Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 22 Mag 2024 | 69,15 | -0,520 | -0,75% | 71,68 | 72,16 | 68,45 | 2.681,00 |
| 21 Mag 2024 | 69,67 | 4,81 | 7,42% | 64,72 | 69,74 | 63,96 | 2.334,00 |
| 20 Mag 2024 | 64,86 | -1,45 | -2,19% | 66,05 | 67,40 | 64,30 | 2.307,00 |
| 19 Mag 2024 | 66,31 | 1,19 | 1,83% | 65,13 | 67,50 | 64,85 | 3.310,00 |
| 18 Mag 2024 | 65,12 | 2,48 | 3,96% | 62,55 | 65,59 | 61,83 | 3.753,00 |
| 17 Mag 2024 | 62,64 | -0,740 | -1,17% | 63,01 | 63,85 | 61,61 | 2.372,00 |
| 16 Mag 2024 | 63,38 | 4,64 | 7,90% | 58,76 | 63,93 | 58,47 | 4.529,00 |
| 15 Mag 2024 | 58,74 | -2,61 | -4,25% | 61,31 | 62,16 | 58,69 | 5.164,00 |
| 14 Mag 2024 | 61,35 | -0,580 | -0,94% | 61,96 | 62,94 | 59,27 | 5.363,00 |
| 13 Mag 2024 | 61,93 | 0,060 | 0,10% | 62,05 | 62,68 | 61,10 | 3.263,00 |
| 12 Mag 2024 | 61,87 | 0,240 | 0,39% | 61,93 | 62,47 | 61,02 | 1.739,00 |
| 11 Mag 2024 | 61,63 | -3,46 | -5,32% | 64,81 | 65,28 | 61,11 | 3.866,00 |
| 10 Mag 2024 | 65,09 | 2,88 | 4,63% | 62,27 | 65,18 | 61,89 | 3.724,00 |
| 09 Mag 2024 | 62,21 | -1,22 | -1,92% | 63,00 | 65,26 | 62,00 | 3.658,00 |
| 08 Mag 2024 | 63,43 | -0,040 | -0,06% | 65,21 | 65,62 | 63,23 | 2.920,00 |
| 07 Mag 2024 | 63,47 | -1,38 | -2,13% | 64,87 | 66,75 | 63,20 | 3.502,00 |
| 06 Mag 2024 | 64,85 | -0,270 | -0,41% | 65,12 | 65,48 | 63,28 | 3.431,00 |
| 05 Mag 2024 | 65,12 | 2,17 | 3,45% | 64,18 | 66,16 | 64,01 | 2.327,00 |
| 04 Mag 2024 | 62,95 | 4,16 | 7,08% | 58,05 | 63,37 | 57,75 | 3.010,00 |
| 03 Mag 2024 | 58,79 | -0,280 | -0,47% | 58,00 | 59,86 | 56,60 | 3.574,00 |
| 02 Mag 2024 | 59,07 | -1,61 | -2,65% | 59,80 | 60,35 | 55,92 | 3.037,00 |
| 01 Mag 2024 | 60,68 | -5,01 | -7,63% | 65,42 | 65,97 | 58,91 | 3.376,00 |
| 30 Apr 2024 | 65,69 | -0,150 | -0,23% | 65,94 | 66,62 | 63,53 | 4.570,00 |
| 29 Apr 2024 | 65,84 | -1,40 | -2,08% | 67,49 | 68,03 | 65,74 | 2.512,00 |
| 28 Apr 2024 | 67,24 | 1,69 | 2,58% | 65,35 | 67,49 | 64,74 | 2.762,00 |
| 27 Apr 2024 | 65,55 | -1,16 | -1,74% | 66,49 | 66,84 | 64,71 | 2.077,00 |
| 26 Apr 2024 | 66,71 | -1,41 | -2,07% | 68,28 | 68,83 | 65,65 | 1.939,00 |
| 25 Apr 2024 | 68,12 | -3,30 | -4,62% | 71,28 | 72,64 | 67,39 | 1.748,00 |
| 24 Apr 2024 | 71,42 | -1,24 | -1,71% | 72,48 | 72,73 | 71,04 | 1.621,00 |
| 23 Apr 2024 | 72,66 | 2,97 | 4,26% | 70,17 | 73,35 | 69,43 | 2.376,00 |
| 22 Apr 2024 | 69,69 | -1,29 | -1,82% | 70,66 | 70,94 | 68,84 | 2.656,00 |
| 21 Apr 2024 | 70,98 | 5,44 | 8,30% | 65,52 | 71,81 | 65,36 | 4.047,00 |
| 20 Apr 2024 | 65,54 | -1,45 | -2,16% | 66,42 | 67,55 | 61,45 | 3.945,00 |
| 19 Apr 2024 | 66,99 | 2,05 | 3,16% | 64,32 | 67,60 | 63,95 | 2.029,00 |
| 18 Apr 2024 | 64,94 | -2,16 | -3,22% | 66,73 | 67,89 | 63,55 | 3.844,00 |
| 17 Apr 2024 | 67,10 | 0,560 | 0,84% | 67,14 | 67,95 | 63,78 | 2.462,00 |
| 16 Apr 2024 | 66,54 | -4,40 | -6,20% | 71,04 | 72,97 | 64,78 | 3.196,00 |
| 15 Apr 2024 | 70,94 | 3,76 | 5,60% | 67,02 | 71,01 | 64,57 | 2.430,00 |
| 14 Apr 2024 | 67,18 | -11,49 | -14,61% | 78,70 | 79,83 | 60,79 | 3.168,00 |
| 13 Apr 2024 | 78,67 | -13,64 | -14,78% | 92,06 | 93,23 | 72,68 | 2.997,00 |
| 12 Apr 2024 | 92,31 | -2,02 | -2,14% | 93,75 | 95,44 | 91,13 | 2.257,00 |
| 11 Apr 2024 | 94,33 | -0,230 | -0,24% | 94,69 | 95,04 | 90,86 | 2.210,00 |
| 10 Apr 2024 | 94,56 | -5,70 | -5,69% | 100,53 | 100,56 | 94,55 | 1.592,00 |
| 09 Apr 2024 | 100,26 | 0,920 | 0,93% | 100,30 | 101,52 | 97,84 | 4.014,00 |
| 08 Apr 2024 | 99,34 | -2,17 | -2,14% | 103,76 | 104,52 | 97,50 | 4.913,00 |
| 07 Apr 2024 | 101,51 | 7,25 | 7,69% | 93,66 | 101,92 | 93,58 | 6.295,00 |
| 06 Apr 2024 | 94,26 | -1,23 | -1,29% | 99,83 | 101,08 | 92,30 | 6.132,00 |
| 05 Apr 2024 | 95,49 | 3,08 | 3,33% | 94,78 | 99,33 | 92,10 | 7.291,00 |
| 04 Apr 2024 | 92,41 | 4,52 | 5,14% | 86,08 | 92,78 | 84,55 | 6.218,00 |
| 03 Apr 2024 | 87,89 | -7,60 | -7,96% | 94,61 | 94,72 | 83,90 | 8.693,00 |
| 02 Apr 2024 | 95,49 | -7,37 | -7,17% | 102,72 | 104,43 | 92,66 | 8.024,00 |
| 01 Apr 2024 | 102,86 | 5,85 | 6,03% | 97,30 | 104,48 | 95,58 | 6.140,00 |
| 31 Mar 2024 | 97,01 | -0,640 | -0,66% | 97,01 | 100,84 | 96,10 | 5.919,00 |
| 30 Mar 2024 | 97,65 | 5,18 | 5,60% | 92,02 | 101,73 | 91,88 | 7.779,00 |
| 29 Mar 2024 | 92,47 | 0,030 | 0,03% | 90,85 | 94,53 | 87,57 | 13.527,00 |
| 28 Mar 2024 | 92,44 | 2,82 | 3,15% | 89,28 | 93,34 | 86,15 | 17.796,00 |
| 27 Mar 2024 | 89,62 | 1,13 | 1,28% | 88,84 | 91,07 | 87,97 | 9.895,00 |
| 26 Mar 2024 | 88,49 | 1,42 | 1,63% | 87,70 | 90,72 | 85,60 | 9.300,00 |
| 25 Mar 2024 | 87,07 | 1,89 | 2,22% | 84,95 | 88,53 | 82,47 | 9.177,00 |
| 24 Mar 2024 | 85,18 | 5,59 | 7,02% | 79,75 | 89,27 | 78,38 | 13.938,00 |
| 23 Mar 2024 | 79,59 | -0,150 | -0,19% | 79,74 | 81,11 | 74,79 | 9.899,00 |
| 22 Mar 2024 | 79,74 | -0,060 | -0,08% | 79,38 | 81,58 | 77,76 | 8.867,00 |
| 21 Mar 2024 | 79,80 | 8,36 | 11,70% | 71,39 | 80,47 | 68,47 | 10.048,00 |
| 20 Mar 2024 | 71,44 | -10,53 | -12,85% | 82,50 | 82,75 | 70,59 | 8.644,00 |
| 19 Mar 2024 | 81,97 | -3,57 | -4,17% | 84,53 | 85,42 | 79,38 | 7.129,00 |
| 18 Mar 2024 | 85,54 | 2,48 | 2,99% | 83,54 | 86,62 | 78,61 | 8.386,00 |
| 17 Mar 2024 | 83,06 | -8,14 | -8,93% | 91,70 | 91,80 | 81,42 | 6.597,00 |
| 16 Mar 2024 | 91,20 | -11,61 | -11,29% | 102,72 | 102,72 | 85,39 | 10.703,00 |
| 15 Mar 2024 | 102,81 | -10,94 | -9,62% | 113,28 | 116,91 | 98,61 | 9.191,00 |
| 14 Mar 2024 | 113,75 | 0,610 | 0,54% | 113,57 | 115,91 | 110,53 | 6.273,00 |
| 13 Mar 2024 | 113,14 | -1,95 | -1,69% | 114,52 | 114,71 | 106,85 | 5.903,00 |
| 12 Mar 2024 | 115,09 | 5,82 | 5,33% | 108,24 | 115,89 | 103,77 | 6.075,00 |
| 11 Mar 2024 | 109,27 | -1,37 | -1,24% | 110,58 | 112,68 | 106,00 | 5.574,00 |
| 10 Mar 2024 | 110,64 | -1,51 | -1,35% | 112,84 | 117,30 | 108,91 | 5.938,00 |
| 09 Mar 2024 | 112,15 | 4,88 | 4,55% | 110,95 | 112,42 | 105,39 | 6.184,00 |
| 08 Mar 2024 | 107,27 | 4,43 | 4,31% | 102,16 | 109,04 | 99,21 | 5.898,00 |
| 07 Mar 2024 | 102,84 | 3,46 | 3,48% | 98,90 | 104,11 | 94,96 | 6.330,00 |
| 06 Mar 2024 | 99,38 | -15,06 | -13,16% | 119,46 | 120,25 | 89,90 | 7.525,00 |
| 05 Mar 2024 | 114,44 | 5,84 | 5,38% | 106,65 | 124,70 | 104,47 | 6.753,00 |
| 04 Mar 2024 | 108,60 | -5,48 | -4,80% | 109,33 | 124,05 | 107,81 | 7.549,00 |
| 03 Mar 2024 | 114,08 | 29,24 | 34,46% | 84,55 | 115,19 | 84,49 | 7.598,00 |
| 02 Mar 2024 | 84,84 | 3,89 | 4,81% | 80,80 | 84,94 | 80,76 | 6.329,00 |
| 01 Mar 2024 | 80,95 | -1,84 | -2,22% | 81,31 | 87,12 | 79,25 | 7.437,00 |
| 29 Feb 2024 | 82,79 | 1,04 | 1,27% | 80,50 | 85,09 | 78,76 | 8.791,00 |
| 28 Feb 2024 | 81,75 | 2,64 | 3,34% | 80,91 | 84,94 | 78,49 | 9.048,00 |
| 27 Feb 2024 | 79,11 | 3,45 | 4,56% | 75,65 | 79,87 | 73,16 | 6.223,00 |
| 26 Feb 2024 | 75,66 | -0,050 | -0,07% | 75,78 | 75,94 | 74,50 | 5.513,00 |
| 25 Feb 2024 | 75,71 | 1,99 | 2,70% | 73,71 | 75,82 | 72,96 | 5.243,00 |
| 24 Feb 2024 | 73,72 | -1,62 | -2,15% | 75,53 | 75,81 | 72,88 | 7.723,00 |
| 23 Feb 2024 | 75,34 | 0,470 | 0,63% | 75,03 | 77,03 | 74,26 | 8.314,00 |
|
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 |
