Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 03 Mag 2024 | 94,20 | 2,60 | 2,84% | 92,10 | 95,60 | 91,90 | 83.240 |
| 02 Mag 2024 | 91,60 | -1,00 | -1,08% | 91,60 | 92,60 | 90,00 | 92.775 |
| 30 Apr 2024 | 92,60 | 0,70 | 0,76% | 92,00 | 93,20 | 91,80 | 79.059 |
| 29 Apr 2024 | 91,90 | -0,45 | -0,49% | 93,35 | 93,35 | 91,55 | 46.608 |
| 26 Apr 2024 | 92,35 | 3,80 | 4,29% | 89,75 | 92,60 | 89,20 | 86.600 |
| 25 Apr 2024 | 88,55 | -2,45 | -2,69% | 90,00 | 91,35 | 88,20 | 68.883 |
| 24 Apr 2024 | 91,00 | 0,75 | 0,83% | 93,85 | 95,30 | 90,30 | 143.715 |
| 23 Apr 2024 | 90,25 | 3,05 | 3,50% | 88,25 | 90,25 | 87,70 | 73.860 |
| 22 Apr 2024 | 87,20 | 0,00 | 0,00% | 86,95 | 88,45 | 86,95 | 65.777 |
| 19 Apr 2024 | 87,20 | -2,50 | -2,79% | 86,55 | 88,35 | 86,00 | 89.479 |
| 18 Apr 2024 | 89,70 | -1,00 | -1,10% | 90,45 | 91,95 | 89,60 | 84.036 |
| 17 Apr 2024 | 90,70 | -0,30 | -0,33% | 90,30 | 91,15 | 89,50 | 72.432 |
| 16 Apr 2024 | 91,00 | -0,25 | -0,27% | 89,00 | 91,50 | 88,50 | 72.132 |
| 15 Apr 2024 | 91,25 | -1,35 | -1,46% | 92,10 | 93,15 | 91,15 | 58.712 |
| 12 Apr 2024 | 92,60 | -1,15 | -1,23% | 95,00 | 95,00 | 91,45 | 108.041 |
| 11 Apr 2024 | 93,75 | 0,65 | 0,70% | 92,80 | 95,65 | 92,50 | 80.533 |
| 10 Apr 2024 | 93,10 | 0,40 | 0,43% | 92,85 | 95,60 | 92,05 | 94.870 |
| 09 Apr 2024 | 92,70 | 2,65 | 2,94% | 89,85 | 94,00 | 88,90 | 175.600 |
| 08 Apr 2024 | 90,05 | -2,45 | -2,65% | 91,00 | 91,75 | 88,80 | 168.803 |
| 05 Apr 2024 | 92,50 | -3,00 | -3,14% | 93,45 | 94,70 | 91,00 | 165.997 |
| 04 Apr 2024 | 95,50 | -3,60 | -3,63% | 99,45 | 99,50 | 94,55 | 139.923 |
| 03 Apr 2024 | 99,10 | -0,70 | -0,70% | 97,70 | 99,50 | 95,50 | 204.939 |
| 02 Apr 2024 | 99,80 | 3,90 | 4,07% | 97,00 | 102,70 | 96,70 | 244.371 |
| 28 Mar 2024 | 95,90 | -24,85 | -20,58% | 101,00 | 110,05 | 95,60 | 664.734 |
| 27 Mar 2024 | 120,75 | -1,00 | -0,82% | 120,70 | 122,00 | 120,15 | 65.407 |
| 26 Mar 2024 | 121,75 | -1,90 | -1,54% | 123,50 | 123,50 | 120,80 | 61.688 |
| 25 Mar 2024 | 123,65 | 1,45 | 1,19% | 121,85 | 123,95 | 121,25 | 48.667 |
| 22 Mar 2024 | 122,20 | -1,55 | -1,25% | 123,00 | 124,10 | 120,85 | 76.409 |
| 21 Mar 2024 | 123,75 | 3,50 | 2,91% | 123,00 | 125,25 | 122,40 | 101.670 |
| 20 Mar 2024 | 120,25 | -2,40 | -1,96% | 122,00 | 122,55 | 120,05 | 79.141 |
| 19 Mar 2024 | 122,65 | -0,90 | -0,73% | 121,90 | 123,35 | 121,40 | 88.152 |
| 18 Mar 2024 | 123,55 | -1,25 | -1,00% | 125,15 | 126,00 | 122,80 | 79.937 |
| 15 Mar 2024 | 124,80 | -4,80 | -3,70% | 129,10 | 129,65 | 124,80 | 173.414 |
| 14 Mar 2024 | 129,60 | -3,30 | -2,48% | 133,30 | 133,95 | 129,25 | 79.360 |
| 13 Mar 2024 | 132,90 | 2,70 | 2,07% | 130,90 | 133,30 | 130,55 | 104.241 |
| 12 Mar 2024 | 130,20 | 2,65 | 2,08% | 127,55 | 130,90 | 126,95 | 81.567 |
| 11 Mar 2024 | 127,55 | -3,10 | -2,37% | 128,00 | 129,70 | 126,50 | 79.750 |
| 08 Mar 2024 | 130,65 | -6,70 | -4,88% | 137,50 | 137,50 | 130,65 | 73.544 |
| 07 Mar 2024 | 137,35 | 2,70 | 2,01% | 133,65 | 137,35 | 132,75 | 47.602 |
| 06 Mar 2024 | 134,65 | 2,05 | 1,55% | 132,35 | 135,25 | 132,35 | 99.661 |
| 05 Mar 2024 | 132,60 | -3,10 | -2,28% | 134,15 | 134,50 | 132,50 | 61.893 |
| 04 Mar 2024 | 135,70 | -1,50 | -1,09% | 137,80 | 139,20 | 135,45 | 53.182 |
| 01 Mar 2024 | 137,20 | 2,05 | 1,52% | 136,85 | 137,85 | 134,85 | 58.029 |
| 29 Feb 2024 | 135,15 | -2,70 | -1,96% | 137,65 | 137,65 | 134,90 | 69.924 |
| 28 Feb 2024 | 137,85 | -4,05 | -2,85% | 140,90 | 140,90 | 137,35 | 63.035 |
| 27 Feb 2024 | 141,90 | 2,45 | 1,76% | 139,45 | 142,75 | 137,30 | 59.616 |
| 26 Feb 2024 | 139,45 | -1,05 | -0,75% | 139,50 | 141,00 | 138,80 | 44.890 |
| 23 Feb 2024 | 140,50 | -2,60 | -1,82% | 143,00 | 144,40 | 140,50 | 53.028 |
| 22 Feb 2024 | 143,10 | 3,75 | 2,69% | 146,65 | 148,60 | 141,95 | 99.779 |
| 21 Feb 2024 | 139,35 | -0,95 | -0,68% | 140,60 | 142,25 | 138,10 | 56.069 |
| 20 Feb 2024 | 140,30 | -1,95 | -1,37% | 141,35 | 141,35 | 137,95 | 82.180 |
| 19 Feb 2024 | 142,25 | -3,50 | -2,40% | 143,75 | 144,50 | 142,25 | 56.357 |
| 16 Feb 2024 | 145,75 | 0,70 | 0,48% | 146,05 | 149,65 | 144,05 | 59.916 |
| 15 Feb 2024 | 145,05 | -0,90 | -0,62% | 148,85 | 149,10 | 144,15 | 78.180 |
| 14 Feb 2024 | 145,95 | 4,20 | 2,96% | 141,25 | 147,00 | 140,75 | 89.589 |
| 13 Feb 2024 | 141,75 | -3,40 | -2,34% | 144,00 | 144,65 | 141,05 | 101.972 |
| 12 Feb 2024 | 145,15 | 2,95 | 2,07% | 142,90 | 146,25 | 142,85 | 138.310 |
| 09 Feb 2024 | 142,20 | 4,85 | 3,53% | 136,70 | 145,05 | 135,40 | 154.754 |
| 08 Feb 2024 | 137,35 | 7,30 | 5,61% | 127,00 | 138,75 | 126,65 | 255.251 |
| 07 Feb 2024 | 130,05 | -1,85 | -1,40% | 131,90 | 132,00 | 129,80 | 55.846 |
| 06 Feb 2024 | 131,90 | -0,75 | -0,57% | 133,35 | 134,35 | 130,15 | 48.308 |
|
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 |
