Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 08 Giu 2024 | 109,13 | 0,08 | 0,07% | 107,18 | 110,50 | 104,00 | 523.677 |
| 07 Giu 2024 | 109,05 | -3,09 | -2,76% | 115,00 | 117,88 | 104,55 | 979.690 |
| 06 Giu 2024 | 112,14 | 10,53 | 10,36% | 104,90 | 112,14 | 103,45 | 617.515 |
| 05 Giu 2024 | 101,61 | 2,47 | 2,49% | 100,32 | 101,8372 | 97,49 | 444.125 |
| 04 Giu 2024 | 99,14 | 8,66 | 9,57% | 96,99 | 99,22 | 94,20 | 671.614 |
| 01 Giu 2024 | 90,48 | -1,27 | -1,38% | 95,26 | 95,4892 | 86,00 | 846.328 |
| 31 Mag 2024 | 91,75 | -7,55 | -7,60% | 98,87 | 100,91 | 90,4181 | 750.532 |
| 30 Mag 2024 | 99,30 | 1,47 | 1,50% | 96,41 | 100,395 | 92,71 | 632.133 |
| 29 Mag 2024 | 97,83 | 11,98 | 13,95% | 91,79 | 99,39 | 91,30 | 754.747 |
| 25 Mag 2024 | 85,85 | 4,26 | 5,22% | 82,60 | 85,85 | 80,5899 | 405.470 |
| 24 Mag 2024 | 81,59 | 12,83 | 18,66% | 79,01 | 85,3599 | 78,50 | 1.232.287 |
| 23 Mag 2024 | 68,76 | -0,78 | -1,12% | 69,75 | 70,4799 | 66,40 | 764.216 |
| 22 Mag 2024 | 69,54 | 0,76 | 1,10% | 66,81 | 69,57 | 66,31 | 329.989 |
| 21 Mag 2024 | 68,78 | 3,29 | 5,02% | 67,34 | 69,26 | 66,88 | 346.022 |
| 18 Mag 2024 | 65,49 | -2,75 | -4,03% | 68,37 | 68,54 | 64,50 | 277.242 |
| 17 Mag 2024 | 68,24 | -0,42 | -0,61% | 69,00 | 70,28 | 67,84 | 376.585 |
| 16 Mag 2024 | 68,66 | 4,62 | 7,21% | 65,51 | 68,95 | 64,50 | 417.692 |
| 15 Mag 2024 | 64,04 | 1,26 | 2,01% | 61,72 | 64,44 | 60,8101 | 242.604 |
| 14 Mag 2024 | 62,78 | 0,81 | 1,31% | 62,91 | 63,50 | 60,26 | 341.178 |
| 11 Mag 2024 | 61,97 | 1,39 | 2,29% | 62,69 | 64,106 | 61,185 | 363.590 |
| 10 Mag 2024 | 60,58 | -2,27 | -3,61% | 62,99 | 63,7384 | 59,82 | 512.386 |
| 09 Mag 2024 | 62,85 | -0,21 | -0,33% | 61,35 | 63,84 | 61,35 | 285.731 |
| 08 Mag 2024 | 63,06 | -2,20 | -3,37% | 63,77 | 64,7186 | 60,8995 | 692.774 |
| 07 Mag 2024 | 65,26 | 4,47 | 7,35% | 61,66 | 65,419 | 61,24 | 441.521 |
| 04 Mag 2024 | 60,79 | 3,84 | 6,74% | 59,46 | 61,40 | 58,64 | 450.130 |
| 03 Mag 2024 | 56,95 | 3,48 | 6,51% | 55,24 | 57,31 | 53,63 | 543.297 |
| 02 Mag 2024 | 53,47 | -4,30 | -7,44% | 55,98 | 57,25 | 51,01 | 655.801 |
| 01 Mag 2024 | 57,77 | -2,11 | -3,52% | 58,80 | 61,14 | 57,69 | 442.322 |
| 30 Apr 2024 | 59,88 | 0,01 | 0,02% | 59,51 | 60,08 | 56,40 | 544.961 |
| 27 Apr 2024 | 59,87 | 6,62 | 12,43% | 54,81 | 60,49 | 54,1401 | 455.001 |
| 26 Apr 2024 | 53,25 | 3,71 | 7,49% | 48,55 | 54,065 | 47,8815 | 307.804 |
| 25 Apr 2024 | 49,54 | -3,58 | -6,74% | 55,16 | 55,23 | 48,95 | 447.659 |
| 24 Apr 2024 | 53,12 | 3,51 | 7,08% | 51,16 | 53,50 | 50,4455 | 384.839 |
| 23 Apr 2024 | 49,61 | 4,05 | 8,89% | 47,86 | 50,08 | 45,80 | 481.844 |
| 20 Apr 2024 | 45,56 | -11,49 | -20,14% | 54,87 | 56,47 | 44,91 | 538.592 |
| 19 Apr 2024 | 57,05 | 0,74 | 1,31% | 57,42 | 59,00 | 54,05 | 207.981 |
| 18 Apr 2024 | 56,31 | -4,58 | -7,52% | 62,16 | 62,80 | 56,27 | 318.994 |
| 17 Apr 2024 | 60,89 | 1,82 | 3,08% | 59,70 | 61,9023 | 59,20 | 240.366 |
| 16 Apr 2024 | 59,07 | -3,16 | -5,08% | 63,55 | 65,5288 | 59,00 | 247.137 |
| 13 Apr 2024 | 62,23 | -3,40 | -5,18% | 64,44 | 65,0299 | 61,31 | 211.618 |
| 12 Apr 2024 | 65,63 | 5,00 | 8,25% | 61,30 | 65,81 | 60,75 | 265.719 |
| 11 Apr 2024 | 60,63 | 2,23 | 3,82% | 56,25 | 61,19 | 56,25 | 265.634 |
| 10 Apr 2024 | 58,40 | -2,70 | -4,42% | 61,43 | 61,68 | 55,211 | 357.617 |
| 09 Apr 2024 | 61,10 | -1,21 | -1,94% | 63,15 | 63,16 | 60,60 | 82.043 |
| 06 Apr 2024 | 62,31 | 2,92 | 4,92% | 60,42 | 62,899 | 59,40 | 230.984 |
| 05 Apr 2024 | 59,39 | -4,34 | -6,81% | 65,93 | 66,02 | 59,39 | 239.520 |
| 04 Apr 2024 | 63,73 | -0,79 | -1,22% | 62,97 | 65,8099 | 62,97 | 115.085 |
| 03 Apr 2024 | 64,52 | -1,26 | -1,92% | 62,90 | 65,26 | 61,81 | 165.688 |
| 02 Apr 2024 | 65,78 | -0,04 | -0,06% | 65,87 | 67,82 | 64,65 | 360.755 |
| 28 Mar 2024 | 65,82 | -0,03 | -0,05% | 65,41 | 66,9099 | 64,58 | 185.438 |
| 27 Mar 2024 | 65,85 | -2,49 | -3,64% | 68,91 | 68,97 | 64,58 | 308.284 |
| 26 Mar 2024 | 68,34 | -2,83 | -3,98% | 72,01 | 72,6582 | 68,33 | 277.556 |
| 25 Mar 2024 | 71,17 | 0,86 | 1,22% | 70,03 | 73,02 | 69,485 | 317.302 |
| 22 Mar 2024 | 70,31 | 3,16 | 4,71% | 66,91 | 70,81 | 66,74 | 349.957 |
| 21 Mar 2024 | 67,15 | 1,08 | 1,63% | 68,23 | 68,5373 | 66,221 | 332.905 |
| 20 Mar 2024 | 66,07 | 1,07 | 1,65% | 65,47 | 66,0973 | 63,72 | 237.461 |
| 19 Mar 2024 | 65,00 | 0,76 | 1,18% | 62,04 | 66,23 | 60,32 | 432.496 |
| 18 Mar 2024 | 64,24 | 0,61 | 0,96% | 66,35 | 68,55 | 62,86 | 471.994 |
| 15 Mar 2024 | 63,63 | -0,12 | -0,19% | 62,82 | 65,46 | 61,78 | 328.025 |
| 14 Mar 2024 | 63,75 | -3,26 | -4,86% | 65,47 | 66,59 | 62,29 | 477.278 |
| 13 Mar 2024 | 67,01 | -1,15 | -1,68% | 67,37 | 67,71 | 64,41 | 436.411 |
| 12 Mar 2024 | 68,155 | 6,53 | 10,59% | 64,00 | 68,18 | 61,9601 | 628.311 |
| 11 Mar 2024 | 61,63 | -1,88 | -2,96% | 62,17 | 64,8383 | 59,89 | 489.597 |
|
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 |
