Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 03 Mag 2024 | 104,80 | 1,40 | 1,35% | 103,00 | 105,00 | 103,00 | 747.040 |
| 02 Mag 2024 | 103,40 | 1,40 | 1,37% | 105,20 | 105,20 | 101,80 | 658.369 |
| 01 Mag 2024 | 102,00 | -1,60 | -1,54% | 103,40 | 103,80 | 102,00 | 2.184.519 |
| 30 Apr 2024 | 103,60 | -1,00 | -0,96% | 108,00 | 108,00 | 103,60 | 1.397.587 |
| 29 Apr 2024 | 104,60 | 1,60 | 1,55% | 103,60 | 105,60 | 103,20 | 4.831.162 |
| 26 Apr 2024 | 103,00 | 1,60 | 1,58% | 103,60 | 104,00 | 101,80 | 850.909 |
| 25 Apr 2024 | 101,40 | -1,60 | -1,55% | 102,80 | 103,40 | 100,80 | 925.698 |
| 24 Apr 2024 | 103,00 | 1,80 | 1,78% | 101,60 | 103,40 | 100,60 | 1.450.541 |
| 23 Apr 2024 | 101,20 | 1,20 | 1,20% | 100,20 | 101,20 | 98,80 | 2.893.050 |
| 22 Apr 2024 | 100,00 | 1,00 | 1,01% | 100,00 | 101,40 | 99,90 | 1.098.652 |
| 19 Apr 2024 | 99,00 | -0,70 | -0,70% | 99,30 | 99,70 | 97,30 | 1.064.390 |
| 18 Apr 2024 | 99,70 | 1,40 | 1,42% | 98,00 | 100,40 | 98,00 | 2.221.876 |
| 17 Apr 2024 | 98,30 | 1,80 | 1,87% | 95,00 | 98,30 | 95,00 | 2.084.683 |
| 16 Apr 2024 | 96,50 | -3,00 | -3,02% | 97,50 | 98,80 | 96,40 | 2.088.788 |
| 15 Apr 2024 | 99,50 | -1,70 | -1,68% | 100,80 | 101,80 | 99,50 | 1.054.411 |
| 12 Apr 2024 | 101,20 | -1,40 | -1,36% | 103,20 | 104,20 | 101,20 | 1.462.951 |
| 11 Apr 2024 | 102,60 | -1,40 | -1,35% | 105,80 | 105,80 | 101,20 | 2.464.007 |
| 10 Apr 2024 | 104,00 | 0,00 | 0,00% | 105,00 | 105,80 | 102,40 | 3.582.511 |
| 09 Apr 2024 | 104,00 | -3,20 | -2,99% | 106,80 | 107,80 | 103,40 | 8.063.481 |
| 08 Apr 2024 | 107,20 | -0,40 | -0,37% | 106,00 | 108,20 | 106,00 | 1.541.450 |
| 05 Apr 2024 | 107,60 | 0,40 | 0,37% | 105,60 | 108,00 | 105,60 | 1.254.299 |
| 04 Apr 2024 | 107,20 | 0,80 | 0,75% | 105,60 | 108,40 | 105,60 | 1.800.402 |
| 03 Apr 2024 | 106,40 | 1,00 | 0,95% | 104,60 | 106,60 | 104,40 | 1.873.790 |
| 02 Apr 2024 | 105,40 | 0,20 | 0,19% | 105,80 | 106,40 | 103,60 | 1.753.201 |
| 28 Mar 2024 | 105,20 | -1,00 | -0,94% | 105,80 | 107,20 | 105,20 | 2.435.844 |
| 27 Mar 2024 | 106,20 | 1,20 | 1,14% | 106,20 | 106,40 | 105,20 | 950.814 |
| 26 Mar 2024 | 105,00 | -0,80 | -0,76% | 105,40 | 106,20 | 104,40 | 1.674.659 |
| 25 Mar 2024 | 105,80 | -0,40 | -0,38% | 105,60 | 106,20 | 105,00 | 2.574.763 |
| 22 Mar 2024 | 106,20 | 2,00 | 1,92% | 104,00 | 106,20 | 104,00 | 1.405.925 |
| 21 Mar 2024 | 104,20 | 3,80 | 3,78% | 101,60 | 105,40 | 100,60 | 2.051.026 |
| 20 Mar 2024 | 100,40 | -1,00 | -0,99% | 101,00 | 101,80 | 99,30 | 5.812.378 |
| 19 Mar 2024 | 101,40 | 1,50 | 1,50% | 102,20 | 102,20 | 99,00 | 1.600.653 |
| 18 Mar 2024 | 99,90 | -1,50 | -1,48% | 101,00 | 101,40 | 98,70 | 1.736.921 |
| 15 Mar 2024 | 101,40 | -0,20 | -0,20% | 102,00 | 102,60 | 100,20 | 2.747.997 |
| 14 Mar 2024 | 101,60 | 1,00 | 0,99% | 100,60 | 104,80 | 100,20 | 3.290.124 |
| 13 Mar 2024 | 100,60 | 1,40 | 1,41% | 99,20 | 101,00 | 98,20 | 2.555.677 |
| 12 Mar 2024 | 99,20 | 0,20 | 0,20% | 100,20 | 100,40 | 98,70 | 1.502.969 |
| 11 Mar 2024 | 99,00 | -2,40 | -2,37% | 103,40 | 103,40 | 98,80 | 2.180.000 |
| 08 Mar 2024 | 101,40 | 12,20 | 13,68% | 96,00 | 102,40 | 95,00 | 15.207.420 |
| 07 Mar 2024 | 89,20 | 3,20 | 3,72% | 87,00 | 89,20 | 86,40 | 2.671.609 |
| 06 Mar 2024 | 86,00 | 1,30 | 1,53% | 86,00 | 86,00 | 84,40 | 1.723.351 |
| 05 Mar 2024 | 84,70 | -0,60 | -0,70% | 85,20 | 85,60 | 83,90 | 1.262.766 |
| 04 Mar 2024 | 85,30 | -1,20 | -1,39% | 86,50 | 86,60 | 84,10 | 1.631.330 |
| 01 Mar 2024 | 86,50 | 2,60 | 3,10% | 85,90 | 86,50 | 84,40 | 1.969.873 |
| 29 Feb 2024 | 83,90 | 1,80 | 2,19% | 82,30 | 84,40 | 82,00 | 3.300.662 |
| 28 Feb 2024 | 82,10 | 1,10 | 1,36% | 80,80 | 82,40 | 79,90 | 1.999.746 |
| 27 Feb 2024 | 81,00 | 0,90 | 1,12% | 79,70 | 81,30 | 79,60 | 1.246.657 |
| 26 Feb 2024 | 80,10 | 0,20 | 0,25% | 79,90 | 80,50 | 78,80 | 1.366.010 |
| 23 Feb 2024 | 79,90 | -1,60 | -1,96% | 81,00 | 81,60 | 79,70 | 695.858 |
| 22 Feb 2024 | 81,50 | 1,10 | 1,37% | 82,10 | 82,10 | 80,00 | 894.024 |
| 21 Feb 2024 | 80,40 | 0,10 | 0,12% | 80,90 | 81,20 | 79,50 | 1.197.867 |
| 20 Feb 2024 | 80,30 | -0,20 | -0,25% | 80,50 | 80,80 | 79,90 | 1.471.495 |
| 19 Feb 2024 | 80,50 | -0,70 | -0,86% | 79,80 | 81,40 | 79,80 | 1.602.667 |
| 16 Feb 2024 | 81,20 | 0,70 | 0,87% | 83,00 | 83,00 | 80,90 | 438.288 |
| 15 Feb 2024 | 80,50 | -1,80 | -2,19% | 82,30 | 82,80 | 80,50 | 1.451.612 |
| 14 Feb 2024 | 82,30 | 0,20 | 0,24% | 85,20 | 85,20 | 82,00 | 1.952.420 |
| 13 Feb 2024 | 82,10 | -1,70 | -2,03% | 83,90 | 84,60 | 82,10 | 765.901 |
| 12 Feb 2024 | 83,80 | 2,30 | 2,82% | 83,60 | 84,10 | 82,00 | 977.671 |
| 09 Feb 2024 | 81,50 | -3,30 | -3,89% | 85,20 | 85,20 | 80,20 | 7.808.572 |
| 08 Feb 2024 | 84,80 | 1,90 | 2,29% | 82,90 | 84,80 | 82,70 | 2.408.970 |
| 07 Feb 2024 | 82,90 | -0,30 | -0,36% | 85,30 | 85,30 | 81,60 | 3.487.086 |
| 06 Feb 2024 | 83,20 | 0,80 | 0,97% | 82,40 | 83,70 | 80,80 | 6.794.599 |
| 05 Feb 2024 | 82,40 | -2,00 | -2,37% | 84,70 | 85,10 | 82,40 | 1.058.880 |
|
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 |
