Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 24 Mag 2024 | 138,42 | -0,030 | -0,02% | 138,60 | 141,50 | 137,21 | 8.225,00 |
| 23 Mag 2024 | 138,45 | 2,47 | 1,82% | 136,42 | 139,64 | 135,55 | 9.026,00 |
| 22 Mag 2024 | 135,98 | 0,740 | 0,55% | 135,24 | 141,70 | 134,51 | 9.144,00 |
| 21 Mag 2024 | 135,24 | 0,760 | 0,57% | 134,48 | 137,11 | 134,03 | 9.495,00 |
| 20 Mag 2024 | 134,48 | -1,66 | -1,22% | 136,22 | 136,45 | 134,26 | 6.760,00 |
| 19 Mag 2024 | 136,14 | 1,12 | 0,83% | 134,85 | 137,79 | 134,41 | 7.387,00 |
| 18 Mag 2024 | 135,02 | 1,11 | 0,83% | 134,10 | 135,62 | 132,60 | 8.554,00 |
| 17 Mag 2024 | 133,91 | -0,790 | -0,59% | 134,71 | 135,45 | 130,19 | 7.360,00 |
| 16 Mag 2024 | 134,70 | 2,65 | 2,01% | 132,09 | 135,62 | 130,63 | 8.854,00 |
| 15 Mag 2024 | 132,05 | -3,62 | -2,67% | 135,70 | 136,00 | 131,77 | 8.060,00 |
| 14 Mag 2024 | 135,67 | 2,64 | 1,98% | 133,10 | 136,44 | 130,78 | 8.460,00 |
| 13 Mag 2024 | 133,03 | 1,12 | 0,85% | 131,56 | 134,79 | 131,56 | 8.071,00 |
| 12 Mag 2024 | 131,91 | -0,940 | -0,71% | 132,51 | 133,40 | 129,00 | 8.253,00 |
| 11 Mag 2024 | 132,85 | 0,220 | 0,17% | 132,56 | 134,15 | 130,78 | 9.894,00 |
| 10 Mag 2024 | 132,63 | 0,850 | 0,65% | 131,90 | 135,32 | 128,45 | 9.890,00 |
| 09 Mag 2024 | 131,78 | 4,17 | 3,27% | 127,73 | 132,03 | 127,00 | 9.321,00 |
| 08 Mag 2024 | 127,61 | -2,90 | -2,22% | 130,55 | 133,43 | 126,32 | 9.901,00 |
| 07 Mag 2024 | 130,51 | -3,86 | -2,87% | 134,33 | 134,56 | 129,02 | 10.074,00 |
| 06 Mag 2024 | 134,37 | 11,04 | 8,95% | 123,18 | 134,42 | 122,97 | 10.250,00 |
| 05 Mag 2024 | 123,33 | -1,60 | -1,28% | 125,21 | 129,52 | 122,27 | 10.363,00 |
| 04 Mag 2024 | 124,93 | 1,25 | 1,01% | 123,22 | 126,67 | 121,76 | 10.636,00 |
| 03 Mag 2024 | 123,68 | 0,420 | 0,34% | 124,20 | 126,00 | 120,00 | 8.346,00 |
| 02 Mag 2024 | 123,26 | 4,27 | 3,59% | 119,59 | 123,57 | 116,23 | 8.854,00 |
| 01 Mag 2024 | 118,99 | -10,28 | -7,95% | 128,84 | 131,40 | 117,71 | 6.836,00 |
| 30 Apr 2024 | 129,27 | 2,40 | 1,89% | 126,33 | 129,46 | 122,18 | 8.386,00 |
| 29 Apr 2024 | 126,87 | 4,09 | 3,33% | 122,88 | 130,13 | 121,40 | 8.906,00 |
| 28 Apr 2024 | 122,78 | 2,38 | 1,98% | 120,25 | 123,23 | 117,96 | 9.773,00 |
| 27 Apr 2024 | 120,40 | 0,450 | 0,38% | 120,16 | 122,21 | 118,97 | 10.905,00 |
| 26 Apr 2024 | 119,95 | 1,23 | 1,04% | 118,86 | 121,80 | 116,73 | 10.217,00 |
| 25 Apr 2024 | 118,72 | -2,55 | -2,10% | 121,30 | 122,24 | 118,00 | 9.383,00 |
| 24 Apr 2024 | 121,27 | 0,070 | 0,06% | 121,02 | 124,16 | 120,06 | 10.729,00 |
| 23 Apr 2024 | 121,20 | 2,21 | 1,86% | 118,87 | 123,97 | 118,65 | 11.479,00 |
| 22 Apr 2024 | 118,99 | -2,86 | -2,35% | 122,03 | 125,06 | 115,84 | 13.659,00 |
| 21 Apr 2024 | 121,85 | 5,02 | 4,30% | 116,96 | 121,85 | 116,35 | 12.044,00 |
| 20 Apr 2024 | 116,83 | 0,330 | 0,28% | 116,21 | 121,51 | 110,51 | 12.580,00 |
| 19 Apr 2024 | 116,50 | -0,440 | -0,38% | 117,31 | 119,28 | 112,75 | 13.388,00 |
| 18 Apr 2024 | 116,94 | -4,66 | -3,83% | 121,36 | 125,20 | 116,67 | 10.979,00 |
| 17 Apr 2024 | 121,60 | -1,83 | -1,48% | 123,28 | 123,96 | 114,00 | 11.515,00 |
| 16 Apr 2024 | 123,43 | 1,74 | 1,43% | 121,16 | 127,13 | 117,09 | 11.714,00 |
| 15 Apr 2024 | 121,69 | 5,58 | 4,81% | 115,36 | 122,99 | 114,23 | 11.872,00 |
| 14 Apr 2024 | 116,11 | -7,08 | -5,75% | 122,41 | 129,00 | 106,09 | 10.759,00 |
| 13 Apr 2024 | 123,19 | -10,27 | -7,70% | 133,08 | 135,00 | 117,46 | 12.472,00 |
| 12 Apr 2024 | 133,46 | -0,130 | -0,10% | 133,36 | 136,19 | 131,82 | 13.984,00 |
| 11 Apr 2024 | 133,59 | 0,020 | 0,01% | 133,58 | 136,90 | 130,27 | 10.307,00 |
| 10 Apr 2024 | 133,57 | -2,52 | -1,85% | 137,34 | 139,99 | 130,05 | 11.675,00 |
| 09 Apr 2024 | 136,09 | 4,70 | 3,58% | 131,19 | 136,32 | 130,15 | 13.097,00 |
| 08 Apr 2024 | 131,39 | -0,500 | -0,38% | 131,97 | 134,95 | 128,93 | 11.746,00 |
| 07 Apr 2024 | 131,89 | 5,15 | 4,06% | 126,68 | 132,63 | 126,53 | 12.491,00 |
| 06 Apr 2024 | 126,74 | -4,91 | -3,73% | 131,90 | 132,23 | 125,11 | 13.883,00 |
| 05 Apr 2024 | 131,65 | 2,51 | 1,94% | 128,93 | 131,82 | 127,49 | 16.213,00 |
| 04 Apr 2024 | 129,14 | 7,11 | 5,83% | 122,26 | 130,09 | 121,25 | 17.571,00 |
| 03 Apr 2024 | 122,03 | -1,72 | -1,39% | 122,96 | 123,66 | 116,53 | 17.015,00 |
| 02 Apr 2024 | 123,75 | -4,36 | -3,40% | 128,17 | 129,36 | 120,03 | 17.180,00 |
| 01 Apr 2024 | 128,11 | -1,06 | -0,82% | 129,20 | 130,33 | 126,74 | 16.512,00 |
| 31 Mar 2024 | 129,17 | -3,86 | -2,90% | 132,37 | 134,50 | 126,57 | 15.680,00 |
| 30 Mar 2024 | 133,03 | -1,84 | -1,36% | 134,80 | 137,52 | 129,00 | 15.461,00 |
| 29 Mar 2024 | 134,87 | -2,13 | -1,55% | 138,11 | 140,00 | 134,69 | 16.607,00 |
| 28 Mar 2024 | 137,00 | 1,25 | 0,92% | 134,72 | 140,90 | 134,22 | 14.724,00 |
| 27 Mar 2024 | 135,75 | -6,28 | -4,42% | 142,64 | 143,83 | 133,30 | 14.555,00 |
| 26 Mar 2024 | 142,03 | -0,070 | -0,05% | 141,91 | 143,60 | 139,87 | 13.750,00 |
| 25 Mar 2024 | 142,10 | 3,18 | 2,29% | 138,97 | 143,72 | 138,71 | 16.021,00 |
| 24 Mar 2024 | 138,92 | 4,04 | 3,00% | 134,89 | 139,72 | 133,36 | 15.120,00 |
| 23 Mar 2024 | 134,88 | -3,51 | -2,54% | 138,44 | 140,68 | 131,72 | 15.273,00 |
| 22 Mar 2024 | 138,39 | -1,28 | -0,92% | 139,67 | 144,20 | 137,70 | 13.196,00 |
| 21 Mar 2024 | 139,67 | 4,75 | 3,52% | 133,80 | 142,76 | 129,29 | 13.825,00 |
| 20 Mar 2024 | 134,92 | -6,30 | -4,46% | 140,84 | 141,30 | 128,88 | 12.174,00 |
| 19 Mar 2024 | 141,22 | 0,320 | 0,23% | 140,15 | 141,83 | 136,74 | 13.659,00 |
| 18 Mar 2024 | 140,90 | 2,03 | 1,46% | 139,24 | 145,17 | 136,64 | 13.289,00 |
| 17 Mar 2024 | 138,87 | -3,23 | -2,27% | 142,04 | 148,72 | 135,25 | 13.320,00 |
| 16 Mar 2024 | 142,10 | -8,04 | -5,36% | 146,74 | 147,53 | 138,92 | 13.560,00 |
| 15 Mar 2024 | 150,14 | 0,00 | 0,00% | 150,14 | 150,14 | 150,14 | 0,00 |
| 14 Mar 2024 | 150,14 | 4,30 | 2,95% | 145,03 | 150,81 | 144,20 | 13.413,00 |
| 13 Mar 2024 | 145,84 | 0,500 | 0,34% | 145,44 | 147,32 | 142,60 | 10.701,00 |
| 12 Mar 2024 | 145,34 | -1,11 | -0,76% | 146,72 | 147,03 | 142,68 | 14.709,00 |
| 11 Mar 2024 | 146,45 | 2,51 | 1,74% | 143,91 | 148,71 | 142,25 | 10.325,00 |
| 10 Mar 2024 | 143,94 | -2,82 | -1,92% | 146,61 | 148,77 | 143,89 | 11.430,00 |
| 09 Mar 2024 | 146,76 | 2,65 | 1,84% | 144,00 | 150,80 | 142,83 | 10.952,00 |
| 08 Mar 2024 | 144,11 | 0,390 | 0,27% | 144,03 | 148,76 | 138,29 | 14.281,00 |
| 07 Mar 2024 | 143,72 | 1,78 | 1,25% | 141,47 | 151,65 | 138,52 | 13.679,00 |
| 06 Mar 2024 | 141,94 | -7,96 | -5,31% | 149,90 | 150,91 | 134,03 | 13.847,00 |
| 05 Mar 2024 | 149,90 | -1,41 | -0,93% | 150,90 | 151,10 | 143,39 | 13.892,00 |
| 04 Mar 2024 | 151,31 | 5,38 | 3,69% | 146,57 | 153,00 | 143,90 | 11.899,00 |
| 03 Mar 2024 | 145,93 | 1,97 | 1,37% | 144,13 | 146,20 | 140,17 | 15.515,00 |
| 02 Mar 2024 | 143,96 | 5,98 | 4,33% | 137,99 | 146,13 | 136,89 | 14.791,00 |
| 01 Mar 2024 | 137,98 | 3,25 | 2,41% | 134,37 | 141,25 | 133,82 | 16.354,00 |
| 29 Feb 2024 | 134,73 | -2,73 | -1,99% | 137,29 | 140,98 | 133,59 | 16.679,00 |
| 28 Feb 2024 | 137,46 | 4,15 | 3,11% | 135,27 | 143,05 | 133,44 | 16.702,00 |
| 27 Feb 2024 | 133,31 | 5,40 | 4,22% | 128,00 | 133,40 | 127,83 | 17.545,00 |
| 26 Feb 2024 | 127,91 | 4,40 | 3,56% | 123,95 | 128,82 | 122,65 | 18.906,00 |
| 25 Feb 2024 | 123,51 | -0,530 | -0,43% | 123,69 | 125,49 | 121,90 | 20.711,00 |
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 |
