Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 05 Mag 2024 | 64,92 | 1,90 | 3,01% | 62,91 | 66,78 | 62,73 | 2.384,00 |
| 04 Mag 2024 | 63,02 | 4,21 | 7,16% | 58,60 | 63,56 | 57,77 | 2.073,00 |
| 03 Mag 2024 | 58,81 | -0,400 | -0,68% | 58,76 | 59,86 | 56,53 | 2.858,00 |
| 02 Mag 2024 | 59,21 | -1,37 | -2,26% | 60,56 | 60,56 | 55,86 | 4.095,00 |
| 01 Mag 2024 | 60,58 | -4,96 | -7,57% | 65,47 | 66,20 | 58,96 | 2.679,00 |
| 30 Apr 2024 | 65,54 | -0,140 | -0,21% | 65,84 | 66,51 | 63,47 | 957,00 |
| 29 Apr 2024 | 65,68 | -1,36 | -2,03% | 67,21 | 67,87 | 65,68 | 1.297,00 |
| 28 Apr 2024 | 67,04 | 1,45 | 2,21% | 65,67 | 69,08 | 64,09 | 735,00 |
| 27 Apr 2024 | 65,59 | -1,33 | -1,99% | 66,62 | 66,77 | 64,40 | 905,00 |
| 26 Apr 2024 | 66,92 | -1,28 | -1,88% | 68,20 | 68,99 | 65,48 | 820,00 |
| 25 Apr 2024 | 68,20 | -3,21 | -4,50% | 71,24 | 72,61 | 67,50 | 1.710,00 |
| 24 Apr 2024 | 71,41 | -1,18 | -1,63% | 72,34 | 72,85 | 70,67 | 793,00 |
| 23 Apr 2024 | 72,59 | 2,82 | 4,04% | 70,28 | 73,31 | 69,43 | 790,00 |
| 22 Apr 2024 | 69,77 | -1,10 | -1,55% | 70,50 | 71,23 | 68,22 | 846,00 |
| 21 Apr 2024 | 70,87 | 5,13 | 7,80% | 65,91 | 71,86 | 65,14 | 1.100,00 |
| 20 Apr 2024 | 65,74 | -1,35 | -2,01% | 66,86 | 67,77 | 61,14 | 2.219,00 |
| 19 Apr 2024 | 67,09 | 2,11 | 3,25% | 64,92 | 67,81 | 63,55 | 2.383,00 |
| 18 Apr 2024 | 64,98 | -2,18 | -3,25% | 66,99 | 67,92 | 63,21 | 2.397,00 |
| 17 Apr 2024 | 67,16 | 0,420 | 0,63% | 66,41 | 67,93 | 63,22 | 1.858,00 |
| 16 Apr 2024 | 66,74 | -4,26 | -6,00% | 71,07 | 73,47 | 63,60 | 2.375,00 |
| 15 Apr 2024 | 71,00 | 3,71 | 5,51% | 67,33 | 71,45 | 64,08 | 3.201,00 |
| 14 Apr 2024 | 67,29 | -11,34 | -14,42% | 78,47 | 80,62 | 57,73 | 4.044,00 |
| 13 Apr 2024 | 78,63 | -13,76 | -14,89% | 92,12 | 93,32 | 71,91 | 2.773,00 |
| 12 Apr 2024 | 92,39 | -2,14 | -2,26% | 94,92 | 95,48 | 91,00 | 956,00 |
| 11 Apr 2024 | 94,53 | 0,190 | 0,20% | 94,51 | 95,42 | 89,14 | 2.094,00 |
| 10 Apr 2024 | 94,34 | -5,83 | -5,82% | 100,19 | 101,14 | 94,17 | 2.098,00 |
| 09 Apr 2024 | 100,17 | 0,740 | 0,74% | 99,62 | 101,50 | 97,86 | 3.138,00 |
| 08 Apr 2024 | 99,43 | -2,11 | -2,08% | 101,76 | 104,52 | 97,60 | 2.156,00 |
| 07 Apr 2024 | 101,54 | 7,54 | 8,02% | 94,25 | 102,33 | 93,53 | 2.258,00 |
| 06 Apr 2024 | 94,00 | -2,84 | -2,93% | 96,66 | 101,25 | 91,50 | 3.143,00 |
| 05 Apr 2024 | 96,84 | 4,73 | 5,14% | 92,13 | 100,00 | 91,63 | 4.991,00 |
| 04 Apr 2024 | 92,11 | 4,82 | 5,52% | 86,62 | 92,64 | 83,30 | 4.029,00 |
| 03 Apr 2024 | 87,29 | -8,54 | -8,91% | 95,38 | 95,38 | 83,91 | 3.483,00 |
| 02 Apr 2024 | 95,83 | -7,26 | -7,04% | 102,72 | 105,25 | 91,87 | 2.594,00 |
| 01 Apr 2024 | 103,09 | 6,27 | 6,48% | 96,93 | 106,02 | 95,43 | 1.786,00 |
| 31 Mar 2024 | 96,82 | -0,530 | -0,54% | 97,79 | 101,26 | 95,81 | 2.009,00 |
| 30 Mar 2024 | 97,35 | 5,04 | 5,46% | 92,17 | 102,50 | 91,84 | 6.430,00 |
| 29 Mar 2024 | 92,31 | 0,440 | 0,48% | 91,51 | 94,54 | 87,36 | 3.756,00 |
| 28 Mar 2024 | 91,87 | 2,20 | 2,45% | 90,03 | 94,01 | 85,58 | 4.158,00 |
| 27 Mar 2024 | 89,67 | 1,41 | 1,60% | 88,83 | 91,38 | 87,06 | 6.686,00 |
| 26 Mar 2024 | 88,26 | 0,950 | 1,09% | 87,18 | 90,94 | 85,53 | 4.553,00 |
| 25 Mar 2024 | 87,31 | 2,21 | 2,60% | 84,90 | 88,51 | 82,33 | 4.531,00 |
| 24 Mar 2024 | 85,10 | 5,28 | 6,61% | 80,04 | 89,77 | 78,26 | 9.716,00 |
| 23 Mar 2024 | 79,82 | -0,050 | -0,06% | 79,92 | 80,96 | 74,55 | 6.391,00 |
| 22 Mar 2024 | 79,87 | -0,040 | -0,05% | 79,85 | 81,61 | 77,70 | 6.940,00 |
| 21 Mar 2024 | 79,91 | 8,36 | 11,69% | 71,31 | 80,64 | 67,83 | 7.222,00 |
| 20 Mar 2024 | 71,54 | -10,34 | -12,63% | 81,91 | 82,96 | 70,10 | 10.456,00 |
| 19 Mar 2024 | 81,89 | -4,38 | -5,07% | 85,86 | 85,86 | 79,40 | 8.553,00 |
| 18 Mar 2024 | 86,26 | 3,40 | 4,11% | 83,37 | 86,57 | 77,49 | 8.941,00 |
| 17 Mar 2024 | 82,86 | -8,07 | -8,87% | 91,46 | 92,04 | 80,87 | 10.404,00 |
| 16 Mar 2024 | 90,93 | -23,37 | -20,45% | 102,53 | 103,35 | 85,95 | 10.666,00 |
| 15 Mar 2024 | 114,30 | 0,00 | 0,00% | 114,30 | 114,30 | 114,30 | 0,00 |
| 14 Mar 2024 | 114,30 | 0,800 | 0,70% | 112,73 | 116,74 | 110,48 | 5.153,00 |
| 13 Mar 2024 | 113,50 | -2,64 | -2,27% | 116,15 | 116,21 | 105,61 | 3.466,00 |
| 12 Mar 2024 | 116,14 | 7,00 | 6,41% | 109,88 | 117,11 | 104,20 | 5.485,00 |
| 11 Mar 2024 | 109,14 | -1,69 | -1,53% | 110,85 | 115,45 | 106,41 | 2.383,00 |
| 10 Mar 2024 | 110,83 | -1,28 | -1,14% | 112,55 | 117,59 | 109,24 | 3.083,00 |
| 09 Mar 2024 | 112,11 | 4,45 | 4,13% | 107,29 | 113,79 | 106,29 | 4.292,00 |
| 08 Mar 2024 | 107,67 | 4,87 | 4,74% | 103,08 | 109,10 | 99,25 | 6.038,00 |
| 07 Mar 2024 | 102,79 | 3,54 | 3,57% | 99,60 | 104,48 | 94,74 | 8.034,00 |
| 06 Mar 2024 | 99,25 | -15,08 | -13,19% | 123,50 | 124,29 | 83,46 | 6.910,00 |
| 05 Mar 2024 | 114,33 | 5,76 | 5,30% | 109,23 | 121,44 | 104,53 | 6.990,00 |
| 04 Mar 2024 | 108,57 | -6,23 | -5,43% | 111,26 | 123,30 | 105,89 | 9.251,00 |
| 03 Mar 2024 | 114,80 | 29,98 | 35,35% | 85,02 | 116,95 | 84,51 | 9.654,00 |
| 02 Mar 2024 | 84,82 | 3,98 | 4,92% | 81,00 | 85,04 | 80,69 | 4.584,00 |
| 01 Mar 2024 | 80,84 | -1,88 | -2,27% | 83,03 | 88,69 | 79,20 | 6.594,00 |
| 29 Feb 2024 | 82,71 | 1,10 | 1,35% | 81,52 | 85,90 | 78,60 | 8.833,00 |
| 28 Feb 2024 | 81,61 | 2,42 | 3,05% | 79,51 | 86,39 | 78,58 | 6.341,00 |
| 27 Feb 2024 | 79,19 | 3,41 | 4,50% | 75,72 | 80,48 | 73,20 | 3.347,00 |
| 26 Feb 2024 | 75,78 | 0,070 | 0,09% | 75,71 | 75,92 | 74,45 | 2.076,00 |
| 25 Feb 2024 | 75,71 | 1,95 | 2,65% | 73,75 | 75,80 | 72,97 | 1.564,00 |
| 24 Feb 2024 | 73,76 | -1,69 | -2,23% | 75,78 | 75,88 | 72,86 | 2.175,00 |
| 23 Feb 2024 | 75,45 | 0,360 | 0,49% | 74,98 | 77,05 | 74,25 | 2.922,00 |
| 22 Feb 2024 | 75,08 | -1,34 | -1,75% | 76,48 | 76,66 | 72,40 | 3.604,00 |
| 21 Feb 2024 | 76,42 | -2,03 | -2,59% | 78,46 | 79,13 | 73,54 | 2.752,00 |
| 20 Feb 2024 | 78,45 | 0,730 | 0,94% | 77,83 | 79,04 | 77,10 | 2.735,00 |
| 19 Feb 2024 | 77,72 | 0,580 | 0,76% | 77,10 | 78,22 | 75,95 | 1.539,00 |
| 18 Feb 2024 | 77,13 | -1,69 | -2,14% | 78,86 | 78,95 | 74,78 | 1.449,00 |
| 17 Feb 2024 | 78,82 | -1,40 | -1,74% | 80,41 | 80,51 | 76,69 | 2.095,00 |
| 16 Feb 2024 | 80,22 | -2,04 | -2,48% | 82,29 | 83,34 | 79,14 | 3.405,00 |
| 15 Feb 2024 | 82,26 | 1,16 | 1,43% | 81,02 | 83,47 | 79,47 | 1.924,00 |
| 14 Feb 2024 | 81,10 | -1,25 | -1,51% | 82,30 | 83,91 | 78,59 | 2.526,00 |
| 13 Feb 2024 | 82,35 | 1,81 | 2,25% | 80,76 | 82,69 | 77,72 | 3.761,00 |
| 12 Feb 2024 | 80,53 | 2,79 | 3,58% | 77,82 | 81,61 | 76,97 | 2.913,00 |
| 11 Feb 2024 | 77,75 | -1,69 | -2,13% | 79,27 | 79,46 | 75,77 | 2.482,00 |
| 10 Feb 2024 | 79,44 | 2,31 | 2,99% | 77,18 | 82,06 | 76,18 | 6.018,00 |
| 09 Feb 2024 | 77,13 | 2,64 | 3,54% | 75,19 | 79,80 | 73,67 | 4.293,00 |
| 08 Feb 2024 | 74,49 | 2,10 | 2,91% | 72,39 | 76,38 | 71,26 | 2.702,00 |
| 07 Feb 2024 | 72,39 | 1,18 | 1,66% | 71,17 | 74,49 | 71,17 | 2.522,00 |
| 06 Feb 2024 | 71,20 | -0,060 | -0,08% | 71,26 | 73,87 | 70,00 | 2.194,00 |
| 05 Feb 2024 | 71,26 | -2,26 | -3,07% | 73,69 | 73,69 | 70,38 | 2.235,00 |
| 04 Feb 2024 | 73,52 | 2,56 | 3,61% | 71,17 | 77,54 | 71,15 | 5.333,00 |
|
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 |
