Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 13 Mag 2024 | 75,37 | -0,32 | -0,42% | 75,77 | 76,91 | 74,70 | 1.126.541 |
| 10 Mag 2024 | 75,69 | 0,93 | 1,24% | 74,70 | 75,87 | 74,70 | 970.503 |
| 09 Mag 2024 | 74,76 | -0,26 | -0,35% | 75,24 | 75,55 | 74,61 | 1.485.620 |
| 08 Mag 2024 | 75,02 | 0,30 | 0,40% | 74,49 | 75,23 | 74,31 | 1.968.090 |
| 07 Mag 2024 | 74,72 | -0,53 | -0,70% | 75,42 | 75,88 | 74,38 | 1.018.037 |
| 06 Mag 2024 | 75,25 | 0,26 | 0,35% | 75,13 | 75,62 | 74,82 | 1.190.697 |
| 03 Mag 2024 | 74,99 | -0,01 | -0,01% | 75,39 | 75,66 | 74,20 | 796.254 |
| 02 Mag 2024 | 75,00 | -0,76 | -1,00% | 75,82 | 76,11 | 74,81 | 1.641.048 |
| 01 Mag 2024 | 75,76 | -0,54 | -0,71% | 76,02 | 76,18 | 75,58 | 674.070 |
| 30 Apr 2024 | 76,30 | -1,38 | -1,78% | 77,50 | 77,50 | 76,30 | 1.779.684 |
| 29 Apr 2024 | 77,68 | -0,07 | -0,09% | 77,78 | 78,29 | 77,38 | 1.333.995 |
| 26 Apr 2024 | 77,75 | 0,37 | 0,48% | 77,50 | 78,25 | 77,35 | 780.249 |
| 25 Apr 2024 | 77,38 | -0,21 | -0,27% | 77,01 | 77,50 | 75,89 | 1.007.352 |
| 24 Apr 2024 | 77,59 | -0,22 | -0,28% | 77,81 | 78,55 | 77,39 | 1.104.206 |
| 23 Apr 2024 | 77,81 | 0,05 | 0,06% | 78,00 | 78,91 | 77,61 | 2.124.734 |
| 22 Apr 2024 | 77,76 | 1,70 | 2,24% | 76,04 | 78,25 | 76,04 | 1.890.262 |
| 19 Apr 2024 | 76,06 | 0,65 | 0,86% | 75,18 | 76,60 | 75,06 | 1.399.100 |
| 18 Apr 2024 | 75,41 | 0,14 | 0,19% | 75,41 | 76,01 | 74,68 | 1.469.366 |
| 17 Apr 2024 | 75,27 | 0,17 | 0,23% | 75,46 | 75,62 | 74,62 | 1.283.478 |
| 16 Apr 2024 | 75,10 | -0,98 | -1,29% | 76,20 | 76,30 | 75,04 | 2.822.424 |
| 15 Apr 2024 | 76,08 | 0,65 | 0,86% | 75,87 | 76,55 | 75,42 | 1.766.334 |
| 12 Apr 2024 | 75,43 | -0,32 | -0,42% | 75,49 | 75,63 | 75,01 | 1.040.278 |
| 11 Apr 2024 | 75,75 | 0,30 | 0,40% | 75,83 | 75,88 | 75,09 | 1.475.647 |
| 10 Apr 2024 | 75,45 | -0,29 | -0,38% | 75,34 | 75,67 | 74,93 | 1.351.125 |
| 09 Apr 2024 | 75,74 | -0,40 | -0,53% | 76,08 | 76,44 | 75,08 | 1.974.398 |
| 08 Apr 2024 | 76,14 | 0,69 | 0,91% | 75,34 | 77,25 | 75,34 | 1.488.195 |
| 05 Apr 2024 | 75,45 | 1,27 | 1,71% | 74,01 | 75,85 | 73,67 | 1.497.181 |
| 04 Apr 2024 | 74,18 | -0,41 | -0,55% | 75,00 | 75,24 | 74,04 | 1.825.605 |
| 03 Apr 2024 | 74,59 | -0,09 | -0,12% | 74,44 | 75,11 | 74,08 | 2.055.791 |
| 02 Apr 2024 | 74,68 | -0,96 | -1,27% | 75,07 | 75,29 | 74,33 | 2.582.567 |
| 01 Apr 2024 | 75,64 | -1,67 | -2,16% | 77,00 | 77,02 | 75,52 | 2.237.497 |
| 28 Mar 2024 | 77,31 | 0,05 | 0,06% | 77,05 | 77,95 | 77,00 | 3.175.638 |
| 27 Mar 2024 | 77,26 | 0,09 | 0,12% | 77,73 | 77,92 | 77,00 | 2.360.026 |
| 26 Mar 2024 | 77,17 | -0,60 | -0,77% | 76,64 | 78,28 | 76,22 | 2.867.139 |
| 25 Mar 2024 | 77,77 | -0,13 | -0,17% | 77,53 | 78,50 | 77,09 | 3.240.214 |
| 22 Mar 2024 | 77,90 | -0,19 | -0,24% | 77,68 | 78,25 | 76,09 | 2.241.273 |
| 21 Mar 2024 | 78,09 | -3,43 | -4,21% | 76,00 | 79,00 | 74,83 | 3.891.782 |
| 20 Mar 2024 | 81,52 | -0,84 | -1,02% | 82,35 | 82,40 | 80,91 | 985.889 |
| 19 Mar 2024 | 82,36 | 1,50 | 1,86% | 80,93 | 82,65 | 80,93 | 1.158.542 |
| 18 Mar 2024 | 80,86 | -2,86 | -3,42% | 83,85 | 84,00 | 80,63 | 1.456.720 |
| 15 Mar 2024 | 83,72 | 1,19 | 1,44% | 83,42 | 84,58 | 82,46 | 5.387.058 |
| 14 Mar 2024 | 82,53 | -0,55 | -0,66% | 82,62 | 83,03 | 81,93 | 1.370.445 |
| 13 Mar 2024 | 83,08 | -0,40 | -0,48% | 83,21 | 83,74 | 82,73 | 1.797.131 |
| 12 Mar 2024 | 83,48 | 0,95 | 1,15% | 82,89 | 83,67 | 82,77 | 1.133.516 |
| 11 Mar 2024 | 82,53 | -0,03 | -0,04% | 82,93 | 83,44 | 82,17 | 1.086.096 |
| 08 Mar 2024 | 82,56 | -2,46 | -2,89% | 85,24 | 85,27 | 82,20 | 1.019.638 |
| 07 Mar 2024 | 85,02 | 1,45 | 1,74% | 84,08 | 85,15 | 83,66 | 799.075 |
| 06 Mar 2024 | 83,57 | -0,08 | -0,10% | 83,81 | 84,33 | 83,36 | 680.732 |
| 05 Mar 2024 | 83,65 | 0,10 | 0,12% | 83,50 | 84,78 | 83,32 | 1.138.109 |
| 04 Mar 2024 | 83,55 | -0,47 | -0,56% | 83,91 | 84,14 | 83,33 | 591.933 |
| 01 Mar 2024 | 84,02 | -0,15 | -0,18% | 83,86 | 84,47 | 83,31 | 775.776 |
| 29 Feb 2024 | 84,17 | -0,38 | -0,45% | 84,50 | 85,08 | 84,09 | 2.057.865 |
| 28 Feb 2024 | 84,55 | -1,42 | -1,65% | 86,00 | 86,30 | 84,36 | 1.153.581 |
| 27 Feb 2024 | 85,97 | -0,13 | -0,15% | 85,80 | 86,55 | 85,40 | 1.032.588 |
| 26 Feb 2024 | 86,10 | -0,17 | -0,20% | 86,41 | 87,27 | 85,98 | 1.184.534 |
| 23 Feb 2024 | 86,27 | 0,08 | 0,09% | 86,19 | 86,39 | 85,73 | 1.039.517 |
| 22 Feb 2024 | 86,19 | 1,53 | 1,81% | 85,10 | 86,76 | 85,08 | 1.443.415 |
| 21 Feb 2024 | 84,66 | -0,41 | -0,48% | 84,79 | 85,61 | 84,57 | 1.002.174 |
| 20 Feb 2024 | 85,07 | 3,07 | 3,74% | 82,01 | 85,25 | 82,01 | 1.619.793 |
| 16 Feb 2024 | 82,00 | -1,27 | -1,53% | 83,75 | 83,75 | 81,86 | 1.030.560 |
| 15 Feb 2024 | 83,27 | -1,02 | -1,21% | 84,32 | 84,90 | 83,01 | 1.386.069 |
| 14 Feb 2024 | 84,29 | 3,65 | 4,53% | 80,90 | 84,45 | 80,90 | 1.676.304 |
|
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 |
