Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 22 Mag 2024 | 74,01 | 0,96 | 1,31% | 71,699 | 74,68 | 71,685 | 4.781.964 |
| 21 Mag 2024 | 73,05 | 0,95 | 1,32% | 72,40 | 74,24 | 72,26 | 5.603.164 |
| 18 Mag 2024 | 72,10 | -2,00 | -2,70% | 73,46 | 73,6812 | 71,98 | 6.194.612 |
| 17 Mag 2024 | 74,10 | -1,59 | -2,10% | 75,50 | 75,85 | 74,06 | 4.961.892 |
| 16 Mag 2024 | 75,69 | 2,15 | 2,92% | 74,04 | 75,765 | 73,88 | 7.973.369 |
| 15 Mag 2024 | 73,54 | 2,57 | 3,62% | 71,03 | 73,66 | 70,56 | 7.124.319 |
| 14 Mag 2024 | 70,97 | -0,63 | -0,88% | 72,08 | 72,60 | 70,55 | 3.828.358 |
| 11 Mag 2024 | 71,60 | -0,49 | -0,68% | 72,82 | 73,26 | 71,58 | 3.701.065 |
| 10 Mag 2024 | 72,09 | 0,05 | 0,07% | 71,86 | 72,77 | 71,16 | 4.567.031 |
| 09 Mag 2024 | 72,04 | 0,55 | 0,77% | 70,51 | 72,225 | 70,18 | 4.232.122 |
| 08 Mag 2024 | 71,49 | -1,11 | -1,53% | 72,28 | 72,7681 | 71,27 | 3.932.168 |
| 07 Mag 2024 | 72,60 | 1,65 | 2,33% | 72,00 | 73,83 | 71,92 | 6.549.632 |
| 04 Mag 2024 | 70,95 | 1,23 | 1,76% | 71,00 | 71,64 | 70,08 | 6.002.154 |
| 03 Mag 2024 | 69,72 | -0,79 | -1,12% | 70,69 | 70,81 | 67,91 | 6.370.230 |
| 02 Mag 2024 | 70,51 | -0,32 | -0,45% | 70,17 | 71,99 | 68,87 | 8.642.083 |
| 01 Mag 2024 | 70,83 | 0,97 | 1,39% | 69,69 | 72,16 | 69,56 | 7.781.665 |
| 30 Apr 2024 | 69,86 | -1,50 | -2,10% | 71,09 | 72,26 | 68,985 | 8.997.448 |
| 27 Apr 2024 | 71,36 | 1,92 | 2,76% | 71,00 | 71,78 | 66,985 | 13.868.615 |
| 26 Apr 2024 | 69,44 | -0,11 | -0,16% | 66,74 | 70,10 | 65,23 | 8.596.851 |
| 25 Apr 2024 | 69,55 | -0,37 | -0,53% | 71,05 | 72,13 | 68,16 | 7.400.221 |
| 24 Apr 2024 | 69,92 | 2,87 | 4,28% | 67,20 | 70,235 | 67,20 | 7.703.648 |
| 23 Apr 2024 | 67,05 | 1,00 | 1,51% | 66,35 | 68,20 | 65,84 | 6.832.757 |
| 20 Apr 2024 | 66,05 | -2,27 | -3,32% | 67,49 | 68,41 | 65,61 | 7.029.793 |
| 19 Apr 2024 | 68,32 | -1,85 | -2,64% | 69,96 | 70,7233 | 68,23 | 4.497.111 |
| 18 Apr 2024 | 70,17 | -0,89 | -1,25% | 72,21 | 73,20 | 69,91 | 6.524.322 |
| 17 Apr 2024 | 71,06 | 0,63 | 0,89% | 69,99 | 71,25 | 69,19 | 4.467.137 |
| 16 Apr 2024 | 70,43 | -1,63 | -2,26% | 73,05 | 73,35 | 70,06 | 5.955.236 |
| 13 Apr 2024 | 72,055 | -1,85 | -2,50% | 73,25 | 73,32 | 71,73 | 5.321.385 |
| 12 Apr 2024 | 73,90 | 1,65 | 2,28% | 72,48 | 74,185 | 71,94 | 5.928.217 |
| 11 Apr 2024 | 72,25 | -0,40 | -0,55% | 71,56 | 73,09 | 71,01 | 7.721.612 |
| 10 Apr 2024 | 72,65 | -0,30 | -0,41% | 75,68 | 75,75 | 71,5296 | 8.325.382 |
| 09 Apr 2024 | 72,95 | -0,16 | -0,22% | 75,00 | 76,92 | 71,57 | 7.549.835 |
| 06 Apr 2024 | 73,11 | 2,57 | 3,64% | 73,16 | 73,455 | 70,79 | 8.261.526 |
| 05 Apr 2024 | 70,54 | -1,08 | -1,51% | 73,14 | 74,86 | 70,33 | 9.696.382 |
| 04 Apr 2024 | 71,62 | 2,79 | 4,05% | 68,93 | 72,12 | 68,095 | 10.924.869 |
| 03 Apr 2024 | 68,83 | -2,02 | -2,85% | 69,34 | 69,72 | 67,74 | 6.646.819 |
| 02 Apr 2024 | 70,85 | 2,61 | 3,82% | 68,95 | 72,35 | 68,89 | 12.492.467 |
| 28 Mar 2024 | 68,24 | 0,60 | 0,89% | 68,39 | 69,19 | 68,05 | 7.934.097 |
| 27 Mar 2024 | 67,64 | -0,51 | -0,75% | 68,88 | 69,02 | 66,425 | 6.280.433 |
| 26 Mar 2024 | 68,15 | 3,17 | 4,88% | 65,80 | 69,18 | 67,02 | 11.425.825 |
| 25 Mar 2024 | 64,98 | 1,04 | 1,63% | 63,25 | 65,53 | 63,03 | 6.259.043 |
| 22 Mar 2024 | 63,94 | 0,20 | 0,31% | 63,61 | 64,41 | 63,09 | 5.438.770 |
| 21 Mar 2024 | 63,74 | 3,02 | 4,97% | 65,00 | 66,005 | 63,72 | 11.603.225 |
| 20 Mar 2024 | 60,72 | 0,91 | 1,52% | 60,20 | 60,82 | 59,41 | 4.225.391 |
| 19 Mar 2024 | 59,81 | 0,50 | 0,84% | 58,91 | 60,26 | 58,47 | 4.329.956 |
| 18 Mar 2024 | 59,31 | -0,48 | -0,80% | 60,03 | 60,47 | 58,99 | 3.858.245 |
| 15 Mar 2024 | 59,79 | -1,01 | -1,66% | 60,23 | 60,53 | 59,60 | 5.758.227 |
| 14 Mar 2024 | 60,80 | -1,68 | -2,69% | 62,30 | 62,39 | 60,145 | 3.454.612 |
| 13 Mar 2024 | 62,48 | -0,49 | -0,78% | 62,65 | 63,00 | 62,02 | 3.455.586 |
| 12 Mar 2024 | 62,97 | 0,92 | 1,48% | 62,65 | 63,355 | 61,69 | 5.705.111 |
| 11 Mar 2024 | 62,05 | -0,95 | -1,51% | 62,30 | 62,825 | 61,07 | 7.265.293 |
| 09 Mar 2024 | 63,00 | -1,28 | -1,99% | 64,87 | 65,73 | 62,81 | 6.526.566 |
| 08 Mar 2024 | 64,28 | -0,42 | -0,65% | 64,83 | 65,06 | 63,46 | 6.823.280 |
| 07 Mar 2024 | 64,70 | 1,21 | 1,91% | 64,93 | 65,855 | 63,625 | 9.444.836 |
| 06 Mar 2024 | 63,49 | -0,83 | -1,29% | 63,30 | 64,29 | 62,17 | 8.173.324 |
| 05 Mar 2024 | 64,32 | 0,02 | 0,03% | 65,09 | 65,09 | 63,245 | 6.296.842 |
| 02 Mar 2024 | 64,30 | 4,83 | 8,12% | 61,00 | 64,535 | 60,64 | 17.076.589 |
| 01 Mar 2024 | 59,47 | 2,01 | 3,50% | 58,11 | 59,65 | 57,70 | 7.699.671 |
| 29 Feb 2024 | 57,46 | -0,02 | -0,03% | 56,84 | 57,795 | 56,625 | 4.133.278 |
| 28 Feb 2024 | 57,48 | 0,40 | 0,70% | 58,25 | 58,40 | 57,29 | 6.304.435 |
| 27 Feb 2024 | 57,08 | 1,02 | 1,82% | 56,74 | 57,685 | 56,4537 | 6.226.267 |
| 24 Feb 2024 | 56,06 | 0,36 | 0,65% | 55,49 | 56,21 | 55,30 | 3.163.596 |
| 23 Feb 2024 | 55,70 | 2,31 | 4,33% | 54,66 | 56,00 | 54,43 | 5.098.689 |
|
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 |
