Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mag 2024 | 75,22 | 1,15 | 1,55% | 73,98 | 76,44 | 73,58 | 27,00 |
| 25 Mag 2024 | 74,07 | -4,26 | -5,44% | 78,66 | 80,54 | 72,06 | 64,00 |
| 24 Mag 2024 | 78,33 | 2,06 | 2,71% | 75,89 | 83,18 | 75,50 | 106,00 |
| 23 Mag 2024 | 76,27 | -3,62 | -4,53% | 78,79 | 79,39 | 73,59 | 25,00 |
| 22 Mag 2024 | 79,89 | 0,790 | 0,99% | 79,51 | 82,97 | 73,39 | 58,00 |
| 21 Mag 2024 | 79,10 | 19,89 | 33,59% | 59,44 | 81,44 | 58,14 | 78,00 |
| 20 Mag 2024 | 59,21 | -2,10 | -3,43% | 61,21 | 62,21 | 58,53 | 19,00 |
| 19 Mag 2024 | 61,31 | 0,00 | 0,00% | 61,21 | 63,20 | 60,98 | 21,00 |
| 18 Mag 2024 | 61,31 | 3,47 | 5,99% | 58,04 | 62,66 | 57,38 | 24,00 |
| 17 Mag 2024 | 57,84 | -0,550 | -0,94% | 58,43 | 59,11 | 56,58 | 13,00 |
| 16 Mag 2024 | 58,39 | 4,19 | 7,73% | 54,37 | 58,63 | 53,73 | 18,00 |
| 15 Mag 2024 | 54,20 | -2,15 | -3,81% | 56,44 | 56,77 | 54,10 | 16,00 |
| 14 Mag 2024 | 56,35 | -1,64 | -2,83% | 58,07 | 58,56 | 54,93 | 27,00 |
| 13 Mag 2024 | 57,99 | 0,110 | 0,18% | 57,74 | 59,08 | 57,67 | 13,00 |
| 12 Mag 2024 | 57,88 | -0,930 | -1,58% | 58,75 | 59,05 | 57,77 | 13,00 |
| 11 Mag 2024 | 58,81 | -2,75 | -4,47% | 61,35 | 61,75 | 58,00 | 25,00 |
| 10 Mag 2024 | 61,56 | 3,46 | 5,95% | 58,25 | 61,62 | 57,12 | 14,00 |
| 09 Mag 2024 | 58,11 | -0,190 | -0,33% | 58,04 | 59,79 | 57,33 | 14,00 |
| 08 Mag 2024 | 58,30 | -0,800 | -1,36% | 59,02 | 60,53 | 57,79 | 10,00 |
| 07 Mag 2024 | 59,10 | -3,23 | -5,18% | 62,77 | 64,49 | 58,62 | 26,00 |
| 06 Mag 2024 | 62,33 | 1,06 | 1,72% | 61,34 | 62,75 | 60,03 | 17,00 |
| 05 Mag 2024 | 61,28 | -0,380 | -0,62% | 61,57 | 62,61 | 60,87 | 12,00 |
| 04 Mag 2024 | 61,66 | 1,97 | 3,30% | 59,67 | 62,29 | 58,10 | 12,00 |
| 03 Mag 2024 | 59,68 | 0,250 | 0,41% | 59,44 | 60,43 | 57,10 | 11,00 |
| 02 Mag 2024 | 59,44 | 0,330 | 0,56% | 58,96 | 60,44 | 54,44 | 27,00 |
| 01 Mag 2024 | 59,11 | -5,25 | -8,16% | 64,33 | 65,18 | 56,77 | 12,00 |
| 30 Apr 2024 | 64,36 | -1,75 | -2,65% | 65,88 | 66,95 | 63,31 | 12,00 |
| 29 Apr 2024 | 66,11 | 1,95 | 3,04% | 63,96 | 69,66 | 63,96 | 20,00 |
| 28 Apr 2024 | 64,16 | 2,31 | 3,74% | 61,99 | 65,45 | 60,03 | 16,00 |
| 27 Apr 2024 | 61,84 | -2,56 | -3,97% | 64,32 | 64,41 | 61,53 | 34,00 |
| 26 Apr 2024 | 64,40 | -0,150 | -0,24% | 64,77 | 65,87 | 62,44 | 39,00 |
| 25 Apr 2024 | 64,55 | -3,03 | -4,49% | 67,99 | 70,51 | 63,90 | 66,00 |
| 24 Apr 2024 | 67,59 | -0,730 | -1,06% | 68,38 | 70,11 | 65,94 | 72,00 |
| 23 Apr 2024 | 68,31 | 2,61 | 3,96% | 65,87 | 70,77 | 65,33 | 81,00 |
| 22 Apr 2024 | 65,71 | -1,55 | -2,30% | 67,30 | 67,70 | 64,31 | 52,00 |
| 21 Apr 2024 | 67,25 | 4,97 | 7,98% | 62,07 | 67,84 | 61,08 | 68,00 |
| 20 Apr 2024 | 62,28 | 3,18 | 5,38% | 59,20 | 63,93 | 54,91 | 114,00 |
| 19 Apr 2024 | 59,11 | 2,52 | 4,46% | 56,77 | 59,44 | 55,64 | 78,00 |
| 18 Apr 2024 | 56,58 | -1,43 | -2,47% | 58,05 | 59,02 | 54,44 | 91,00 |
| 17 Apr 2024 | 58,02 | 0,870 | 1,52% | 57,10 | 58,83 | 54,64 | 71,00 |
| 16 Apr 2024 | 57,15 | -3,22 | -5,34% | 60,43 | 62,78 | 55,19 | 34,00 |
| 15 Apr 2024 | 60,37 | 3,60 | 6,34% | 56,77 | 60,43 | 54,44 | 0,00 |
| 14 Apr 2024 | 56,77 | -11,45 | -16,78% | 67,92 | 69,00 | 49,91 | 1,00 |
| 13 Apr 2024 | 68,22 | -18,67 | -21,48% | 86,88 | 88,93 | 55,97 | 3,00 |
| 12 Apr 2024 | 86,89 | -3,88 | -4,28% | 90,77 | 90,77 | 86,12 | 0,00 |
| 11 Apr 2024 | 90,77 | -0,010 | -0,01% | 90,77 | 92,33 | 86,30 | 0,00 |
| 10 Apr 2024 | 90,77 | -6,22 | -6,41% | 96,44 | 96,44 | 90,77 | 0,00 |
| 09 Apr 2024 | 96,99 | 7,77 | 8,71% | 89,21 | 97,54 | 88,43 | 1,00 |
| 08 Apr 2024 | 89,22 | 0,780 | 0,89% | 87,66 | 89,22 | 86,88 | 0,00 |
| 07 Apr 2024 | 88,43 | 3,11 | 3,65% | 85,33 | 88,44 | 85,33 | 0,00 |
| 06 Apr 2024 | 85,32 | -3,80 | -4,26% | 89,22 | 89,40 | 82,52 | 22,00 |
| 05 Apr 2024 | 89,12 | 0,680 | 0,77% | 88,02 | 91,02 | 85,72 | 33,00 |
| 04 Apr 2024 | 88,43 | -0,640 | -0,72% | 89,04 | 90,55 | 86,41 | 33,00 |
| 03 Apr 2024 | 89,07 | -8,73 | -8,93% | 97,65 | 98,06 | 87,18 | 45,00 |
| 02 Apr 2024 | 97,81 | -5,13 | -4,98% | 103,05 | 104,42 | 95,01 | 41,00 |
| 01 Apr 2024 | 102,93 | 6,63 | 6,88% | 96,69 | 104,79 | 96,07 | 65,00 |
| 31 Mar 2024 | 96,31 | -1,95 | -1,99% | 98,37 | 99,42 | 95,61 | 62,00 |
| 30 Mar 2024 | 98,26 | -3,36 | -3,31% | 101,66 | 103,21 | 96,99 | 37,00 |
| 29 Mar 2024 | 101,62 | 0,740 | 0,73% | 101,66 | 103,88 | 100,04 | 35,00 |
| 28 Mar 2024 | 100,89 | -2,93 | -2,83% | 104,07 | 106,86 | 99,05 | 39,00 |
| 27 Mar 2024 | 103,82 | -3,86 | -3,58% | 107,87 | 115,33 | 102,32 | 25,00 |
| 26 Mar 2024 | 107,67 | 6,59 | 6,52% | 100,88 | 113,23 | 99,55 | 85,00 |
| 25 Mar 2024 | 101,08 | 3,82 | 3,93% | 96,29 | 103,32 | 95,68 | 80,00 |
| 24 Mar 2024 | 97,26 | -2,17 | -2,18% | 99,87 | 101,86 | 97,04 | 34,00 |
| 23 Mar 2024 | 99,43 | -6,02 | -5,71% | 106,56 | 111,50 | 96,66 | 34,00 |
| 22 Mar 2024 | 105,44 | 1,19 | 1,14% | 103,45 | 107,96 | 100,55 | 13,00 |
| 21 Mar 2024 | 104,25 | 14,25 | 15,84% | 90,00 | 111,40 | 86,88 | 59,00 |
| 20 Mar 2024 | 90,00 | -4,88 | -5,15% | 94,91 | 96,16 | 84,76 | 49,00 |
| 19 Mar 2024 | 94,88 | -10,18 | -9,69% | 104,96 | 108,23 | 93,29 | 47,00 |
| 18 Mar 2024 | 105,06 | 2,04 | 1,98% | 103,95 | 107,21 | 97,79 | 33,00 |
| 17 Mar 2024 | 103,02 | -10,86 | -9,54% | 114,15 | 117,16 | 100,43 | 27,00 |
| 16 Mar 2024 | 113,88 | -12,65 | -10,00% | 126,56 | 127,89 | 106,49 | 27,00 |
| 15 Mar 2024 | 126,54 | -5,03 | -3,82% | 133,23 | 134,90 | 118,30 | 13,00 |
| 14 Mar 2024 | 131,56 | 1,67 | 1,28% | 131,54 | 138,23 | 129,28 | 0,00 |
| 13 Mar 2024 | 129,90 | -4,29 | -3,20% | 134,12 | 138,59 | 124,88 | 3,00 |
| 12 Mar 2024 | 134,18 | 24,87 | 22,75% | 109,19 | 156,00 | 105,80 | 57,00 |
| 11 Mar 2024 | 109,32 | 4,79 | 4,58% | 104,54 | 112,17 | 103,93 | 79,00 |
| 10 Mar 2024 | 104,53 | 7,66 | 7,91% | 96,85 | 107,20 | 96,53 | 62,00 |
| 09 Mar 2024 | 96,87 | -2,83 | -2,83% | 99,53 | 100,90 | 94,86 | 70,00 |
| 08 Mar 2024 | 99,70 | 0,370 | 0,37% | 99,05 | 104,21 | 97,15 | 79,00 |
| 07 Mar 2024 | 99,32 | 4,38 | 4,62% | 94,74 | 102,43 | 91,19 | 58,00 |
| 06 Mar 2024 | 94,94 | -3,35 | -3,41% | 99,28 | 111,57 | 75,00 | 94,00 |
| 05 Mar 2024 | 98,29 | -7,69 | -7,26% | 106,32 | 107,08 | 94,66 | 92,00 |
| 04 Mar 2024 | 105,98 | -1,89 | -1,75% | 107,52 | 110,43 | 104,32 | 77,00 |
| 03 Mar 2024 | 107,87 | -7,99 | -6,89% | 115,65 | 116,24 | 105,01 | 92,00 |
| 02 Mar 2024 | 115,86 | 4,24 | 3,80% | 112,67 | 118,23 | 110,45 | 65,00 |
| 01 Mar 2024 | 111,62 | 0,840 | 0,76% | 110,27 | 118,12 | 107,42 | 85,00 |
| 29 Feb 2024 | 110,78 | 0,900 | 0,82% | 109,14 | 111,54 | 102,23 | 72,00 |
| 28 Feb 2024 | 109,87 | 3,38 | 3,17% | 106,39 | 113,85 | 101,47 | 97,00 |
| 27 Feb 2024 | 106,49 | -3,32 | -3,03% | 109,90 | 110,17 | 100,67 | 65,00 |
| 26 Feb 2024 | 109,82 | 11,53 | 11,73% | 98,62 | 114,02 | 98,13 | 109,00 |
| 25 Feb 2024 | 98,29 | 9,64 | 10,87% | 88,53 | 99,10 | 86,92 | 73,00 |
|
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 |
