Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 22 Mag 2024 | 88,20 | -0,320 | -0,36% | 88,75 | 89,45 | 87,03 | 10.655,00 |
| 21 Mag 2024 | 88,52 | 6,38 | 7,77% | 82,52 | 88,74 | 82,38 | 7.146,00 |
| 20 Mag 2024 | 82,14 | -1,72 | -2,05% | 83,86 | 84,40 | 81,93 | 1.795,00 |
| 19 Mag 2024 | 83,86 | -0,290 | -0,34% | 84,04 | 84,69 | 83,50 | 2.264,00 |
| 18 Mag 2024 | 84,15 | 1,74 | 2,11% | 82,35 | 84,21 | 81,90 | 4.642,00 |
| 17 Mag 2024 | 82,41 | -0,180 | -0,22% | 82,62 | 83,01 | 81,43 | 4.551,00 |
| 16 Mag 2024 | 82,59 | 3,83 | 4,86% | 78,86 | 82,60 | 78,19 | 5.813,00 |
| 15 Mag 2024 | 78,76 | -1,86 | -2,31% | 80,55 | 81,21 | 78,60 | 4.433,00 |
| 14 Mag 2024 | 80,62 | -0,800 | -0,98% | 81,45 | 82,57 | 79,35 | 4.078,00 |
| 13 Mag 2024 | 81,42 | -0,030 | -0,04% | 81,36 | 82,17 | 80,90 | 1.563,00 |
| 12 Mag 2024 | 81,45 | 1,28 | 1,60% | 80,18 | 82,11 | 80,15 | 2.652,00 |
| 11 Mag 2024 | 80,17 | -2,74 | -3,30% | 82,95 | 83,48 | 79,58 | 4.873,00 |
| 10 Mag 2024 | 82,91 | 1,28 | 1,57% | 81,86 | 83,10 | 80,67 | 4.205,00 |
| 09 Mag 2024 | 81,63 | 0,800 | 0,99% | 81,05 | 82,07 | 79,37 | 4.024,00 |
| 08 Mag 2024 | 80,83 | 0,110 | 0,14% | 80,82 | 82,60 | 80,00 | 3.430,00 |
| 07 Mag 2024 | 80,72 | -0,680 | -0,84% | 81,38 | 84,11 | 80,03 | 3.594,00 |
| 06 Mag 2024 | 81,40 | -0,200 | -0,25% | 81,69 | 81,76 | 80,42 | 2.257,00 |
| 05 Mag 2024 | 81,60 | -0,310 | -0,38% | 81,87 | 82,86 | 81,23 | 4.573,00 |
| 04 Mag 2024 | 81,91 | 1,67 | 2,08% | 80,15 | 82,49 | 79,38 | 5.010,00 |
| 03 Mag 2024 | 80,24 | 0,030 | 0,04% | 80,10 | 81,26 | 77,75 | 5.297,00 |
| 02 Mag 2024 | 80,21 | 0,680 | 0,86% | 79,44 | 80,60 | 74,78 | 6.344,00 |
| 01 Mag 2024 | 79,53 | -4,03 | -4,82% | 83,39 | 84,52 | 77,78 | 5.555,00 |
| 30 Apr 2024 | 83,56 | -0,300 | -0,36% | 84,26 | 85,40 | 82,02 | 3.650,00 |
| 29 Apr 2024 | 83,86 | -0,180 | -0,21% | 83,96 | 85,44 | 83,83 | 2.128,00 |
| 28 Apr 2024 | 84,04 | -4,01 | -4,55% | 88,07 | 88,33 | 83,32 | 2.577,00 |
| 27 Apr 2024 | 88,05 | 4,21 | 5,02% | 83,89 | 88,55 | 83,24 | 4.222,00 |
| 26 Apr 2024 | 83,84 | 0,600 | 0,72% | 83,08 | 85,00 | 82,68 | 3.799,00 |
| 25 Apr 2024 | 83,24 | -1,50 | -1,77% | 85,09 | 87,61 | 82,71 | 4.281,00 |
| 24 Apr 2024 | 84,74 | -0,640 | -0,75% | 85,40 | 85,60 | 84,12 | 3.584,00 |
| 23 Apr 2024 | 85,38 | 1,21 | 1,44% | 84,23 | 86,31 | 83,96 | 3.112,00 |
| 22 Apr 2024 | 84,17 | -0,870 | -1,02% | 84,64 | 85,66 | 83,29 | 2.386,00 |
| 21 Apr 2024 | 85,04 | 4,03 | 4,97% | 80,82 | 85,94 | 80,61 | 3.953,00 |
| 20 Apr 2024 | 81,01 | 0,320 | 0,40% | 80,63 | 81,99 | 76,43 | 9.388,00 |
| 19 Apr 2024 | 80,69 | 0,490 | 0,61% | 80,06 | 82,41 | 78,73 | 7.808,00 |
| 18 Apr 2024 | 80,20 | 0,380 | 0,48% | 79,66 | 80,75 | 76,34 | 10.160,00 |
| 17 Apr 2024 | 79,82 | 1,79 | 2,29% | 78,02 | 80,17 | 75,97 | 8.588,00 |
| 16 Apr 2024 | 78,03 | -1,65 | -2,07% | 79,32 | 82,64 | 75,71 | 13.265,00 |
| 15 Apr 2024 | 79,68 | 2,03 | 2,61% | 77,40 | 80,32 | 73,74 | 13.969,00 |
| 14 Apr 2024 | 77,65 | -8,56 | -9,93% | 85,91 | 86,49 | 71,72 | 13.709,00 |
| 13 Apr 2024 | 86,21 | -12,25 | -12,44% | 98,97 | 99,31 | 82,16 | 8.015,00 |
| 12 Apr 2024 | 98,46 | 1,78 | 1,84% | 96,27 | 99,95 | 94,88 | 6.116,00 |
| 11 Apr 2024 | 96,68 | -0,820 | -0,84% | 97,48 | 98,18 | 94,41 | 9.911,00 |
| 10 Apr 2024 | 97,50 | -5,81 | -5,62% | 103,36 | 103,45 | 96,96 | 6.667,00 |
| 09 Apr 2024 | 103,31 | 2,12 | 2,10% | 100,98 | 105,96 | 100,04 | 5.860,00 |
| 08 Apr 2024 | 101,19 | -0,060 | -0,06% | 101,29 | 105,67 | 100,19 | 3.247,00 |
| 07 Apr 2024 | 101,25 | 3,30 | 3,37% | 97,78 | 102,23 | 97,18 | 3.693,00 |
| 06 Apr 2024 | 97,95 | -0,450 | -0,46% | 98,61 | 100,06 | 95,48 | 7.786,00 |
| 05 Apr 2024 | 98,40 | -0,390 | -0,39% | 98,14 | 103,89 | 96,41 | 6.583,00 |
| 04 Apr 2024 | 98,79 | -8,15 | -7,62% | 106,74 | 108,59 | 96,94 | 6.726,00 |
| 03 Apr 2024 | 106,94 | 7,66 | 7,72% | 98,86 | 108,93 | 94,84 | 9.302,00 |
| 02 Apr 2024 | 99,28 | -5,79 | -5,51% | 104,68 | 111,62 | 97,43 | 10.430,00 |
| 01 Apr 2024 | 105,07 | 2,69 | 2,63% | 102,79 | 106,48 | 101,51 | 4.745,00 |
| 31 Mar 2024 | 102,38 | -6,94 | -6,35% | 108,84 | 108,85 | 101,15 | 3.120,00 |
| 30 Mar 2024 | 109,32 | 15,20 | 16,15% | 94,04 | 109,99 | 93,38 | 5.131,00 |
| 29 Mar 2024 | 94,12 | 0,540 | 0,58% | 93,57 | 96,40 | 93,52 | 6.823,00 |
| 28 Mar 2024 | 93,58 | -2,29 | -2,39% | 95,81 | 98,11 | 93,19 | 7.910,00 |
| 27 Mar 2024 | 95,87 | 5,50 | 6,09% | 90,46 | 96,43 | 87,86 | 8.631,00 |
| 26 Mar 2024 | 90,37 | 0,710 | 0,79% | 89,47 | 91,93 | 88,54 | 16.477,00 |
| 25 Mar 2024 | 89,66 | 4,41 | 5,17% | 85,48 | 90,63 | 85,41 | 5.584,00 |
| 24 Mar 2024 | 85,25 | 2,01 | 2,41% | 83,20 | 87,49 | 82,87 | 6.353,00 |
| 23 Mar 2024 | 83,24 | -2,46 | -2,87% | 85,63 | 86,06 | 80,73 | 9.455,00 |
| 22 Mar 2024 | 85,70 | 0,970 | 1,14% | 84,49 | 86,87 | 83,89 | 11.547,00 |
| 21 Mar 2024 | 84,73 | 6,07 | 7,72% | 78,92 | 85,19 | 77,02 | 17.088,00 |
| 20 Mar 2024 | 78,66 | -8,95 | -10,22% | 87,02 | 87,72 | 77,66 | 19.759,00 |
| 19 Mar 2024 | 87,61 | 2,01 | 2,35% | 85,54 | 87,95 | 81,19 | 10.414,00 |
| 18 Mar 2024 | 85,60 | 1,40 | 1,66% | 84,80 | 86,79 | 80,82 | 10.210,00 |
| 17 Mar 2024 | 84,20 | -5,47 | -6,10% | 89,51 | 90,74 | 82,94 | 12.024,00 |
| 16 Mar 2024 | 89,67 | -4,38 | -4,66% | 94,20 | 95,20 | 83,42 | 16.956,00 |
| 15 Mar 2024 | 94,05 | -3,19 | -3,28% | 97,12 | 98,22 | 91,85 | 14.580,00 |
| 14 Mar 2024 | 97,24 | -0,290 | -0,30% | 97,28 | 98,82 | 94,08 | 13.692,00 |
| 13 Mar 2024 | 97,53 | -6,32 | -6,09% | 103,97 | 104,16 | 91,92 | 21.433,00 |
| 12 Mar 2024 | 103,85 | 16,45 | 18,82% | 87,37 | 105,67 | 83,38 | 18.177,00 |
| 11 Mar 2024 | 87,40 | -3,15 | -3,48% | 90,80 | 90,80 | 85,59 | 17.390,00 |
| 10 Mar 2024 | 90,55 | 2,58 | 2,93% | 88,16 | 90,96 | 86,82 | 7.604,00 |
| 09 Mar 2024 | 87,97 | -0,070 | -0,08% | 88,14 | 89,33 | 84,12 | 16.026,00 |
| 08 Mar 2024 | 88,04 | 2,14 | 2,49% | 85,80 | 89,53 | 83,49 | 17.095,00 |
| 07 Mar 2024 | 85,90 | 3,71 | 4,51% | 82,03 | 87,39 | 79,95 | 25.021,00 |
| 06 Mar 2024 | 82,19 | -6,49 | -7,32% | 88,86 | 91,36 | 76,83 | 23.620,00 |
| 05 Mar 2024 | 88,68 | -1,92 | -2,12% | 90,70 | 92,58 | 87,97 | 12.235,00 |
| 04 Mar 2024 | 90,60 | -3,85 | -4,08% | 93,72 | 93,84 | 87,65 | 6.122,00 |
| 03 Mar 2024 | 94,45 | 9,52 | 11,21% | 84,72 | 94,47 | 84,45 | 5.557,00 |
| 02 Mar 2024 | 84,93 | 5,06 | 6,34% | 80,15 | 85,58 | 80,09 | 8.899,00 |
| 01 Mar 2024 | 79,87 | 5,40 | 7,25% | 74,47 | 84,04 | 73,94 | 12.153,00 |
| 29 Feb 2024 | 74,47 | 0,490 | 0,66% | 73,97 | 77,90 | 70,63 | 14.775,00 |
| 28 Feb 2024 | 73,98 | 2,06 | 2,86% | 72,08 | 76,37 | 72,00 | 13.061,00 |
| 27 Feb 2024 | 71,92 | 1,82 | 2,60% | 70,08 | 72,97 | 69,11 | 14.621,00 |
| 26 Feb 2024 | 70,10 | -0,280 | -0,40% | 70,44 | 70,59 | 69,77 | 9.238,00 |
| 25 Feb 2024 | 70,38 | 1,58 | 2,30% | 68,86 | 70,65 | 68,71 | 5.850,00 |
| 24 Feb 2024 | 68,80 | 0,010 | 0,01% | 68,93 | 69,09 | 67,50 | 9.719,00 |
| 23 Feb 2024 | 68,79 | -0,160 | -0,23% | 68,89 | 69,68 | 68,01 | 11.653,00 |
|
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 |
