Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 24 Mag 2024 | 85,47 | -0,280 | -0,33% | 85,80 | 87,88 | 81,43 | 174.861,00 |
| 23 Mag 2024 | 85,75 | -2,47 | -2,80% | 88,34 | 88,47 | 84,90 | 92.717,00 |
| 22 Mag 2024 | 88,22 | -0,430 | -0,49% | 88,72 | 89,55 | 87,06 | 162.919,00 |
| 21 Mag 2024 | 88,65 | 6,43 | 7,82% | 82,41 | 89,07 | 82,41 | 108.364,00 |
| 20 Mag 2024 | 82,23 | -1,59 | -1,90% | 83,88 | 84,38 | 81,80 | 40.892,00 |
| 19 Mag 2024 | 83,82 | -0,330 | -0,39% | 84,03 | 84,71 | 83,52 | 39.467,00 |
| 18 Mag 2024 | 84,15 | 1,71 | 2,07% | 82,43 | 84,20 | 81,93 | 58.939,00 |
| 17 Mag 2024 | 82,44 | -0,040 | -0,04% | 82,48 | 83,24 | 81,38 | 61.831,00 |
| 16 Mag 2024 | 82,48 | 3,74 | 4,74% | 78,80 | 82,86 | 78,24 | 82.805,00 |
| 15 Mag 2024 | 78,74 | -1,89 | -2,34% | 80,58 | 81,24 | 78,59 | 86.063,00 |
| 14 Mag 2024 | 80,63 | -0,760 | -0,93% | 81,45 | 82,54 | 79,02 | 83.313,00 |
| 13 Mag 2024 | 81,39 | 0,00 | 0,00% | 81,36 | 82,17 | 80,90 | 34.265,00 |
| 12 Mag 2024 | 81,39 | 1,22 | 1,52% | 80,17 | 82,25 | 80,15 | 47.303,00 |
| 11 Mag 2024 | 80,17 | -2,91 | -3,50% | 83,05 | 83,47 | 79,64 | 76.642,00 |
| 10 Mag 2024 | 83,08 | 1,41 | 1,72% | 81,71 | 83,13 | 80,75 | 63.292,00 |
| 09 Mag 2024 | 81,67 | 0,840 | 1,04% | 80,86 | 82,25 | 79,33 | 87.404,00 |
| 08 Mag 2024 | 80,83 | 0,070 | 0,08% | 80,75 | 82,59 | 79,90 | 88.890,00 |
| 07 Mag 2024 | 80,77 | -0,570 | -0,70% | 81,33 | 84,03 | 80,14 | 104.115,00 |
| 06 Mag 2024 | 81,34 | -0,310 | -0,38% | 81,70 | 81,75 | 80,40 | 61.235,00 |
| 05 Mag 2024 | 81,65 | -0,190 | -0,23% | 81,85 | 82,97 | 81,57 | 53.054,00 |
| 04 Mag 2024 | 81,84 | 1,81 | 2,26% | 80,15 | 82,60 | 79,35 | 76.694,00 |
| 03 Mag 2024 | 80,03 | -0,140 | -0,17% | 80,24 | 81,23 | 78,66 | 71.522,00 |
| 02 Mag 2024 | 80,17 | 0,680 | 0,86% | 79,52 | 80,79 | 74,88 | 128.542,00 |
| 01 Mag 2024 | 79,49 | -4,05 | -4,85% | 83,45 | 84,54 | 77,48 | 111.942,00 |
| 30 Apr 2024 | 83,54 | -0,410 | -0,49% | 83,96 | 85,56 | 81,79 | 93.899,00 |
| 29 Apr 2024 | 83,95 | 0,080 | 0,10% | 83,91 | 85,42 | 83,63 | 68.385,00 |
| 28 Apr 2024 | 83,87 | -4,11 | -4,68% | 88,10 | 88,45 | 83,32 | 125.817,00 |
| 27 Apr 2024 | 87,98 | 4,20 | 5,02% | 83,77 | 88,54 | 83,11 | 194.381,00 |
| 26 Apr 2024 | 83,78 | 0,590 | 0,71% | 83,08 | 85,04 | 81,92 | 122.947,00 |
| 25 Apr 2024 | 83,19 | -1,87 | -2,20% | 85,03 | 87,69 | 82,39 | 167.148,00 |
| 24 Apr 2024 | 85,06 | -0,380 | -0,44% | 85,40 | 86,10 | 84,06 | 77.789,00 |
| 23 Apr 2024 | 85,44 | 1,35 | 1,61% | 84,13 | 86,49 | 83,98 | 107.774,00 |
| 22 Apr 2024 | 84,09 | -0,990 | -1,17% | 84,93 | 85,68 | 82,79 | 64.573,00 |
| 21 Apr 2024 | 85,08 | 4,29 | 5,31% | 80,82 | 85,96 | 80,32 | 76.878,00 |
| 20 Apr 2024 | 80,79 | 0,020 | 0,03% | 80,67 | 82,18 | 75,98 | 131.229,00 |
| 19 Apr 2024 | 80,77 | 0,590 | 0,73% | 80,12 | 82,45 | 78,68 | 157.484,00 |
| 18 Apr 2024 | 80,18 | 0,320 | 0,40% | 79,90 | 80,78 | 76,34 | 118.738,00 |
| 17 Apr 2024 | 79,86 | 1,77 | 2,27% | 77,95 | 80,42 | 75,39 | 138.076,00 |
| 16 Apr 2024 | 78,09 | -1,64 | -2,06% | 79,37 | 82,76 | 75,81 | 250.910,00 |
| 15 Apr 2024 | 79,73 | 2,35 | 3,03% | 77,16 | 80,32 | 73,81 | 293.155,00 |
| 14 Apr 2024 | 77,38 | -8,84 | -10,25% | 85,92 | 86,51 | 70,59 | 467.661,00 |
| 13 Apr 2024 | 86,22 | -12,46 | -12,63% | 98,76 | 99,50 | 80,63 | 368.426,00 |
| 12 Apr 2024 | 98,68 | 1,98 | 2,05% | 96,51 | 99,93 | 94,96 | 145.779,00 |
| 11 Apr 2024 | 96,70 | -0,850 | -0,88% | 97,57 | 98,22 | 93,80 | 158.746,00 |
| 10 Apr 2024 | 97,55 | -5,76 | -5,57% | 103,26 | 103,42 | 96,55 | 160.309,00 |
| 09 Apr 2024 | 103,31 | 2,16 | 2,14% | 101,11 | 105,93 | 99,77 | 178.608,00 |
| 08 Apr 2024 | 101,15 | -0,330 | -0,33% | 101,54 | 105,66 | 100,24 | 163.715,00 |
| 07 Apr 2024 | 101,48 | 3,54 | 3,62% | 97,82 | 102,46 | 97,18 | 138.356,00 |
| 06 Apr 2024 | 97,94 | -0,480 | -0,49% | 98,38 | 100,18 | 95,16 | 223.845,00 |
| 05 Apr 2024 | 98,42 | 0,060 | 0,07% | 98,25 | 104,22 | 96,28 | 320.356,00 |
| 04 Apr 2024 | 98,36 | -8,39 | -7,86% | 106,83 | 109,62 | 96,60 | 334.829,00 |
| 03 Apr 2024 | 106,74 | 7,46 | 7,51% | 99,04 | 108,94 | 93,75 | 509.717,00 |
| 02 Apr 2024 | 99,29 | -5,79 | -5,51% | 104,96 | 112,65 | 97,34 | 444.039,00 |
| 01 Apr 2024 | 105,08 | 2,23 | 2,17% | 102,65 | 106,49 | 101,41 | 185.268,00 |
| 31 Mar 2024 | 102,85 | -6,25 | -5,73% | 108,85 | 109,18 | 101,19 | 224.611,00 |
| 30 Mar 2024 | 109,09 | 14,91 | 15,83% | 94,08 | 109,98 | 93,02 | 576.703,00 |
| 29 Mar 2024 | 94,19 | 0,510 | 0,54% | 93,50 | 96,54 | 93,46 | 198.503,00 |
| 28 Mar 2024 | 93,68 | -2,23 | -2,33% | 95,81 | 98,92 | 92,45 | 320.277,00 |
| 27 Mar 2024 | 95,91 | 5,13 | 5,65% | 90,51 | 97,00 | 87,70 | 309.236,00 |
| 26 Mar 2024 | 90,77 | 1,09 | 1,21% | 89,75 | 92,02 | 88,58 | 192.686,00 |
| 25 Mar 2024 | 89,68 | 4,31 | 5,05% | 85,40 | 90,51 | 85,36 | 187.840,00 |
| 24 Mar 2024 | 85,38 | 2,04 | 2,45% | 83,28 | 87,46 | 82,91 | 134.071,00 |
| 23 Mar 2024 | 83,34 | -2,38 | -2,77% | 85,70 | 86,19 | 80,64 | 128.647,00 |
| 22 Mar 2024 | 85,71 | 1,03 | 1,22% | 84,65 | 86,97 | 83,64 | 165.925,00 |
| 21 Mar 2024 | 84,68 | 6,14 | 7,82% | 78,62 | 85,28 | 77,05 | 240.160,00 |
| 20 Mar 2024 | 78,54 | -8,29 | -9,55% | 86,69 | 87,73 | 77,26 | 345.833,00 |
| 19 Mar 2024 | 86,83 | 0,960 | 1,11% | 85,70 | 87,97 | 80,86 | 173.783,00 |
| 18 Mar 2024 | 85,87 | 1,66 | 1,97% | 84,34 | 86,78 | 80,91 | 151.104,00 |
| 17 Mar 2024 | 84,21 | -5,41 | -6,03% | 89,70 | 90,72 | 82,32 | 207.213,00 |
| 16 Mar 2024 | 89,62 | -4,53 | -4,81% | 94,06 | 95,33 | 83,45 | 279.313,00 |
| 15 Mar 2024 | 94,15 | -3,07 | -3,16% | 97,16 | 98,06 | 89,88 | 230.539,00 |
| 14 Mar 2024 | 97,22 | -0,310 | -0,31% | 97,52 | 98,93 | 94,39 | 198.400,00 |
| 13 Mar 2024 | 97,53 | -6,33 | -6,09% | 104,02 | 104,21 | 92,04 | 438.193,00 |
| 12 Mar 2024 | 103,86 | 16,43 | 18,79% | 87,46 | 105,67 | 84,40 | 550.590,00 |
| 11 Mar 2024 | 87,43 | -3,22 | -3,56% | 90,56 | 90,76 | 85,49 | 125.471,00 |
| 10 Mar 2024 | 90,65 | 2,38 | 2,70% | 88,17 | 90,94 | 86,97 | 162.330,00 |
| 09 Mar 2024 | 88,27 | 0,300 | 0,34% | 88,21 | 89,29 | 84,80 | 230.377,00 |
| 08 Mar 2024 | 87,98 | 2,13 | 2,48% | 85,88 | 89,63 | 83,49 | 228.101,00 |
| 07 Mar 2024 | 85,85 | 3,97 | 4,85% | 81,97 | 87,35 | 79,93 | 252.072,00 |
| 06 Mar 2024 | 81,88 | -6,92 | -7,79% | 88,88 | 91,75 | 74,37 | 523.113,00 |
| 05 Mar 2024 | 88,80 | -1,85 | -2,05% | 90,92 | 92,62 | 87,61 | 281.733,00 |
| 04 Mar 2024 | 90,65 | -3,63 | -3,85% | 94,53 | 94,53 | 85,79 | 236.345,00 |
| 03 Mar 2024 | 94,28 | 9,35 | 11,01% | 84,83 | 94,46 | 84,45 | 392.929,00 |
| 02 Mar 2024 | 84,93 | 5,09 | 6,37% | 80,17 | 86,12 | 80,07 | 228.323,00 |
| 01 Mar 2024 | 79,84 | 5,36 | 7,20% | 74,52 | 84,90 | 73,93 | 427.873,00 |
| 29 Feb 2024 | 74,48 | 0,500 | 0,68% | 73,96 | 77,89 | 71,00 | 318.084,00 |
| 28 Feb 2024 | 73,98 | 2,08 | 2,90% | 72,00 | 76,37 | 72,00 | 271.476,00 |
| 27 Feb 2024 | 71,90 | 1,77 | 2,52% | 70,18 | 72,98 | 69,12 | 130.348,00 |
| 26 Feb 2024 | 70,13 | -0,250 | -0,36% | 70,43 | 70,59 | 69,75 | 60.219,00 |
| 25 Feb 2024 | 70,38 | 1,60 | 2,32% | 68,78 | 70,67 | 68,63 | 66.304,00 |
|
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 |
