |
| 10 Apr 2024 | 172,74 | -7,82 | -4,33% | 180,58 | 180,91 | 170,23 | 97.441,00 |
| 09 Apr 2024 | 180,56 | 0,800 | 0,45% | 179,14 | 184,51 | 175,61 | 99.632,00 |
| 08 Apr 2024 | 179,76 | 0,340 | 0,19% | 178,61 | 182,66 | 177,24 | 82.507,00 |
| 07 Apr 2024 | 179,42 | 5,06 | 2,90% | 174,26 | 179,84 | 173,55 | 92.505,00 |
| 06 Apr 2024 | 174,36 | -9,58 | -5,21% | 183,54 | 184,92 | 168,69 | 112.149,00 |
| 05 Apr 2024 | 183,94 | -1,67 | -0,90% | 184,79 | 189,57 | 180,28 | 100.669,00 |
| 04 Apr 2024 | 185,61 | 4,24 | 2,34% | 181,48 | 191,18 | 178,71 | 119.179,00 |
| 03 Apr 2024 | 181,37 | -11,77 | -6,09% | 191,88 | 191,88 | 176,83 | 136.911,00 |
| 02 Apr 2024 | 193,14 | -9,65 | -4,76% | 202,09 | 204,21 | 187,07 | 118.846,00 |
| 01 Apr 2024 | 202,79 | 8,56 | 4,41% | 194,21 | 203,04 | 193,94 | 80.136,00 |
| 31 Mar 2024 | 194,23 | 2,23 | 1,16% | 191,24 | 199,88 | 191,07 | 102.453,00 |
| 30 Mar 2024 | 192,00 | 2,14 | 1,13% | 189,31 | 192,94 | 183,46 | 107.847,00 |
| 29 Mar 2024 | 189,86 | 3,35 | 1,79% | 185,70 | 190,90 | 180,93 | 113.753,00 |
| 28 Mar 2024 | 186,51 | -4,44 | -2,33% | 190,35 | 192,59 | 181,05 | 118.334,00 |
| 27 Mar 2024 | 190,95 | 2,18 | 1,15% | 188,73 | 196,26 | 186,29 | 115.090,00 |
| 26 Mar 2024 | 188,77 | 4,74 | 2,58% | 183,51 | 194,50 | 180,99 | 122.575,00 |
| 25 Mar 2024 | 184,03 | 11,36 | 6,58% | 174,04 | 186,45 | 171,30 | 107.380,00 |
| 24 Mar 2024 | 172,67 | -0,280 | -0,16% | 174,53 | 178,92 | 170,74 | 103.182,00 |
| 23 Mar 2024 | 172,95 | -6,77 | -3,77% | 178,70 | 181,86 | 168,39 | 137.401,00 |
| 22 Mar 2024 | 179,72 | -11,30 | -5,91% | 190,35 | 193,90 | 176,95 | 140.096,00 |
| 21 Mar 2024 | 191,02 | 20,40 | 11,96% | 170,67 | 192,15 | 163,25 | 202.002,00 |
| 20 Mar 2024 | 170,62 | -25,83 | -13,15% | 197,40 | 198,65 | 166,84 | 229.573,00 |
| 19 Mar 2024 | 196,45 | -5,62 | -2,78% | 200,80 | 209,41 | 195,66 | 187.164,00 |
| 18 Mar 2024 | 202,07 | 20,86 | 11,51% | 184,80 | 203,87 | 179,03 | 166.113,00 |
| 17 Mar 2024 | 181,21 | -1,86 | -1,02% | 183,53 | 197,80 | 177,05 | 206.585,00 |
| 16 Mar 2024 | 183,07 | 6,08 | 3,44% | 178,43 | 188,82 | 164,72 | 218.537,00 |
| 15 Mar 2024 | 176,99 | 13,15 | 8,03% | 163,14 | 178,42 | 160,49 | 140.569,00 |
| 14 Mar 2024 | 163,84 | 12,93 | 8,57% | 150,84 | 166,20 | 148,79 | 156.896,00 |
| 13 Mar 2024 | 150,91 | 2,22 | 1,49% | 148,25 | 154,93 | 142,67 | 181.697,00 |
| 12 Mar 2024 | 148,69 | 4,39 | 3,04% | 144,09 | 150,01 | 137,69 | 158.015,00 |
| 11 Mar 2024 | 144,30 | -0,230 | -0,16% | 144,16 | 148,47 | 141,18 | 110.894,00 |
| 10 Mar 2024 | 144,53 | -0,470 | -0,32% | 145,08 | 149,13 | 143,65 | 102.393,00 |
| 09 Mar 2024 | 145,00 | 0,840 | 0,58% | 144,34 | 152,63 | 142,19 | 132.831,00 |
| 08 Mar 2024 | 144,16 | 13,64 | 10,45% | 130,95 | 149,00 | 130,66 | 178.821,00 |
| 07 Mar 2024 | 130,52 | 5,30 | 4,23% | 125,24 | 134,63 | 120,36 | 175.842,00 |
| 06 Mar 2024 | 125,22 | -7,99 | -6,00% | 132,80 | 142,49 | 118,20 | 250.198,00 |
| 05 Mar 2024 | 133,21 | 3,05 | 2,35% | 130,82 | 134,70 | 127,96 | 152.331,00 |
| 04 Mar 2024 | 130,16 | 0,270 | 0,21% | 129,62 | 131,49 | 125,05 | 134.415,00 |
| 03 Mar 2024 | 129,89 | -0,180 | -0,14% | 130,49 | 131,62 | 127,31 | 117.564,00 |
| 02 Mar 2024 | 130,07 | 4,32 | 3,43% | 126,46 | 136,98 | 126,44 | 158.989,00 |
| 01 Mar 2024 | 125,75 | 8,48 | 7,23% | 118,71 | 134,56 | 117,29 | 178.105,00 |
| 29 Feb 2024 | 117,27 | 8,93 | 8,24% | 108,54 | 117,77 | 107,32 | 162.933,00 |
| 28 Feb 2024 | 108,34 | -1,55 | -1,41% | 110,34 | 112,10 | 106,42 | 141.493,00 |
| 27 Feb 2024 | 109,89 | 6,46 | 6,25% | 103,25 | 110,25 | 100,44 | 145.254,00 |
| 26 Feb 2024 | 103,43 | -0,600 | -0,58% | 104,01 | 104,38 | 102,07 | 94.298,00 |
| 25 Feb 2024 | 104,03 | 4,19 | 4,20% | 100,11 | 104,69 | 98,54 | 121.462,00 |
| 24 Feb 2024 | 99,84 | -2,13 | -2,09% | 102,05 | 103,09 | 98,70 | 148.532,00 |
| 23 Feb 2024 | 101,97 | -3,64 | -3,45% | 104,84 | 107,09 | 101,84 | 141.845,00 |
| 22 Feb 2024 | 105,61 | -2,75 | -2,54% | 108,33 | 108,39 | 100,49 | 167.155,00 |
|
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 |
