Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 06 Mag 2024 | 145,64 | -0,370 | -0,25% | 146,34 | 148,00 | 143,21 | 706.745,00 |
| 05 Mag 2024 | 146,01 | 2,41 | 1,68% | 143,57 | 149,16 | 142,24 | 880.771,00 |
| 04 Mag 2024 | 143,60 | 5,91 | 4,29% | 137,82 | 145,00 | 135,87 | 1.103.597,00 |
| 03 Mag 2024 | 137,69 | 2,95 | 2,19% | 134,19 | 140,93 | 128,27 | 1.422.451,00 |
| 02 Mag 2024 | 134,74 | 7,98 | 6,30% | 126,70 | 135,93 | 118,47 | 2.140.078,00 |
| 01 Mag 2024 | 126,76 | -10,97 | -7,96% | 137,31 | 139,76 | 121,25 | 1.512.966,00 |
| 30 Apr 2024 | 137,73 | -0,210 | -0,15% | 138,25 | 138,95 | 133,31 | 1.008.436,00 |
| 29 Apr 2024 | 137,94 | -3,37 | -2,38% | 141,38 | 144,71 | 137,05 | 605.220,00 |
| 28 Apr 2024 | 141,31 | 2,28 | 1,64% | 139,48 | 143,04 | 132,43 | 886.162,00 |
| 27 Apr 2024 | 139,03 | -8,80 | -5,95% | 144,98 | 146,17 | 138,70 | 779.354,00 |
| 26 Apr 2024 | 147,83 | 0,00 | 0,00% | 147,83 | 147,83 | 147,83 | 0,00 |
| 25 Apr 2024 | 147,83 | -6,81 | -4,40% | 155,29 | 159,73 | 145,57 | 1.231.326,00 |
| 24 Apr 2024 | 154,64 | -2,27 | -1,45% | 157,01 | 160,00 | 153,04 | 988.536,00 |
| 23 Apr 2024 | 156,91 | 8,23 | 5,54% | 148,82 | 158,49 | 146,69 | 1.011.012,00 |
| 22 Apr 2024 | 148,68 | -2,46 | -1,63% | 150,15 | 153,49 | 146,78 | 799.550,00 |
| 21 Apr 2024 | 151,14 | 8,67 | 6,09% | 142,08 | 152,40 | 139,70 | 1.084.029,00 |
| 20 Apr 2024 | 142,47 | 0,470 | 0,33% | 141,84 | 147,53 | 128,50 | 2.635.186,00 |
| 19 Apr 2024 | 142,00 | 9,96 | 7,54% | 131,53 | 143,97 | 127,65 | 1.933.270,00 |
| 18 Apr 2024 | 132,04 | -4,27 | -3,13% | 135,63 | 142,67 | 126,93 | 2.334.638,00 |
| 17 Apr 2024 | 136,31 | -2,15 | -1,55% | 138,29 | 140,66 | 126,31 | 2.264.887,00 |
| 16 Apr 2024 | 138,46 | -12,87 | -8,50% | 150,17 | 156,01 | 133,73 | 2.473.496,00 |
| 15 Apr 2024 | 151,33 | 12,87 | 9,30% | 139,04 | 152,86 | 130,48 | 3.302.551,00 |
| 14 Apr 2024 | 138,46 | -14,92 | -9,73% | 153,01 | 154,90 | 112,06 | 5.188.978,00 |
| 13 Apr 2024 | 153,38 | -19,06 | -11,05% | 172,76 | 175,95 | 138,06 | 2.497.424,00 |
| 12 Apr 2024 | 172,44 | -0,800 | -0,46% | 172,74 | 176,40 | 170,08 | 835.086,00 |
| 11 Apr 2024 | 173,24 | 0,900 | 0,52% | 172,18 | 175,52 | 162,21 | 1.040.563,00 |
| 10 Apr 2024 | 172,34 | -8,35 | -4,62% | 180,57 | 180,93 | 169,12 | 814.818,00 |
| 09 Apr 2024 | 180,69 | 1,13 | 0,63% | 179,06 | 184,67 | 175,35 | 991.468,00 |
| 08 Apr 2024 | 179,56 | 0,840 | 0,47% | 178,63 | 182,71 | 176,87 | 632.177,00 |
| 07 Apr 2024 | 178,72 | 4,36 | 2,50% | 174,19 | 180,00 | 173,56 | 707.416,00 |
| 06 Apr 2024 | 174,36 | -9,59 | -5,21% | 183,64 | 185,17 | 167,96 | 1.303.470,00 |
| 05 Apr 2024 | 183,95 | -1,06 | -0,57% | 184,68 | 190,19 | 180,21 | 813.339,00 |
| 04 Apr 2024 | 185,01 | 3,77 | 2,08% | 181,19 | 191,83 | 176,92 | 1.060.227,00 |
| 03 Apr 2024 | 181,24 | -11,07 | -5,76% | 191,97 | 191,97 | 175,96 | 1.434.965,00 |
| 02 Apr 2024 | 192,31 | -10,27 | -5,07% | 202,05 | 204,40 | 186,52 | 1.236.243,00 |
| 01 Apr 2024 | 202,58 | 8,41 | 4,33% | 194,24 | 203,19 | 193,74 | 506.810,00 |
| 31 Mar 2024 | 194,17 | 2,01 | 1,05% | 191,31 | 200,00 | 190,66 | 806.536,00 |
| 30 Mar 2024 | 192,16 | 2,77 | 1,46% | 189,45 | 192,99 | 183,38 | 856.517,00 |
| 29 Mar 2024 | 189,39 | 3,18 | 1,71% | 185,66 | 190,98 | 180,93 | 877.776,00 |
| 28 Mar 2024 | 186,21 | -4,21 | -2,21% | 190,18 | 192,67 | 180,10 | 1.208.737,00 |
| 27 Mar 2024 | 190,42 | 1,45 | 0,77% | 188,79 | 197,00 | 186,17 | 996.486,00 |
| 26 Mar 2024 | 188,97 | 5,32 | 2,90% | 183,35 | 194,59 | 181,00 | 1.322.339,00 |
| 25 Mar 2024 | 183,65 | 10,88 | 6,30% | 173,50 | 186,77 | 171,30 | 997.764,00 |
| 24 Mar 2024 | 172,77 | -2,19 | -1,25% | 174,54 | 178,99 | 170,33 | 1.120.486,00 |
| 23 Mar 2024 | 174,96 | -4,45 | -2,48% | 179,07 | 181,92 | 167,60 | 1.631.732,00 |
| 22 Mar 2024 | 179,41 | -12,55 | -6,54% | 190,63 | 195,62 | 175,87 | 2.074.984,00 |
| 21 Mar 2024 | 191,96 | 21,49 | 12,61% | 171,66 | 193,20 | 162,43 | 3.238.226,00 |
| 20 Mar 2024 | 170,47 | -25,00 | -12,79% | 196,17 | 198,62 | 166,00 | 4.438.865,00 |
| 19 Mar 2024 | 195,47 | -6,45 | -3,19% | 201,07 | 210,13 | 193,93 | 3.103.764,00 |
| 18 Mar 2024 | 201,92 | 19,88 | 10,92% | 183,73 | 205,00 | 178,56 | 2.455.892,00 |
| 17 Mar 2024 | 182,04 | -1,02 | -0,56% | 183,05 | 198,00 | 176,69 | 3.457.186,00 |
| 16 Mar 2024 | 183,06 | 19,22 | 11,73% | 177,89 | 188,93 | 164,52 | 4.509.970,00 |
| 15 Mar 2024 | 163,84 | 0,00 | 0,00% | 163,84 | 163,84 | 163,84 | 0,00 |
| 14 Mar 2024 | 163,84 | 12,75 | 8,44% | 150,88 | 166,73 | 148,60 | 1.684.820,00 |
| 13 Mar 2024 | 151,09 | 2,29 | 1,54% | 148,70 | 155,20 | 141,41 | 2.087.674,00 |
| 12 Mar 2024 | 148,80 | 4,48 | 3,10% | 144,16 | 150,12 | 136,33 | 1.520.869,00 |
| 11 Mar 2024 | 144,32 | -0,400 | -0,28% | 144,05 | 148,48 | 140,45 | 933.500,00 |
| 10 Mar 2024 | 144,72 | 0,00 | 0,00% | 144,72 | 144,72 | 144,72 | 0,00 |
| 09 Mar 2024 | 144,72 | 0,870 | 0,60% | 144,07 | 152,67 | 141,98 | 1.995.106,00 |
| 08 Mar 2024 | 143,85 | 13,02 | 9,95% | 130,87 | 149,36 | 130,53 | 2.399.185,00 |
| 07 Mar 2024 | 130,83 | 5,66 | 4,52% | 125,68 | 134,93 | 120,00 | 1.960.956,00 |
| 06 Mar 2024 | 125,17 | -7,76 | -5,84% | 132,90 | 142,71 | 103,11 | 4.700.418,00 |
| 05 Mar 2024 | 132,93 | 2,61 | 2,00% | 130,55 | 134,97 | 127,33 | 1.827.344,00 |
| 04 Mar 2024 | 130,32 | 0,290 | 0,22% | 129,69 | 132,16 | 123,94 | 1.363.004,00 |
| 03 Mar 2024 | 130,03 | 0,050 | 0,04% | 129,82 | 131,68 | 127,18 | 1.107.745,00 |
| 02 Mar 2024 | 129,98 | 4,55 | 3,63% | 126,49 | 137,83 | 125,92 | 2.121.822,00 |
| 01 Mar 2024 | 125,43 | 6,98 | 5,89% | 119,60 | 134,68 | 116,91 | 3.006.014,00 |
| 29 Feb 2024 | 118,45 | 10,08 | 9,30% | 108,56 | 118,57 | 107,20 | 2.177.893,00 |
| 28 Feb 2024 | 108,37 | -1,46 | -1,33% | 110,17 | 112,39 | 105,29 | 1.180.391,00 |
| 27 Feb 2024 | 109,83 | 6,33 | 6,12% | 103,27 | 110,80 | 100,30 | 1.038.070,00 |
| 26 Feb 2024 | 103,50 | -0,510 | -0,49% | 104,01 | 104,43 | 102,02 | 399.637,00 |
| 25 Feb 2024 | 104,01 | 4,17 | 4,18% | 100,11 | 104,82 | 98,46 | 518.919,00 |
| 24 Feb 2024 | 99,84 | -2,03 | -1,99% | 101,93 | 103,10 | 98,64 | 749.798,00 |
| 23 Feb 2024 | 101,87 | -3,14 | -2,99% | 104,73 | 107,10 | 101,47 | 940.017,00 |
| 22 Feb 2024 | 105,01 | -3,30 | -3,05% | 108,25 | 108,40 | 100,21 | 1.085.143,00 |
| 21 Feb 2024 | 108,31 | -3,16 | -2,83% | 111,97 | 112,14 | 102,71 | 1.381.651,00 |
| 20 Feb 2024 | 111,47 | -0,730 | -0,65% | 112,20 | 114,88 | 110,79 | 1.021.924,00 |
| 19 Feb 2024 | 112,20 | 3,33 | 3,06% | 108,76 | 114,09 | 107,51 | 632.827,00 |
| 18 Feb 2024 | 108,87 | -1,48 | -1,34% | 110,23 | 111,07 | 105,61 | 508.909,00 |
| 17 Feb 2024 | 110,35 | -3,25 | -2,86% | 113,61 | 114,25 | 107,80 | 921.231,00 |
| 16 Feb 2024 | 113,60 | -3,35 | -2,86% | 116,93 | 118,38 | 111,54 | 851.877,00 |
| 15 Feb 2024 | 116,95 | 4,44 | 3,95% | 112,18 | 118,71 | 110,64 | 882.394,00 |
| 14 Feb 2024 | 112,51 | 0,590 | 0,53% | 111,91 | 115,19 | 108,25 | 1.084.725,00 |
| 13 Feb 2024 | 111,92 | 4,48 | 4,17% | 107,44 | 112,25 | 103,43 | 1.233.072,00 |
| 12 Feb 2024 | 107,44 | -1,64 | -1,50% | 108,87 | 110,68 | 107,22 | 617.538,00 |
| 11 Feb 2024 | 109,08 | 2,21 | 2,07% | 107,04 | 110,87 | 106,92 | 755.081,00 |
| 10 Feb 2024 | 106,87 | 4,14 | 4,03% | 102,87 | 109,19 | 102,85 | 1.284.159,00 |
| 09 Feb 2024 | 102,73 | 1,72 | 1,70% | 101,17 | 104,94 | 100,52 | 940.531,00 |
| 08 Feb 2024 | 101,01 | 4,18 | 4,32% | 96,95 | 101,57 | 94,64 | 742.454,00 |
| 07 Feb 2024 | 96,83 | 1,17 | 1,22% | 95,60 | 97,91 | 93,13 | 796.457,00 |
|
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 |
