Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 01 Mag 2024 | 79,47 | -4,05 | -4,85% | 83,40 | 84,52 | 77,19 | 252.232,00 |
| 30 Apr 2024 | 83,52 | -0,440 | -0,52% | 84,27 | 85,64 | 81,72 | 207.415,00 |
| 29 Apr 2024 | 83,96 | 0,060 | 0,07% | 83,93 | 85,43 | 83,58 | 157.162,00 |
| 28 Apr 2024 | 83,90 | -4,11 | -4,67% | 88,05 | 88,47 | 83,05 | 269.246,00 |
| 27 Apr 2024 | 88,01 | 4,80 | 5,77% | 83,87 | 88,64 | 83,08 | 414.950,00 |
| 26 Apr 2024 | 83,21 | 0,00 | 0,00% | 83,21 | 83,21 | 83,21 | 0,00 |
| 25 Apr 2024 | 83,21 | -1,86 | -2,19% | 85,11 | 87,69 | 82,35 | 354.115,00 |
| 24 Apr 2024 | 85,07 | -0,360 | -0,42% | 85,36 | 86,42 | 83,97 | 144.665,00 |
| 23 Apr 2024 | 85,43 | 1,35 | 1,61% | 84,21 | 86,49 | 83,96 | 193.867,00 |
| 22 Apr 2024 | 84,08 | -0,980 | -1,15% | 84,66 | 85,69 | 82,73 | 138.593,00 |
| 21 Apr 2024 | 85,06 | 4,28 | 5,30% | 80,82 | 85,97 | 80,26 | 189.170,00 |
| 20 Apr 2024 | 80,78 | 0,020 | 0,02% | 80,62 | 82,27 | 75,76 | 327.358,00 |
| 19 Apr 2024 | 80,76 | 0,550 | 0,69% | 80,02 | 82,55 | 78,67 | 406.927,00 |
| 18 Apr 2024 | 80,21 | 0,250 | 0,31% | 79,69 | 80,82 | 76,27 | 293.711,00 |
| 17 Apr 2024 | 79,96 | 1,91 | 2,45% | 78,00 | 80,47 | 75,30 | 357.117,00 |
| 16 Apr 2024 | 78,05 | -1,71 | -2,14% | 79,34 | 82,86 | 75,64 | 792.588,00 |
| 15 Apr 2024 | 79,76 | 2,44 | 3,16% | 77,47 | 80,43 | 73,73 | 889.805,00 |
| 14 Apr 2024 | 77,32 | -8,86 | -10,28% | 85,90 | 86,64 | 70,53 | 1.927.052,00 |
| 13 Apr 2024 | 86,18 | -12,50 | -12,67% | 98,97 | 99,58 | 80,27 | 1.388.544,00 |
| 12 Apr 2024 | 98,68 | 1,97 | 2,04% | 96,35 | 99,97 | 94,86 | 414.477,00 |
| 11 Apr 2024 | 96,71 | -0,820 | -0,84% | 97,49 | 98,36 | 93,44 | 427.079,00 |
| 10 Apr 2024 | 97,53 | -5,80 | -5,61% | 103,34 | 103,44 | 96,44 | 453.254,00 |
| 09 Apr 2024 | 103,33 | 2,08 | 2,05% | 101,00 | 106,06 | 99,42 | 598.724,00 |
| 08 Apr 2024 | 101,25 | -0,290 | -0,29% | 101,30 | 105,93 | 100,18 | 350.479,00 |
| 07 Apr 2024 | 101,54 | 3,61 | 3,69% | 97,83 | 102,48 | 97,19 | 322.023,00 |
| 06 Apr 2024 | 97,93 | -0,430 | -0,44% | 98,63 | 100,24 | 95,09 | 576.963,00 |
| 05 Apr 2024 | 98,36 | 0,040 | 0,04% | 98,13 | 104,26 | 96,19 | 757.906,00 |
| 04 Apr 2024 | 98,32 | -8,39 | -7,86% | 106,77 | 109,82 | 96,50 | 732.031,00 |
| 03 Apr 2024 | 106,71 | 7,43 | 7,48% | 98,91 | 109,00 | 93,06 | 1.274.115,00 |
| 02 Apr 2024 | 99,28 | -5,82 | -5,54% | 104,66 | 112,81 | 97,22 | 1.116.926,00 |
| 01 Apr 2024 | 105,10 | 2,16 | 2,10% | 102,72 | 106,77 | 101,42 | 453.951,00 |
| 31 Mar 2024 | 102,94 | -5,89 | -5,41% | 108,81 | 108,83 | 101,08 | 435.479,00 |
| 30 Mar 2024 | 108,83 | 14,70 | 15,62% | 94,04 | 110,37 | 92,76 | 1.979.290,00 |
| 29 Mar 2024 | 94,13 | 0,540 | 0,58% | 93,57 | 96,57 | 93,40 | 514.901,00 |
| 28 Mar 2024 | 93,59 | -2,27 | -2,37% | 95,80 | 99,00 | 92,30 | 668.128,00 |
| 27 Mar 2024 | 95,86 | 5,19 | 5,72% | 90,45 | 97,01 | 87,52 | 587.514,00 |
| 26 Mar 2024 | 90,67 | 1,00 | 1,12% | 89,52 | 92,09 | 88,54 | 388.868,00 |
| 25 Mar 2024 | 89,67 | 4,37 | 5,12% | 85,47 | 90,81 | 85,37 | 454.301,00 |
| 24 Mar 2024 | 85,30 | 1,89 | 2,27% | 83,23 | 87,50 | 82,83 | 341.951,00 |
| 23 Mar 2024 | 83,41 | -2,31 | -2,69% | 85,60 | 86,20 | 80,58 | 298.653,00 |
| 22 Mar 2024 | 85,72 | 1,02 | 1,20% | 84,50 | 87,05 | 83,59 | 454.824,00 |
| 21 Mar 2024 | 84,70 | 6,07 | 7,72% | 78,95 | 85,30 | 77,00 | 564.353,00 |
| 20 Mar 2024 | 78,63 | -8,11 | -9,35% | 87,01 | 87,78 | 77,30 | 1.357.016,00 |
| 19 Mar 2024 | 86,74 | 0,900 | 1,05% | 85,51 | 88,08 | 80,75 | 394.912,00 |
| 18 Mar 2024 | 85,84 | 1,61 | 1,91% | 84,79 | 86,79 | 80,71 | 302.394,00 |
| 17 Mar 2024 | 84,23 | -5,37 | -5,99% | 89,53 | 90,74 | 82,25 | 429.337,00 |
| 16 Mar 2024 | 89,60 | -7,68 | -7,89% | 94,22 | 95,39 | 83,33 | 761.921,00 |
| 15 Mar 2024 | 97,28 | 0,00 | 0,00% | 97,28 | 97,28 | 97,28 | 0,00 |
| 14 Mar 2024 | 97,28 | -0,300 | -0,31% | 97,30 | 98,96 | 93,92 | 466.615,00 |
| 13 Mar 2024 | 97,58 | -6,26 | -6,03% | 103,91 | 104,22 | 91,55 | 918.975,00 |
| 12 Mar 2024 | 103,84 | 16,38 | 18,73% | 87,39 | 105,50 | 83,66 | 1.368.370,00 |
| 11 Mar 2024 | 87,46 | -0,810 | -0,92% | 90,74 | 90,78 | 85,34 | 370.181,00 |
| 10 Mar 2024 | 88,27 | 0,00 | 0,00% | 88,27 | 88,27 | 88,27 | 0,00 |
| 09 Mar 2024 | 88,27 | 0,300 | 0,34% | 88,10 | 89,51 | 84,56 | 466.506,00 |
| 08 Mar 2024 | 87,97 | 2,17 | 2,53% | 85,83 | 89,62 | 83,43 | 392.664,00 |
| 07 Mar 2024 | 85,80 | 3,93 | 4,80% | 81,98 | 87,47 | 79,80 | 597.410,00 |
| 06 Mar 2024 | 81,87 | -6,94 | -7,81% | 88,87 | 91,86 | 70,99 | 1.375.511,00 |
| 05 Mar 2024 | 88,81 | -1,88 | -2,07% | 90,66 | 92,68 | 87,52 | 564.567,00 |
| 04 Mar 2024 | 90,69 | -3,66 | -3,88% | 93,61 | 94,28 | 83,35 | 531.751,00 |
| 03 Mar 2024 | 94,35 | 9,39 | 11,05% | 84,75 | 94,56 | 84,47 | 888.290,00 |
| 02 Mar 2024 | 84,96 | 5,17 | 6,48% | 80,11 | 86,19 | 80,05 | 441.708,00 |
| 01 Mar 2024 | 79,79 | 5,30 | 7,12% | 74,48 | 84,98 | 73,85 | 845.209,00 |
| 29 Feb 2024 | 74,49 | 0,500 | 0,68% | 74,00 | 77,99 | 69,93 | 696.309,00 |
| 28 Feb 2024 | 73,99 | 2,09 | 2,91% | 72,06 | 76,50 | 71,93 | 629.915,00 |
| 27 Feb 2024 | 71,90 | 1,79 | 2,55% | 70,09 | 73,00 | 69,09 | 279.033,00 |
| 26 Feb 2024 | 70,11 | -0,250 | -0,36% | 70,42 | 70,60 | 69,76 | 103.905,00 |
| 25 Feb 2024 | 70,36 | 1,56 | 2,27% | 68,88 | 70,66 | 68,63 | 144.878,00 |
| 24 Feb 2024 | 68,80 | -0,010 | -0,01% | 68,94 | 69,09 | 67,46 | 167.171,00 |
| 23 Feb 2024 | 68,81 | -0,100 | -0,15% | 68,88 | 69,78 | 67,85 | 204.994,00 |
| 22 Feb 2024 | 68,91 | -0,720 | -1,03% | 69,62 | 69,67 | 67,26 | 194.130,00 |
| 21 Feb 2024 | 69,63 | -1,65 | -2,31% | 71,37 | 71,47 | 67,16 | 311.146,00 |
| 20 Feb 2024 | 71,28 | 0,490 | 0,69% | 70,76 | 71,76 | 70,43 | 186.698,00 |
| 19 Feb 2024 | 70,79 | 0,820 | 1,17% | 69,94 | 71,32 | 69,82 | 112.123,00 |
| 18 Feb 2024 | 69,97 | -0,610 | -0,86% | 70,64 | 70,71 | 68,00 | 157.647,00 |
| 17 Feb 2024 | 70,58 | 0,830 | 1,19% | 69,76 | 70,96 | 68,66 | 205.082,00 |
| 16 Feb 2024 | 69,75 | -0,060 | -0,09% | 69,77 | 70,95 | 68,99 | 317.860,00 |
| 15 Feb 2024 | 69,81 | 0,850 | 1,23% | 68,93 | 70,75 | 68,38 | 356.784,00 |
| 14 Feb 2024 | 68,96 | -3,91 | -5,37% | 72,86 | 73,17 | 68,11 | 640.803,00 |
| 13 Feb 2024 | 72,87 | 1,34 | 1,87% | 71,44 | 73,44 | 70,26 | 191.661,00 |
| 12 Feb 2024 | 71,53 | 0,730 | 1,03% | 70,75 | 73,10 | 70,63 | 231.482,00 |
| 11 Feb 2024 | 70,80 | 0,170 | 0,24% | 70,74 | 71,18 | 69,93 | 111.276,00 |
| 10 Feb 2024 | 70,63 | 0,080 | 0,11% | 70,74 | 71,95 | 70,07 | 325.083,00 |
| 09 Feb 2024 | 70,55 | 1,91 | 2,78% | 68,68 | 71,00 | 68,35 | 147.922,00 |
| 08 Feb 2024 | 68,64 | 0,370 | 0,54% | 68,33 | 68,82 | 67,75 | 116.917,00 |
| 07 Feb 2024 | 68,27 | 0,570 | 0,84% | 67,58 | 68,80 | 67,52 | 105.476,00 |
| 06 Feb 2024 | 67,70 | 0,730 | 1,09% | 66,90 | 68,24 | 66,57 | 75.041,00 |
| 05 Feb 2024 | 66,97 | -1,85 | -2,69% | 68,79 | 68,88 | 66,42 | 114.694,00 |
| 04 Feb 2024 | 68,82 | 0,800 | 1,18% | 67,93 | 69,19 | 67,87 | 86.593,00 |
| 03 Feb 2024 | 68,02 | 0,510 | 0,76% | 67,39 | 68,43 | 67,31 | 81.040,00 |
| 02 Feb 2024 | 67,51 | 0,740 | 1,11% | 66,93 | 68,15 | 65,67 | 119.516,00 |
|
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 |
