Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 12 Mag 2024 | 131,94 | -0,840 | -0,63% | 132,62 | 133,48 | 129,15 | 2.522,00 |
| 11 Mag 2024 | 132,78 | 0,310 | 0,23% | 132,49 | 134,03 | 130,56 | 5.171,00 |
| 10 Mag 2024 | 132,47 | 0,660 | 0,50% | 131,71 | 134,83 | 128,63 | 3.009,00 |
| 09 Mag 2024 | 131,81 | 4,57 | 3,59% | 127,34 | 131,81 | 127,05 | 3.552,00 |
| 08 Mag 2024 | 127,24 | -3,51 | -2,68% | 130,58 | 133,39 | 126,02 | 4.308,00 |
| 07 Mag 2024 | 130,75 | -3,67 | -2,73% | 134,53 | 134,61 | 128,92 | 4.234,00 |
| 06 Mag 2024 | 134,42 | 11,15 | 9,05% | 123,42 | 134,50 | 122,93 | 4.641,00 |
| 05 Mag 2024 | 123,27 | -1,66 | -1,33% | 125,20 | 129,42 | 122,41 | 5.599,00 |
| 04 Mag 2024 | 124,93 | 1,46 | 1,18% | 123,26 | 126,57 | 121,92 | 3.125,00 |
| 03 Mag 2024 | 123,47 | 0,200 | 0,16% | 123,63 | 125,85 | 120,00 | 4.036,00 |
| 02 Mag 2024 | 123,27 | 3,83 | 3,21% | 119,45 | 123,28 | 115,29 | 5.790,00 |
| 01 Mag 2024 | 119,44 | -9,26 | -7,20% | 128,92 | 131,40 | 117,50 | 4.616,00 |
| 30 Apr 2024 | 128,70 | 2,01 | 1,59% | 126,49 | 129,64 | 122,19 | 5.129,00 |
| 29 Apr 2024 | 126,69 | 4,04 | 3,29% | 122,75 | 129,87 | 121,21 | 4.554,00 |
| 28 Apr 2024 | 122,65 | 2,42 | 2,01% | 120,23 | 123,25 | 118,05 | 2.219,00 |
| 27 Apr 2024 | 120,23 | 0,340 | 0,28% | 119,99 | 122,50 | 119,11 | 2.504,00 |
| 26 Apr 2024 | 119,89 | 1,08 | 0,91% | 118,87 | 121,63 | 116,82 | 2.623,00 |
| 25 Apr 2024 | 118,81 | -2,65 | -2,18% | 121,55 | 122,41 | 118,01 | 2.786,00 |
| 24 Apr 2024 | 121,46 | 0,240 | 0,20% | 121,30 | 124,10 | 120,00 | 3.463,00 |
| 23 Apr 2024 | 121,22 | 2,47 | 2,08% | 118,99 | 124,16 | 118,91 | 3.864,00 |
| 22 Apr 2024 | 118,75 | -2,99 | -2,46% | 122,00 | 125,19 | 115,91 | 3.280,00 |
| 21 Apr 2024 | 121,74 | 4,69 | 4,01% | 117,03 | 121,74 | 116,58 | 3.094,00 |
| 20 Apr 2024 | 117,05 | 0,760 | 0,65% | 116,32 | 121,68 | 110,68 | 3.719,00 |
| 19 Apr 2024 | 116,29 | -0,800 | -0,68% | 117,20 | 119,21 | 112,81 | 4.350,00 |
| 18 Apr 2024 | 117,09 | -4,34 | -3,57% | 121,25 | 125,28 | 116,12 | 5.239,00 |
| 17 Apr 2024 | 121,43 | -2,06 | -1,67% | 123,17 | 123,99 | 114,41 | 6.592,00 |
| 16 Apr 2024 | 123,49 | 1,49 | 1,22% | 121,35 | 127,19 | 117,56 | 4.910,00 |
| 15 Apr 2024 | 122,00 | 6,07 | 5,24% | 115,50 | 123,03 | 112,94 | 5.163,00 |
| 14 Apr 2024 | 115,93 | -6,84 | -5,57% | 122,58 | 129,18 | 105,55 | 11.262,00 |
| 13 Apr 2024 | 122,77 | -10,76 | -8,06% | 133,22 | 134,85 | 117,27 | 12.495,00 |
| 12 Apr 2024 | 133,53 | -0,280 | -0,21% | 133,45 | 135,92 | 132,00 | 3.400,00 |
| 11 Apr 2024 | 133,81 | 0,390 | 0,29% | 133,54 | 136,57 | 130,19 | 3.778,00 |
| 10 Apr 2024 | 133,42 | -2,90 | -2,13% | 136,82 | 139,89 | 130,08 | 4.757,00 |
| 09 Apr 2024 | 136,32 | 4,77 | 3,63% | 131,45 | 136,72 | 130,43 | 5.132,00 |
| 08 Apr 2024 | 131,55 | -0,370 | -0,28% | 131,92 | 135,31 | 128,63 | 4.710,00 |
| 07 Apr 2024 | 131,92 | 4,95 | 3,90% | 126,88 | 132,68 | 126,67 | 3.265,00 |
| 06 Apr 2024 | 126,97 | -4,72 | -3,58% | 131,91 | 132,27 | 125,14 | 2.929,00 |
| 05 Apr 2024 | 131,69 | 2,99 | 2,32% | 128,41 | 132,07 | 127,39 | 4.125,00 |
| 04 Apr 2024 | 128,70 | 6,44 | 5,27% | 122,17 | 129,74 | 120,15 | 4.734,00 |
| 03 Apr 2024 | 122,26 | -0,970 | -0,79% | 123,21 | 123,85 | 116,44 | 5.231,00 |
| 02 Apr 2024 | 123,23 | -5,03 | -3,92% | 128,27 | 129,53 | 120,01 | 7.347,00 |
| 01 Apr 2024 | 128,26 | -0,700 | -0,54% | 129,08 | 129,89 | 127,38 | 4.235,00 |
| 31 Mar 2024 | 128,96 | -3,58 | -2,70% | 132,54 | 133,72 | 125,00 | 4.849,00 |
| 30 Mar 2024 | 132,54 | -2,54 | -1,88% | 134,86 | 137,15 | 129,50 | 5.149,00 |
| 29 Mar 2024 | 135,08 | -2,62 | -1,90% | 137,75 | 139,88 | 134,79 | 6.185,00 |
| 28 Mar 2024 | 137,70 | 2,46 | 1,82% | 134,94 | 141,00 | 134,20 | 5.288,00 |
| 27 Mar 2024 | 135,24 | -6,72 | -4,73% | 142,46 | 143,59 | 133,27 | 7.581,00 |
| 26 Mar 2024 | 141,96 | 0,110 | 0,08% | 141,72 | 143,38 | 139,73 | 3.049,00 |
| 25 Mar 2024 | 141,85 | 2,75 | 1,98% | 138,89 | 143,65 | 138,89 | 4.353,00 |
| 24 Mar 2024 | 139,10 | 4,27 | 3,17% | 134,97 | 140,00 | 133,71 | 3.230,00 |
| 23 Mar 2024 | 134,83 | -3,27 | -2,37% | 138,26 | 140,80 | 131,25 | 2.795,00 |
| 22 Mar 2024 | 138,10 | -1,56 | -1,12% | 139,66 | 144,33 | 137,73 | 3.896,00 |
| 21 Mar 2024 | 139,66 | 5,44 | 4,05% | 133,68 | 142,51 | 129,22 | 4.846,00 |
| 20 Mar 2024 | 134,22 | -6,97 | -4,94% | 140,72 | 141,19 | 128,66 | 4.490,00 |
| 19 Mar 2024 | 141,19 | 0,190 | 0,13% | 140,04 | 141,59 | 136,64 | 3.334,00 |
| 18 Mar 2024 | 141,00 | 2,45 | 1,77% | 139,25 | 145,37 | 136,65 | 3.170,00 |
| 17 Mar 2024 | 138,55 | -3,63 | -2,55% | 142,21 | 148,63 | 135,22 | 4.172,00 |
| 16 Mar 2024 | 142,18 | -4,57 | -3,11% | 146,78 | 147,59 | 138,69 | 5.662,00 |
| 15 Mar 2024 | 146,75 | -3,50 | -2,33% | 150,07 | 152,00 | 140,71 | 6.306,00 |
| 14 Mar 2024 | 150,25 | 4,66 | 3,20% | 145,14 | 150,30 | 143,89 | 6.595,00 |
| 13 Mar 2024 | 145,59 | 0,480 | 0,33% | 145,24 | 147,21 | 143,00 | 8.483,00 |
| 12 Mar 2024 | 145,11 | -1,30 | -0,89% | 146,49 | 146,60 | 142,46 | 7.565,00 |
| 11 Mar 2024 | 146,41 | 2,60 | 1,81% | 143,76 | 148,43 | 142,38 | 3.331,00 |
| 10 Mar 2024 | 143,81 | -3,73 | -2,53% | 147,45 | 148,86 | 143,49 | 2.945,00 |
| 09 Mar 2024 | 147,54 | 3,27 | 2,27% | 144,30 | 151,00 | 143,24 | 6.349,00 |
| 08 Mar 2024 | 144,27 | 0,470 | 0,33% | 144,26 | 148,68 | 137,99 | 8.034,00 |
| 07 Mar 2024 | 143,80 | 2,31 | 1,63% | 141,57 | 151,35 | 138,64 | 7.833,00 |
| 06 Mar 2024 | 141,49 | -8,44 | -5,63% | 150,00 | 150,93 | 134,05 | 10.064,00 |
| 05 Mar 2024 | 149,93 | -1,73 | -1,14% | 150,83 | 151,00 | 143,40 | 6.245,00 |
| 04 Mar 2024 | 151,66 | 5,75 | 3,94% | 146,36 | 153,21 | 144,09 | 4.781,00 |
| 03 Mar 2024 | 145,91 | 1,58 | 1,09% | 144,36 | 146,03 | 140,50 | 3.812,00 |
| 02 Mar 2024 | 144,33 | 6,15 | 4,45% | 138,19 | 146,03 | 137,33 | 5.625,00 |
| 01 Mar 2024 | 138,18 | 3,54 | 2,63% | 134,72 | 141,15 | 133,70 | 3.996,00 |
| 29 Feb 2024 | 134,64 | -2,77 | -2,02% | 137,01 | 141,72 | 134,05 | 6.418,00 |
| 28 Feb 2024 | 137,41 | 3,08 | 2,29% | 132,96 | 144,70 | 132,96 | 9.355,00 |
| 27 Feb 2024 | 134,33 | 6,07 | 4,73% | 128,72 | 134,34 | 127,87 | 6.763,00 |
| 26 Feb 2024 | 128,26 | 4,54 | 3,67% | 123,92 | 128,88 | 122,96 | 3.419,00 |
| 25 Feb 2024 | 123,72 | -0,210 | -0,17% | 123,51 | 125,24 | 122,07 | 2.940,00 |
| 24 Feb 2024 | 123,93 | -0,310 | -0,25% | 123,90 | 124,50 | 120,86 | 4.609,00 |
| 23 Feb 2024 | 124,24 | 1,24 | 1,01% | 123,00 | 124,83 | 121,08 | 3.351,00 |
| 22 Feb 2024 | 123,00 | -0,560 | -0,45% | 124,00 | 125,64 | 116,09 | 4.618,00 |
| 21 Feb 2024 | 123,56 | 10,22 | 9,02% | 112,91 | 125,53 | 112,46 | 8.951,00 |
| 20 Feb 2024 | 113,34 | -8,92 | -7,30% | 122,33 | 123,23 | 109,43 | 13.619,00 |
| 19 Feb 2024 | 122,26 | 1,18 | 0,97% | 121,24 | 123,33 | 118,85 | 5.526,00 |
| 18 Feb 2024 | 121,08 | -1,65 | -1,34% | 122,80 | 122,81 | 118,51 | 3.438,00 |
| 17 Feb 2024 | 122,73 | -3,17 | -2,52% | 126,02 | 129,00 | 120,31 | 4.118,00 |
| 16 Feb 2024 | 125,90 | -1,98 | -1,55% | 128,29 | 129,18 | 124,82 | 4.573,00 |
| 15 Feb 2024 | 127,88 | 0,140 | 0,11% | 127,75 | 131,75 | 126,56 | 5.667,00 |
| 14 Feb 2024 | 127,74 | 1,25 | 0,99% | 126,48 | 128,85 | 122,42 | 8.261,00 |
| 13 Feb 2024 | 126,49 | 5,98 | 4,96% | 120,65 | 128,56 | 118,22 | 9.186,00 |
| 12 Feb 2024 | 120,51 | 1,36 | 1,14% | 119,18 | 123,14 | 117,23 | 6.405,00 |
| 11 Feb 2024 | 119,15 | -3,07 | -2,51% | 121,72 | 123,57 | 115,50 | 11.052,00 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
