Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 11 Mag 2024 | 108,35 | -2,78 | -2,50% | 112,99 | 113,70 | 107,44 | 3.200.515 |
| 10 Mag 2024 | 111,13 | -1,23 | -1,09% | 110,53 | 112,1036 | 108,53 | 3.724.882 |
| 09 Mag 2024 | 112,36 | -2,57 | -2,23% | 112,20 | 115,45 | 111,51 | 2.820.798 |
| 08 Mag 2024 | 114,925 | -0,16 | -0,13% | 115,86 | 118,725 | 113,41 | 2.554.615 |
| 07 Mag 2024 | 115,08 | 0,88 | 0,77% | 114,91 | 117,50 | 114,00 | 2.757.705 |
| 04 Mag 2024 | 114,20 | 8,14 | 7,67% | 110,45 | 117,26 | 110,45 | 6.062.723 |
| 03 Mag 2024 | 106,06 | 0,90 | 0,86% | 107,37 | 107,81 | 102,34 | 4.240.177 |
| 02 Mag 2024 | 105,16 | -3,60 | -3,31% | 109,05 | 110,95 | 105,06 | 4.361.242 |
| 01 Mag 2024 | 108,76 | -5,09 | -4,47% | 111,25 | 111,945 | 108,69 | 2.766.754 |
| 30 Apr 2024 | 113,85 | 1,92 | 1,72% | 113,61 | 115,75 | 111,13 | 3.116.876 |
| 27 Apr 2024 | 111,93 | 4,10 | 3,80% | 111,36 | 115,4701 | 109,55 | 5.824.549 |
| 26 Apr 2024 | 107,83 | 0,66 | 0,62% | 105,57 | 108,55 | 98,40 | 7.486.288 |
| 25 Apr 2024 | 107,17 | -6,31 | -5,56% | 112,60 | 118,24 | 105,93 | 10.883.420 |
| 24 Apr 2024 | 113,48 | 2,97 | 2,69% | 109,93 | 116,10 | 109,65 | 6.376.120 |
| 23 Apr 2024 | 110,51 | 4,03 | 3,78% | 107,22 | 110,90 | 105,6127 | 3.555.634 |
| 20 Apr 2024 | 106,48 | -2,69 | -2,46% | 109,36 | 109,85 | 105,96 | 3.457.631 |
| 19 Apr 2024 | 109,17 | -2,88 | -2,57% | 111,00 | 113,25 | 106,82 | 3.173.521 |
| 18 Apr 2024 | 112,05 | 1,58 | 1,43% | 111,68 | 114,3799 | 108,56 | 3.623.969 |
| 17 Apr 2024 | 110,47 | -2,00 | -1,78% | 111,82 | 112,28 | 108,7051 | 2.932.112 |
| 16 Apr 2024 | 112,47 | -4,55 | -3,89% | 116,52 | 117,505 | 111,80 | 2.783.070 |
| 13 Apr 2024 | 117,02 | -4,68 | -3,85% | 121,70 | 123,425 | 116,34 | 2.911.835 |
| 12 Apr 2024 | 121,70 | 2,10 | 1,76% | 122,20 | 124,80 | 117,6868 | 3.179.123 |
| 11 Apr 2024 | 119,60 | -2,38 | -1,95% | 116,20 | 120,03 | 113,00 | 5.004.328 |
| 10 Apr 2024 | 121,98 | 6,74 | 5,85% | 115,50 | 122,03 | 115,33 | 3.444.950 |
| 09 Apr 2024 | 115,24 | 2,97 | 2,65% | 112,79 | 116,45 | 112,36 | 2.622.910 |
| 06 Apr 2024 | 112,27 | -8,51 | -7,05% | 113,58 | 117,58 | 112,25 | 6.269.298 |
| 05 Apr 2024 | 120,78 | 2,18 | 1,84% | 120,67 | 127,67 | 120,00 | 5.138.679 |
| 04 Apr 2024 | 118,60 | 5,05 | 4,45% | 112,06 | 118,66 | 111,1745 | 2.915.491 |
| 03 Apr 2024 | 113,55 | -4,74 | -4,01% | 115,45 | 115,80 | 112,38 | 2.507.107 |
| 02 Apr 2024 | 118,29 | -2,69 | -2,22% | 121,25 | 123,14 | 117,52 | 2.083.996 |
| 28 Mar 2024 | 120,98 | 1,18 | 0,98% | 119,70 | 124,40 | 119,395 | 2.966.710 |
| 27 Mar 2024 | 119,80 | 10,45 | 9,56% | 110,50 | 120,08 | 110,50 | 4.942.764 |
| 26 Mar 2024 | 109,35 | -1,70 | -1,53% | 112,73 | 113,45 | 109,25 | 2.551.851 |
| 25 Mar 2024 | 111,05 | -3,56 | -3,11% | 114,01 | 116,31 | 110,945 | 2.796.675 |
| 22 Mar 2024 | 114,61 | -0,77 | -0,67% | 114,65 | 115,23 | 112,40 | 2.236.180 |
| 21 Mar 2024 | 115,38 | 1,68 | 1,48% | 114,63 | 118,564 | 114,06 | 3.257.480 |
| 20 Mar 2024 | 113,70 | 4,54 | 4,16% | 109,37 | 115,3203 | 108,22 | 3.424.810 |
| 19 Mar 2024 | 109,16 | -2,03 | -1,83% | 109,35 | 111,06 | 108,30 | 2.405.520 |
| 18 Mar 2024 | 111,19 | 3,46 | 3,21% | 108,85 | 112,85 | 106,49 | 3.414.894 |
| 15 Mar 2024 | 107,73 | -2,68 | -2,43% | 109,08 | 110,8799 | 106,53 | 4.744.213 |
| 14 Mar 2024 | 110,41 | -7,76 | -6,57% | 116,59 | 117,65 | 109,31 | 4.207.124 |
| 13 Mar 2024 | 118,17 | -2,83 | -2,34% | 119,10 | 121,63 | 116,345 | 4.053.832 |
| 12 Mar 2024 | 121,00 | -7,69 | -5,98% | 127,46 | 127,9299 | 119,05 | 4.502.182 |
| 11 Mar 2024 | 128,69 | -1,59 | -1,22% | 130,23 | 133,62 | 128,21 | 2.533.866 |
| 09 Mar 2024 | 130,28 | 0,59 | 0,45% | 132,00 | 135,40 | 129,38 | 3.277.737 |
| 08 Mar 2024 | 129,69 | 4,33 | 3,45% | 127,07 | 131,20 | 126,02 | 2.710.271 |
| 07 Mar 2024 | 125,36 | 0,27 | 0,22% | 127,32 | 129,76 | 121,20 | 2.858.483 |
| 06 Mar 2024 | 125,09 | 1,12 | 0,90% | 122,14 | 126,41 | 120,356 | 3.074.835 |
| 05 Mar 2024 | 123,97 | -5,69 | -4,39% | 130,35 | 131,0899 | 123,07 | 2.790.513 |
| 02 Mar 2024 | 129,66 | 2,65 | 2,09% | 127,33 | 130,92 | 123,43 | 2.641.857 |
| 01 Mar 2024 | 127,01 | 7,91 | 6,64% | 123,694 | 129,66 | 123,08 | 5.267.074 |
| 29 Feb 2024 | 119,10 | -2,01 | -1,66% | 121,00 | 122,0993 | 118,09 | 2.902.994 |
| 28 Feb 2024 | 121,11 | 1,27 | 1,06% | 121,74 | 122,43 | 119,03 | 2.676.839 |
| 27 Feb 2024 | 119,84 | 1,65 | 1,40% | 118,83 | 122,4365 | 117,82 | 2.594.175 |
| 24 Feb 2024 | 118,19 | -5,25 | -4,25% | 123,36 | 124,205 | 117,77 | 3.658.007 |
| 23 Feb 2024 | 123,44 | -2,80 | -2,22% | 128,15 | 128,4799 | 122,73 | 4.004.194 |
| 22 Feb 2024 | 126,24 | -1,31 | -1,03% | 122,43 | 126,605 | 120,54 | 4.156.515 |
| 21 Feb 2024 | 127,55 | -4,32 | -3,28% | 129,49 | 131,8025 | 125,71 | 4.040.470 |
| 17 Feb 2024 | 131,87 | -4,52 | -3,31% | 134,49 | 137,50 | 131,79 | 3.219.272 |
| 16 Feb 2024 | 136,39 | 4,77 | 3,62% | 135,39 | 138,21 | 133,28 | 5.222.083 |
| 15 Feb 2024 | 131,62 | 8,06 | 6,52% | 126,61 | 131,79 | 124,40 | 4.044.448 |
| 14 Feb 2024 | 123,56 | -5,34 | -4,14% | 119,93 | 125,4506 | 119,20 | 6.104.530 |
|
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 |
