Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 02 Mag 2024 | 134,59 | 7,61 | 5,99% | 126,68 | 135,74 | 118,40 | 213.410,00 |
| 01 Mag 2024 | 126,98 | -10,78 | -7,83% | 137,67 | 139,70 | 121,19 | 197.245,00 |
| 30 Apr 2024 | 137,76 | -0,150 | -0,11% | 137,92 | 138,87 | 133,46 | 80.161,00 |
| 29 Apr 2024 | 137,91 | -3,42 | -2,42% | 141,24 | 144,56 | 137,19 | 61.883,00 |
| 28 Apr 2024 | 141,33 | 2,13 | 1,53% | 139,16 | 142,87 | 133,08 | 83.175,00 |
| 27 Apr 2024 | 139,20 | -5,70 | -3,93% | 144,84 | 145,97 | 138,28 | 159.444,00 |
| 26 Apr 2024 | 144,90 | -2,98 | -2,02% | 147,71 | 149,42 | 142,05 | 263.840,00 |
| 25 Apr 2024 | 147,88 | -6,65 | -4,30% | 154,66 | 159,76 | 145,61 | 170.333,00 |
| 24 Apr 2024 | 154,53 | -2,55 | -1,62% | 157,02 | 160,02 | 153,18 | 167.823,00 |
| 23 Apr 2024 | 157,08 | 8,47 | 5,70% | 148,73 | 158,40 | 146,84 | 161.765,00 |
| 22 Apr 2024 | 148,61 | -1,94 | -1,29% | 151,26 | 153,50 | 146,50 | 172.665,00 |
| 21 Apr 2024 | 150,55 | 7,47 | 5,22% | 142,52 | 152,28 | 139,80 | 144.439,00 |
| 20 Apr 2024 | 143,08 | 0,560 | 0,39% | 142,10 | 147,64 | 128,49 | 419.732,00 |
| 19 Apr 2024 | 142,52 | 10,67 | 8,09% | 131,80 | 143,96 | 127,79 | 287.639,00 |
| 18 Apr 2024 | 131,85 | -4,42 | -3,24% | 136,29 | 142,71 | 126,92 | 249.909,00 |
| 17 Apr 2024 | 136,27 | -2,02 | -1,46% | 138,60 | 140,60 | 126,59 | 242.408,00 |
| 16 Apr 2024 | 138,29 | -12,75 | -8,44% | 151,37 | 156,07 | 133,71 | 308.106,00 |
| 15 Apr 2024 | 151,04 | 11,26 | 8,06% | 138,62 | 152,78 | 133,58 | 268.561,00 |
| 14 Apr 2024 | 139,78 | -13,73 | -8,94% | 153,29 | 154,93 | 120,74 | 483.446,00 |
| 13 Apr 2024 | 153,51 | -19,06 | -11,04% | 172,50 | 175,90 | 142,83 | 283.042,00 |
| 12 Apr 2024 | 172,57 | -0,640 | -0,37% | 173,39 | 176,26 | 170,10 | 102.673,00 |
| 11 Apr 2024 | 173,21 | 0,830 | 0,48% | 172,29 | 175,47 | 162,36 | 223.302,00 |
| 10 Apr 2024 | 172,38 | -8,40 | -4,65% | 180,73 | 180,87 | 169,20 | 135.354,00 |
| 09 Apr 2024 | 180,78 | 1,23 | 0,69% | 179,49 | 184,59 | 175,49 | 163.467,00 |
| 08 Apr 2024 | 179,55 | 0,240 | 0,13% | 178,78 | 182,71 | 176,87 | 81.420,00 |
| 07 Apr 2024 | 179,31 | 4,25 | 2,43% | 174,46 | 179,76 | 173,70 | 120.470,00 |
| 06 Apr 2024 | 175,06 | -8,94 | -4,86% | 184,00 | 185,10 | 168,11 | 285.838,00 |
| 05 Apr 2024 | 184,00 | -1,45 | -0,78% | 185,12 | 190,05 | 180,37 | 176.762,00 |
| 04 Apr 2024 | 185,45 | 4,45 | 2,46% | 181,46 | 192,00 | 177,10 | 163.995,00 |
| 03 Apr 2024 | 181,00 | -11,85 | -6,14% | 192,33 | 192,34 | 176,00 | 320.531,00 |
| 02 Apr 2024 | 192,85 | -9,70 | -4,79% | 202,61 | 204,28 | 187,10 | 179.168,00 |
| 01 Apr 2024 | 202,55 | 8,26 | 4,25% | 194,30 | 203,10 | 193,89 | 75.519,00 |
| 31 Mar 2024 | 194,29 | 2,18 | 1,13% | 192,21 | 200,00 | 191,01 | 160.357,00 |
| 30 Mar 2024 | 192,11 | 2,84 | 1,50% | 189,65 | 192,98 | 183,43 | 140.443,00 |
| 29 Mar 2024 | 189,27 | 2,87 | 1,54% | 186,21 | 190,84 | 180,65 | 174.157,00 |
| 28 Mar 2024 | 186,40 | -4,66 | -2,44% | 190,45 | 192,51 | 180,20 | 159.346,00 |
| 27 Mar 2024 | 191,06 | 1,95 | 1,03% | 189,02 | 196,50 | 186,37 | 161.014,00 |
| 26 Mar 2024 | 189,11 | 5,07 | 2,75% | 183,83 | 194,50 | 181,01 | 203.890,00 |
| 25 Mar 2024 | 184,04 | 10,82 | 6,25% | 172,71 | 186,74 | 171,52 | 138.007,00 |
| 24 Mar 2024 | 173,22 | -0,920 | -0,53% | 175,08 | 178,89 | 170,38 | 170.342,00 |
| 23 Mar 2024 | 174,14 | -5,04 | -2,81% | 179,41 | 181,76 | 167,71 | 239.312,00 |
| 22 Mar 2024 | 179,18 | -11,74 | -6,15% | 191,73 | 195,65 | 175,76 | 293.182,00 |
| 21 Mar 2024 | 190,92 | 21,52 | 12,70% | 169,83 | 193,19 | 162,54 | 477.097,00 |
| 20 Mar 2024 | 169,40 | -27,02 | -13,76% | 195,88 | 198,50 | 165,47 | 688.019,00 |
| 19 Mar 2024 | 196,42 | -5,23 | -2,59% | 201,65 | 209,93 | 193,80 | 393.236,00 |
| 18 Mar 2024 | 201,65 | 19,95 | 10,98% | 181,84 | 204,28 | 178,59 | 340.184,00 |
| 17 Mar 2024 | 181,70 | -1,43 | -0,78% | 183,86 | 197,70 | 177,00 | 498.491,00 |
| 16 Mar 2024 | 183,13 | 6,43 | 3,64% | 176,57 | 188,91 | 165,20 | 669.541,00 |
| 15 Mar 2024 | 176,70 | 12,89 | 7,87% | 163,89 | 178,22 | 157,88 | 395.416,00 |
| 14 Mar 2024 | 163,81 | 12,69 | 8,40% | 151,09 | 166,66 | 148,87 | 263.421,00 |
| 13 Mar 2024 | 151,12 | 2,22 | 1,49% | 148,80 | 154,98 | 141,89 | 323.990,00 |
| 12 Mar 2024 | 148,90 | 4,42 | 3,06% | 144,58 | 150,05 | 137,25 | 182.422,00 |
| 11 Mar 2024 | 144,48 | -0,040 | -0,03% | 144,54 | 148,74 | 140,66 | 115.123,00 |
| 10 Mar 2024 | 144,52 | -0,780 | -0,54% | 145,12 | 149,45 | 144,06 | 115.706,00 |
| 09 Mar 2024 | 145,30 | 1,04 | 0,72% | 144,04 | 152,83 | 141,20 | 276.347,00 |
| 08 Mar 2024 | 144,26 | 13,56 | 10,37% | 130,91 | 149,47 | 130,80 | 503.790,00 |
| 07 Mar 2024 | 130,70 | 4,84 | 3,85% | 125,56 | 134,88 | 120,29 | 425.316,00 |
| 06 Mar 2024 | 125,86 | -7,11 | -5,35% | 133,51 | 142,64 | 117,02 | 699.496,00 |
| 05 Mar 2024 | 132,97 | 2,77 | 2,13% | 130,29 | 135,00 | 127,85 | 389.713,00 |
| 04 Mar 2024 | 130,20 | 0,660 | 0,51% | 130,06 | 132,19 | 125,00 | 237.636,00 |
| 03 Mar 2024 | 129,54 | -0,340 | -0,26% | 129,51 | 131,50 | 127,50 | 336.419,00 |
| 02 Mar 2024 | 129,88 | 4,48 | 3,57% | 125,74 | 137,75 | 125,74 | 509.376,00 |
| 01 Mar 2024 | 125,40 | 7,57 | 6,42% | 119,69 | 134,61 | 117,38 | 749.061,00 |
| 29 Feb 2024 | 117,83 | 9,38 | 8,65% | 108,44 | 117,88 | 107,44 | 597.011,00 |
| 28 Feb 2024 | 108,45 | -1,47 | -1,34% | 109,91 | 112,33 | 105,41 | 270.438,00 |
| 27 Feb 2024 | 109,92 | 6,46 | 6,24% | 103,45 | 110,77 | 100,35 | 351.781,00 |
| 26 Feb 2024 | 103,46 | -0,630 | -0,61% | 104,07 | 104,33 | 102,09 | 84.597,00 |
| 25 Feb 2024 | 104,09 | 4,02 | 4,02% | 99,86 | 104,75 | 98,54 | 118.117,00 |
| 24 Feb 2024 | 100,07 | -1,79 | -1,76% | 101,63 | 103,00 | 98,77 | 133.711,00 |
| 23 Feb 2024 | 101,86 | -3,27 | -3,11% | 105,08 | 107,03 | 101,62 | 227.461,00 |
| 22 Feb 2024 | 105,13 | -3,31 | -3,05% | 108,39 | 108,40 | 100,28 | 201.323,00 |
| 21 Feb 2024 | 108,44 | -2,93 | -2,63% | 111,54 | 112,08 | 103,66 | 230.598,00 |
| 20 Feb 2024 | 111,37 | -0,800 | -0,71% | 112,28 | 114,98 | 110,85 | 134.540,00 |
| 19 Feb 2024 | 112,17 | 3,20 | 2,94% | 108,96 | 114,00 | 107,60 | 107.878,00 |
| 18 Feb 2024 | 108,97 | -1,41 | -1,28% | 110,32 | 111,07 | 105,70 | 93.517,00 |
| 17 Feb 2024 | 110,38 | -3,25 | -2,86% | 113,58 | 114,25 | 108,00 | 157.065,00 |
| 16 Feb 2024 | 113,63 | -3,33 | -2,85% | 117,13 | 118,41 | 110,02 | 245.173,00 |
| 15 Feb 2024 | 116,96 | 4,33 | 3,84% | 112,61 | 118,68 | 110,75 | 245.480,00 |
| 14 Feb 2024 | 112,63 | 0,730 | 0,65% | 111,85 | 115,07 | 108,33 | 275.914,00 |
| 13 Feb 2024 | 111,90 | 4,32 | 4,02% | 107,45 | 112,26 | 103,48 | 361.045,00 |
| 12 Feb 2024 | 107,58 | -1,51 | -1,38% | 109,09 | 110,65 | 107,33 | 232.665,00 |
| 11 Feb 2024 | 109,09 | 2,19 | 2,05% | 106,99 | 110,99 | 106,93 | 364.525,00 |
| 10 Feb 2024 | 106,90 | 4,03 | 3,92% | 102,80 | 109,10 | 102,79 | 689.655,00 |
| 09 Feb 2024 | 102,87 | 2,14 | 2,12% | 101,10 | 104,94 | 100,56 | 462.131,00 |
| 08 Feb 2024 | 100,73 | 3,80 | 3,92% | 96,83 | 101,46 | 94,61 | 294.062,00 |
| 07 Feb 2024 | 96,93 | 1,46 | 1,53% | 95,51 | 97,86 | 93,17 | 350.872,00 |
| 06 Feb 2024 | 95,47 | -0,020 | -0,02% | 95,39 | 98,55 | 94,18 | 300.140,00 |
| 05 Feb 2024 | 95,49 | -2,37 | -2,42% | 97,87 | 98,58 | 95,10 | 197.533,00 |
| 04 Feb 2024 | 97,86 | -2,56 | -2,55% | 100,57 | 101,16 | 96,69 | 226.002,00 |
| 03 Feb 2024 | 100,42 | 2,59 | 2,65% | 97,85 | 102,46 | 97,39 | 458.868,00 |
|
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 |
