Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 22 Mag 2024 | 97,30 | -0,500 | -0,51% | 98,10 | 99,80 | 95,50 | 8.354,00 |
| 21 Mag 2024 | 97,80 | 12,50 | 14,65% | 85,40 | 97,80 | 84,60 | 5.882,00 |
| 20 Mag 2024 | 85,30 | -2,90 | -3,29% | 88,10 | 88,60 | 84,50 | 1.508,00 |
| 19 Mag 2024 | 88,20 | 0,100 | 0,11% | 88,20 | 90,00 | 87,60 | 1.924,00 |
| 18 Mag 2024 | 88,10 | 2,10 | 2,44% | 85,90 | 89,20 | 84,80 | 2.958,00 |
| 17 Mag 2024 | 86,00 | 0,00 | 0,00% | 86,30 | 86,80 | 83,80 | 3.776,00 |
| 16 Mag 2024 | 86,00 | 5,50 | 6,83% | 80,50 | 86,80 | 80,00 | 4.665,00 |
| 15 Mag 2024 | 80,50 | -2,10 | -2,54% | 82,60 | 82,80 | 80,10 | 3.530,00 |
| 14 Mag 2024 | 82,60 | -0,300 | -0,36% | 83,10 | 85,90 | 80,50 | 3.343,00 |
| 13 Mag 2024 | 82,90 | 0,600 | 0,73% | 82,40 | 84,40 | 82,20 | 1.315,00 |
| 12 Mag 2024 | 82,30 | -1,70 | -2,02% | 83,70 | 84,50 | 82,20 | 2.185,00 |
| 11 Mag 2024 | 84,00 | -5,70 | -6,35% | 89,80 | 90,70 | 83,80 | 4.052,00 |
| 10 Mag 2024 | 89,70 | 3,40 | 3,94% | 86,20 | 90,50 | 85,10 | 3.293,00 |
| 09 Mag 2024 | 86,30 | -1,90 | -2,15% | 88,10 | 89,10 | 85,50 | 3.117,00 |
| 08 Mag 2024 | 88,20 | 0,200 | 0,23% | 88,00 | 91,40 | 86,60 | 2.640,00 |
| 07 Mag 2024 | 88,00 | -1,90 | -2,11% | 89,90 | 92,80 | 87,70 | 2.801,00 |
| 06 Mag 2024 | 89,90 | 1,00 | 1,12% | 89,00 | 90,20 | 87,40 | 1.696,00 |
| 05 Mag 2024 | 88,90 | 0,00 | 0,00% | 88,70 | 89,80 | 87,70 | 3.561,00 |
| 04 Mag 2024 | 88,90 | 3,90 | 4,59% | 85,00 | 89,00 | 83,80 | 4.117,00 |
| 03 Mag 2024 | 85,00 | 1,00 | 1,19% | 83,60 | 85,80 | 80,90 | 3.993,00 |
| 02 Mag 2024 | 84,00 | 0,700 | 0,84% | 83,20 | 84,40 | 78,60 | 5.393,00 |
| 01 Mag 2024 | 83,30 | -6,10 | -6,82% | 89,10 | 90,50 | 80,90 | 4.626,00 |
| 30 Apr 2024 | 89,40 | -0,800 | -0,89% | 90,30 | 91,60 | 86,50 | 2.996,00 |
| 29 Apr 2024 | 90,20 | -1,60 | -1,74% | 91,70 | 93,20 | 90,20 | 1.657,00 |
| 28 Apr 2024 | 91,80 | 2,30 | 2,57% | 89,70 | 92,50 | 86,30 | 2.046,00 |
| 27 Apr 2024 | 89,50 | -2,20 | -2,40% | 91,50 | 91,60 | 88,20 | 3.673,00 |
| 26 Apr 2024 | 91,70 | 1,10 | 1,21% | 90,70 | 91,90 | 88,40 | 3.080,00 |
| 25 Apr 2024 | 90,60 | -4,00 | -4,23% | 94,60 | 96,90 | 90,10 | 3.253,00 |
| 24 Apr 2024 | 94,60 | -1,60 | -1,66% | 96,30 | 97,30 | 93,80 | 2.663,00 |
| 23 Apr 2024 | 96,20 | 5,20 | 5,71% | 91,10 | 97,30 | 90,40 | 2.318,00 |
| 22 Apr 2024 | 91,00 | -0,800 | -0,87% | 91,20 | 92,80 | 89,90 | 1.903,00 |
| 21 Apr 2024 | 91,80 | 6,00 | 6,99% | 85,50 | 92,20 | 85,00 | 3.285,00 |
| 20 Apr 2024 | 85,80 | 0,500 | 0,59% | 85,20 | 88,10 | 79,40 | 7.852,00 |
| 19 Apr 2024 | 85,30 | 1,80 | 2,16% | 83,60 | 86,40 | 82,00 | 6.489,00 |
| 18 Apr 2024 | 83,50 | -3,30 | -3,80% | 86,40 | 87,10 | 81,60 | 8.303,00 |
| 17 Apr 2024 | 86,80 | 1,90 | 2,24% | 84,40 | 87,60 | 81,40 | 7.053,00 |
| 16 Apr 2024 | 84,90 | -2,80 | -3,19% | 87,30 | 91,50 | 80,80 | 10.770,00 |
| 15 Apr 2024 | 87,70 | 5,00 | 6,05% | 82,40 | 88,90 | 79,60 | 11.231,00 |
| 14 Apr 2024 | 82,70 | -17,20 | -17,22% | 99,60 | 99,80 | 73,00 | 10.106,00 |
| 13 Apr 2024 | 99,90 | -18,00 | -15,27% | 117,60 | 120,00 | 94,60 | 6.001,00 |
| 12 Apr 2024 | 117,90 | -10,30 | -8,03% | 128,10 | 131,00 | 115,50 | 4.212,00 |
| 11 Apr 2024 | 128,20 | 2,30 | 1,83% | 126,50 | 129,30 | 122,20 | 6.456,00 |
| 10 Apr 2024 | 125,90 | -3,30 | -2,55% | 129,30 | 133,30 | 125,40 | 4.454,00 |
| 09 Apr 2024 | 129,20 | 6,30 | 5,13% | 122,70 | 129,70 | 121,50 | 4.165,00 |
| 08 Apr 2024 | 122,90 | 4,20 | 3,54% | 118,80 | 123,00 | 118,40 | 2.410,00 |
| 07 Apr 2024 | 118,70 | 4,90 | 4,31% | 113,40 | 121,40 | 113,20 | 2.792,00 |
| 06 Apr 2024 | 113,80 | -2,60 | -2,23% | 116,30 | 116,70 | 109,80 | 5.958,00 |
| 05 Apr 2024 | 116,40 | 1,00 | 0,87% | 114,40 | 119,30 | 112,30 | 5.125,00 |
| 04 Apr 2024 | 115,40 | -0,300 | -0,26% | 115,50 | 119,00 | 112,50 | 5.155,00 |
| 03 Apr 2024 | 115,70 | -13,50 | -10,45% | 129,70 | 129,80 | 113,10 | 7.044,00 |
| 02 Apr 2024 | 129,20 | 0,600 | 0,47% | 128,30 | 131,60 | 121,20 | 7.084,00 |
| 01 Apr 2024 | 128,60 | 4,80 | 3,88% | 123,80 | 128,60 | 123,70 | 3.183,00 |
| 31 Mar 2024 | 123,80 | -3,90 | -3,05% | 127,30 | 129,20 | 123,70 | 2.321,00 |
| 30 Mar 2024 | 127,70 | -0,500 | -0,39% | 127,90 | 130,50 | 125,00 | 3.484,00 |
| 29 Mar 2024 | 128,20 | 3,60 | 2,89% | 124,80 | 128,40 | 122,80 | 4.594,00 |
| 28 Mar 2024 | 124,60 | -6,50 | -4,96% | 131,00 | 132,10 | 124,20 | 5.264,00 |
| 27 Mar 2024 | 131,10 | 4,00 | 3,15% | 127,00 | 131,80 | 125,40 | 5.506,00 |
| 26 Mar 2024 | 127,10 | 2,30 | 1,84% | 124,70 | 130,40 | 124,20 | 10.269,00 |
| 25 Mar 2024 | 124,80 | 3,30 | 2,72% | 121,70 | 125,70 | 120,30 | 3.477,00 |
| 24 Mar 2024 | 121,50 | 2,90 | 2,45% | 118,80 | 124,70 | 118,20 | 3.953,00 |
| 23 Mar 2024 | 118,60 | -5,20 | -4,20% | 123,00 | 125,30 | 115,10 | 5.751,00 |
| 22 Mar 2024 | 123,80 | 3,50 | 2,91% | 119,90 | 124,70 | 116,90 | 6.865,00 |
| 21 Mar 2024 | 120,30 | 11,00 | 10,06% | 109,90 | 120,80 | 105,10 | 10.818,00 |
| 20 Mar 2024 | 109,30 | -14,60 | -11,78% | 123,30 | 123,70 | 108,50 | 12.121,00 |
| 19 Mar 2024 | 123,90 | -2,30 | -1,82% | 126,40 | 129,30 | 119,30 | 6.094,00 |
| 18 Mar 2024 | 126,20 | 6,90 | 5,78% | 119,80 | 129,60 | 113,70 | 6.264,00 |
| 17 Mar 2024 | 119,30 | -9,80 | -7,59% | 129,20 | 130,10 | 116,80 | 7.457,00 |
| 16 Mar 2024 | 129,10 | -10,60 | -7,59% | 140,00 | 141,80 | 122,10 | 10.196,00 |
| 15 Mar 2024 | 139,70 | -2,90 | -2,03% | 142,80 | 144,60 | 135,00 | 8.735,00 |
| 14 Mar 2024 | 142,60 | 7,20 | 5,32% | 135,10 | 152,70 | 134,00 | 8.299,00 |
| 13 Mar 2024 | 135,40 | -1,40 | -1,02% | 137,20 | 138,10 | 123,70 | 13.748,00 |
| 12 Mar 2024 | 136,80 | 10,20 | 8,06% | 127,00 | 138,20 | 120,00 | 11.158,00 |
| 11 Mar 2024 | 126,60 | -4,10 | -3,14% | 131,10 | 133,60 | 122,60 | 10.786,00 |
| 10 Mar 2024 | 130,70 | -1,40 | -1,06% | 132,10 | 135,30 | 128,80 | 4.497,00 |
| 09 Mar 2024 | 132,10 | -1,90 | -1,42% | 136,20 | 138,20 | 127,70 | 9.339,00 |
| 08 Mar 2024 | 134,00 | 6,40 | 5,02% | 127,90 | 134,10 | 120,60 | 10.318,00 |
| 07 Mar 2024 | 127,60 | 21,20 | 19,92% | 106,00 | 128,10 | 102,10 | 15.962,00 |
| 06 Mar 2024 | 106,40 | -8,10 | -7,07% | 114,30 | 119,10 | 97,20 | 16.037,00 |
| 05 Mar 2024 | 114,50 | 1,90 | 1,69% | 112,80 | 115,30 | 110,60 | 8.891,00 |
| 04 Mar 2024 | 112,60 | -4,20 | -3,60% | 118,10 | 118,90 | 109,20 | 4.249,00 |
| 03 Mar 2024 | 116,80 | 6,40 | 5,80% | 110,40 | 118,00 | 110,40 | 3.827,00 |
| 02 Mar 2024 | 110,40 | 4,70 | 4,45% | 106,20 | 110,40 | 106,00 | 6.127,00 |
| 01 Mar 2024 | 105,70 | 1,30 | 1,25% | 104,40 | 114,90 | 103,30 | 8.511,00 |
| 29 Feb 2024 | 104,40 | -0,500 | -0,48% | 104,90 | 108,70 | 98,40 | 9.369,00 |
| 28 Feb 2024 | 104,90 | 2,10 | 2,04% | 103,10 | 105,90 | 101,20 | 7.828,00 |
| 27 Feb 2024 | 102,80 | 2,20 | 2,19% | 100,80 | 104,00 | 98,00 | 8.830,00 |
| 26 Feb 2024 | 100,60 | -0,900 | -0,89% | 101,50 | 101,80 | 97,70 | 5.543,00 |
| 25 Feb 2024 | 101,50 | 6,50 | 6,84% | 94,50 | 104,00 | 94,10 | 3.706,00 |
| 24 Feb 2024 | 95,00 | 3,10 | 3,37% | 92,20 | 101,80 | 89,60 | 6.362,00 |
| 23 Feb 2024 | 91,90 | -0,100 | -0,11% | 91,50 | 94,00 | 90,20 | 7.515,00 |
|
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 |
