Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 09 Mag 2024 | 63,31 | 0,00 | 0,00% | 63,31 | 63,31 | 63,31 | 0,00 |
| 08 Mag 2024 | 63,31 | -0,100 | -0,16% | 63,64 | 66,26 | 63,10 | 68.300,00 |
| 07 Mag 2024 | 63,41 | -1,32 | -2,04% | 64,82 | 66,75 | 63,09 | 60.504,00 |
| 06 Mag 2024 | 64,73 | -0,180 | -0,28% | 64,87 | 65,87 | 63,20 | 42.156,00 |
| 05 Mag 2024 | 64,91 | 2,00 | 3,18% | 62,81 | 66,82 | 62,81 | 118.231,00 |
| 04 Mag 2024 | 62,91 | 4,36 | 7,45% | 58,57 | 63,74 | 57,64 | 87.484,00 |
| 03 Mag 2024 | 58,55 | -0,340 | -0,58% | 58,90 | 60,00 | 56,34 | 67.754,00 |
| 02 Mag 2024 | 58,89 | -1,61 | -2,66% | 60,49 | 60,78 | 55,71 | 149.506,00 |
| 01 Mag 2024 | 60,50 | -4,97 | -7,59% | 65,36 | 66,28 | 58,87 | 85.643,00 |
| 30 Apr 2024 | 65,47 | -0,460 | -0,70% | 65,97 | 66,66 | 63,43 | 51.699,00 |
| 29 Apr 2024 | 65,93 | -1,10 | -1,64% | 67,18 | 68,06 | 65,56 | 55.211,00 |
| 28 Apr 2024 | 67,03 | 1,57 | 2,40% | 65,61 | 69,21 | 64,02 | 107.132,00 |
| 27 Apr 2024 | 65,46 | -1,15 | -1,73% | 66,77 | 66,88 | 64,26 | 56.552,00 |
| 26 Apr 2024 | 66,61 | -4,61 | -6,47% | 68,06 | 68,92 | 65,11 | 74.448,00 |
| 25 Apr 2024 | 71,22 | 0,00 | 0,00% | 71,22 | 71,22 | 71,22 | 0,00 |
| 24 Apr 2024 | 71,22 | -1,23 | -1,70% | 72,41 | 72,89 | 70,77 | 38.850,00 |
| 23 Apr 2024 | 72,45 | 2,79 | 4,01% | 69,70 | 73,32 | 69,33 | 58.736,00 |
| 22 Apr 2024 | 69,66 | -1,37 | -1,93% | 70,44 | 71,36 | 68,14 | 58.249,00 |
| 21 Apr 2024 | 71,03 | 5,18 | 7,87% | 65,65 | 71,93 | 64,96 | 73.108,00 |
| 20 Apr 2024 | 65,85 | -1,24 | -1,85% | 66,97 | 67,99 | 61,09 | 145.343,00 |
| 19 Apr 2024 | 67,09 | 2,01 | 3,09% | 64,84 | 67,78 | 63,41 | 105.637,00 |
| 18 Apr 2024 | 65,08 | -2,00 | -2,98% | 66,67 | 68,02 | 63,16 | 113.965,00 |
| 17 Apr 2024 | 67,08 | 0,470 | 0,71% | 66,23 | 67,99 | 63,04 | 139.016,00 |
| 16 Apr 2024 | 66,61 | -4,37 | -6,16% | 70,46 | 73,53 | 63,61 | 238.947,00 |
| 15 Apr 2024 | 70,98 | 4,22 | 6,32% | 67,21 | 71,36 | 63,67 | 189.870,00 |
| 14 Apr 2024 | 66,76 | -11,74 | -14,96% | 78,20 | 80,75 | 55,55 | 388.062,00 |
| 13 Apr 2024 | 78,50 | -13,81 | -14,96% | 92,16 | 93,37 | 67,20 | 244.297,00 |
| 12 Apr 2024 | 92,31 | -1,90 | -2,02% | 94,32 | 95,58 | 90,94 | 111.765,00 |
| 11 Apr 2024 | 94,21 | -0,440 | -0,46% | 94,23 | 95,48 | 89,00 | 90.415,00 |
| 10 Apr 2024 | 94,65 | -5,51 | -5,50% | 100,31 | 101,19 | 94,07 | 103.601,00 |
| 09 Apr 2024 | 100,16 | 0,650 | 0,65% | 99,67 | 101,63 | 97,61 | 120.317,00 |
| 08 Apr 2024 | 99,51 | -2,01 | -1,98% | 102,52 | 104,63 | 97,42 | 159.702,00 |
| 07 Apr 2024 | 101,52 | 7,59 | 8,08% | 94,76 | 102,44 | 93,42 | 175.901,00 |
| 06 Apr 2024 | 93,93 | -2,65 | -2,74% | 98,73 | 101,41 | 91,37 | 219.332,00 |
| 05 Apr 2024 | 96,58 | 4,90 | 5,34% | 91,65 | 99,80 | 91,45 | 239.901,00 |
| 04 Apr 2024 | 91,68 | 4,99 | 5,76% | 86,56 | 92,87 | 83,30 | 232.785,00 |
| 03 Apr 2024 | 86,69 | -8,82 | -9,23% | 95,25 | 95,25 | 83,70 | 200.339,00 |
| 02 Apr 2024 | 95,51 | -7,32 | -7,12% | 103,19 | 105,44 | 91,21 | 224.419,00 |
| 01 Apr 2024 | 102,83 | 5,89 | 6,08% | 97,18 | 105,98 | 95,27 | 91.511,00 |
| 31 Mar 2024 | 96,94 | -0,180 | -0,19% | 97,05 | 101,49 | 95,67 | 167.561,00 |
| 30 Mar 2024 | 97,12 | 4,71 | 5,10% | 92,24 | 102,30 | 91,70 | 314.612,00 |
| 29 Mar 2024 | 92,41 | -0,260 | -0,28% | 91,38 | 94,80 | 87,50 | 166.740,00 |
| 28 Mar 2024 | 92,67 | 3,06 | 3,41% | 90,21 | 94,00 | 85,57 | 263.688,00 |
| 27 Mar 2024 | 89,61 | 1,11 | 1,25% | 88,90 | 91,43 | 86,97 | 104.660,00 |
| 26 Mar 2024 | 88,50 | 1,10 | 1,26% | 86,84 | 91,06 | 85,53 | 111.649,00 |
| 25 Mar 2024 | 87,40 | 2,46 | 2,90% | 85,08 | 89,00 | 82,31 | 173.818,00 |
| 24 Mar 2024 | 84,94 | 4,77 | 5,95% | 79,60 | 89,68 | 78,29 | 235.042,00 |
| 23 Mar 2024 | 80,17 | 0,480 | 0,60% | 79,67 | 81,15 | 74,55 | 144.674,00 |
| 22 Mar 2024 | 79,69 | -0,170 | -0,21% | 79,60 | 81,72 | 77,65 | 156.154,00 |
| 21 Mar 2024 | 79,86 | 8,43 | 11,80% | 71,83 | 80,68 | 67,97 | 162.559,00 |
| 20 Mar 2024 | 71,43 | -10,39 | -12,70% | 82,34 | 83,00 | 70,12 | 192.378,00 |
| 19 Mar 2024 | 81,82 | -4,47 | -5,18% | 85,87 | 85,89 | 79,44 | 138.770,00 |
| 18 Mar 2024 | 86,29 | 2,75 | 3,29% | 83,94 | 86,91 | 77,76 | 127.566,00 |
| 17 Mar 2024 | 83,54 | -7,51 | -8,25% | 90,92 | 92,37 | 80,40 | 216.642,00 |
| 16 Mar 2024 | 91,05 | -22,95 | -20,13% | 102,49 | 103,36 | 85,26 | 328.858,00 |
| 15 Mar 2024 | 114,00 | 0,00 | 0,00% | 114,00 | 114,00 | 114,00 | 0,00 |
| 14 Mar 2024 | 114,00 | 0,720 | 0,64% | 112,73 | 115,94 | 109,73 | 111.025,00 |
| 13 Mar 2024 | 113,28 | -2,51 | -2,17% | 115,33 | 115,33 | 105,00 | 118.764,00 |
| 12 Mar 2024 | 115,79 | 6,41 | 5,86% | 109,01 | 117,22 | 102,33 | 144.305,00 |
| 11 Mar 2024 | 109,38 | -2,46 | -2,20% | 110,45 | 115,57 | 105,90 | 103.708,00 |
| 10 Mar 2024 | 111,84 | 0,00 | 0,00% | 111,84 | 111,84 | 111,84 | 0,00 |
| 09 Mar 2024 | 111,84 | 4,89 | 4,57% | 107,15 | 113,89 | 106,03 | 177.888,00 |
| 08 Mar 2024 | 106,95 | 3,72 | 3,60% | 102,75 | 109,02 | 98,63 | 154.941,00 |
| 07 Mar 2024 | 103,23 | 3,67 | 3,69% | 99,78 | 104,47 | 94,75 | 205.773,00 |
| 06 Mar 2024 | 99,56 | -16,48 | -14,20% | 122,69 | 125,53 | 81,84 | 371.335,00 |
| 05 Mar 2024 | 116,04 | 7,01 | 6,43% | 108,46 | 125,37 | 104,38 | 340.806,00 |
| 04 Mar 2024 | 109,03 | -4,44 | -3,91% | 110,83 | 126,79 | 100,00 | 357.285,00 |
| 03 Mar 2024 | 113,47 | 28,57 | 33,65% | 84,62 | 117,84 | 84,35 | 522.419,00 |
| 02 Mar 2024 | 84,90 | 4,10 | 5,07% | 80,94 | 84,95 | 80,60 | 95.194,00 |
| 01 Mar 2024 | 80,80 | -2,15 | -2,59% | 82,52 | 88,68 | 79,08 | 194.925,00 |
| 29 Feb 2024 | 82,95 | 1,28 | 1,57% | 81,55 | 86,02 | 74,34 | 217.734,00 |
| 28 Feb 2024 | 81,67 | 2,58 | 3,26% | 79,55 | 86,40 | 78,46 | 229.273,00 |
| 27 Feb 2024 | 79,09 | 3,38 | 4,46% | 75,65 | 80,91 | 73,04 | 128.214,00 |
| 26 Feb 2024 | 75,71 | 0,090 | 0,12% | 75,65 | 76,05 | 74,38 | 38.640,00 |
| 25 Feb 2024 | 75,62 | 1,95 | 2,65% | 73,81 | 75,81 | 72,88 | 44.697,00 |
| 24 Feb 2024 | 73,67 | -1,81 | -2,40% | 75,73 | 75,90 | 72,75 | 68.903,00 |
| 23 Feb 2024 | 75,48 | 0,550 | 0,73% | 74,96 | 77,13 | 74,16 | 61.216,00 |
| 22 Feb 2024 | 74,93 | -1,60 | -2,09% | 76,45 | 76,65 | 72,38 | 61.822,00 |
| 21 Feb 2024 | 76,53 | -1,79 | -2,29% | 78,43 | 79,10 | 73,54 | 72.777,00 |
| 20 Feb 2024 | 78,32 | 0,630 | 0,81% | 77,69 | 79,23 | 76,84 | 50.412,00 |
| 19 Feb 2024 | 77,69 | 0,640 | 0,83% | 76,99 | 78,20 | 75,93 | 63.044,00 |
| 18 Feb 2024 | 77,05 | -1,79 | -2,27% | 78,84 | 78,90 | 74,60 | 79.723,00 |
| 17 Feb 2024 | 78,84 | -1,41 | -1,76% | 80,28 | 80,45 | 76,56 | 88.650,00 |
| 16 Feb 2024 | 80,25 | -1,81 | -2,21% | 81,86 | 83,16 | 79,12 | 103.756,00 |
| 15 Feb 2024 | 82,06 | 1,47 | 1,82% | 80,48 | 83,02 | 79,09 | 83.088,00 |
| 14 Feb 2024 | 80,59 | -1,60 | -1,95% | 82,26 | 84,18 | 77,71 | 76.943,00 |
| 13 Feb 2024 | 82,19 | 1,58 | 1,96% | 80,40 | 82,73 | 77,57 | 92.066,00 |
| 12 Feb 2024 | 80,61 | 2,87 | 3,69% | 77,59 | 81,89 | 76,91 | 106.058,00 |
| 11 Feb 2024 | 77,74 | -1,37 | -1,73% | 79,47 | 79,50 | 75,75 | 41.622,00 |
| 10 Feb 2024 | 79,11 | 2,14 | 2,78% | 77,07 | 81,19 | 75,58 | 113.503,00 |
|
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 |
