Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mag 2024 | 170,11 | -2,35 | -1,36% | 172,48 | 175,48 | 166,51 | 252.308,00 |
| 19 Mag 2024 | 172,46 | 3,01 | 1,78% | 169,41 | 175,95 | 168,66 | 268.451,00 |
| 18 Mag 2024 | 169,45 | 10,44 | 6,56% | 159,43 | 171,68 | 159,35 | 382.736,00 |
| 17 Mag 2024 | 159,01 | 1,16 | 0,74% | 158,40 | 164,35 | 156,75 | 390.298,00 |
| 16 Mag 2024 | 157,85 | 15,79 | 11,12% | 142,15 | 158,68 | 141,37 | 448.358,00 |
| 15 Mag 2024 | 142,06 | -5,34 | -3,62% | 147,38 | 149,04 | 141,91 | 314.638,00 |
| 14 Mag 2024 | 147,39 | 3,93 | 2,74% | 143,69 | 150,72 | 137,98 | 409.023,00 |
| 13 Mag 2024 | 143,46 | -1,89 | -1,30% | 145,31 | 147,68 | 142,79 | 132.375,00 |
| 12 Mag 2024 | 145,36 | -0,670 | -0,46% | 145,91 | 147,65 | 143,30 | 188.873,00 |
| 11 Mag 2024 | 146,03 | -6,84 | -4,47% | 152,37 | 155,61 | 144,80 | 384.463,00 |
| 10 Mag 2024 | 152,87 | 10,60 | 7,45% | 142,11 | 153,16 | 140,72 | 365.952,00 |
| 09 Mag 2024 | 142,27 | -5,86 | -3,95% | 148,39 | 149,84 | 140,04 | 423.846,00 |
| 08 Mag 2024 | 148,13 | -4,59 | -3,01% | 153,06 | 159,10 | 147,91 | 419.866,00 |
| 07 Mag 2024 | 152,72 | 7,03 | 4,83% | 145,83 | 156,56 | 145,45 | 447.485,00 |
| 06 Mag 2024 | 145,69 | -0,360 | -0,24% | 146,25 | 148,00 | 143,25 | 200.148,00 |
| 05 Mag 2024 | 146,05 | 2,40 | 1,67% | 143,65 | 148,96 | 142,39 | 262.093,00 |
| 04 Mag 2024 | 143,64 | 5,88 | 4,27% | 137,55 | 144,90 | 135,98 | 424.174,00 |
| 03 Mag 2024 | 137,76 | 2,95 | 2,19% | 134,70 | 140,60 | 128,28 | 532.823,00 |
| 02 Mag 2024 | 134,81 | 7,89 | 6,21% | 126,79 | 135,78 | 119,23 | 737.208,00 |
| 01 Mag 2024 | 126,92 | -10,81 | -7,85% | 137,54 | 139,72 | 121,52 | 559.210,00 |
| 30 Apr 2024 | 137,73 | -0,180 | -0,13% | 137,79 | 138,91 | 133,59 | 392.374,00 |
| 29 Apr 2024 | 137,91 | -3,39 | -2,40% | 141,40 | 144,62 | 137,22 | 275.316,00 |
| 28 Apr 2024 | 141,30 | 2,26 | 1,63% | 139,53 | 143,02 | 134,08 | 358.710,00 |
| 27 Apr 2024 | 139,04 | -5,77 | -3,99% | 144,87 | 146,00 | 138,92 | 349.616,00 |
| 26 Apr 2024 | 144,81 | -2,97 | -2,01% | 147,46 | 149,47 | 142,30 | 504.375,00 |
| 25 Apr 2024 | 147,79 | -6,87 | -4,44% | 154,73 | 159,68 | 145,75 | 606.991,00 |
| 24 Apr 2024 | 154,66 | -2,26 | -1,44% | 157,01 | 160,00 | 153,17 | 383.341,00 |
| 23 Apr 2024 | 156,92 | 8,25 | 5,55% | 148,97 | 158,39 | 146,84 | 464.399,00 |
| 22 Apr 2024 | 148,67 | -2,46 | -1,63% | 150,75 | 153,20 | 146,85 | 340.426,00 |
| 21 Apr 2024 | 151,13 | 8,71 | 6,11% | 142,34 | 152,32 | 139,82 | 451.672,00 |
| 20 Apr 2024 | 142,42 | 0,420 | 0,30% | 141,95 | 147,39 | 128,63 | 1.044.431,00 |
| 19 Apr 2024 | 142,00 | 10,12 | 7,68% | 131,82 | 143,65 | 127,79 | 727.329,00 |
| 18 Apr 2024 | 131,88 | -4,32 | -3,17% | 136,04 | 142,60 | 126,98 | 894.676,00 |
| 17 Apr 2024 | 136,20 | -2,32 | -1,68% | 138,01 | 140,49 | 126,63 | 910.740,00 |
| 16 Apr 2024 | 138,52 | -12,54 | -8,30% | 150,70 | 155,85 | 133,79 | 866.180,00 |
| 15 Apr 2024 | 151,07 | 12,41 | 8,95% | 138,20 | 152,24 | 130,93 | 1.162.025,00 |
| 14 Apr 2024 | 138,66 | -14,80 | -9,65% | 153,02 | 154,84 | 117,37 | 1.445.073,00 |
| 13 Apr 2024 | 153,46 | -19,00 | -11,02% | 172,40 | 175,88 | 142,43 | 627.581,00 |
| 12 Apr 2024 | 172,46 | -0,940 | -0,54% | 172,92 | 176,26 | 170,28 | 351.554,00 |
| 11 Apr 2024 | 173,40 | 1,06 | 0,62% | 172,24 | 175,35 | 163,04 | 425.593,00 |
| 10 Apr 2024 | 172,34 | -8,35 | -4,62% | 180,36 | 180,88 | 169,41 | 316.430,00 |
| 09 Apr 2024 | 180,69 | 1,14 | 0,63% | 179,46 | 184,58 | 175,52 | 343.433,00 |
| 08 Apr 2024 | 179,55 | 0,820 | 0,46% | 178,68 | 182,59 | 177,01 | 196.253,00 |
| 07 Apr 2024 | 178,73 | 4,42 | 2,54% | 174,15 | 179,74 | 173,57 | 248.215,00 |
| 06 Apr 2024 | 174,31 | -9,71 | -5,28% | 183,71 | 185,03 | 168,08 | 467.541,00 |
| 05 Apr 2024 | 184,02 | -0,980 | -0,53% | 185,01 | 190,04 | 180,29 | 352.184,00 |
| 04 Apr 2024 | 185,00 | 3,80 | 2,10% | 181,46 | 191,85 | 177,03 | 465.015,00 |
| 03 Apr 2024 | 181,20 | -11,19 | -5,82% | 192,14 | 192,15 | 176,44 | 527.979,00 |
| 02 Apr 2024 | 192,39 | -10,42 | -5,14% | 202,09 | 204,37 | 187,17 | 428.387,00 |
| 01 Apr 2024 | 202,81 | 8,59 | 4,42% | 194,32 | 203,07 | 193,79 | 222.411,00 |
| 31 Mar 2024 | 194,22 | 2,06 | 1,07% | 191,99 | 199,89 | 190,83 | 323.059,00 |
| 30 Mar 2024 | 192,16 | 2,62 | 1,38% | 189,51 | 192,95 | 183,52 | 330.990,00 |
| 29 Mar 2024 | 189,54 | 3,19 | 1,71% | 185,99 | 190,86 | 181,02 | 333.652,00 |
| 28 Mar 2024 | 186,35 | -4,05 | -2,13% | 190,32 | 192,63 | 180,38 | 473.992,00 |
| 27 Mar 2024 | 190,40 | 1,37 | 0,72% | 188,97 | 196,29 | 186,35 | 406.437,00 |
| 26 Mar 2024 | 189,03 | 5,36 | 2,92% | 184,11 | 194,42 | 181,12 | 481.921,00 |
| 25 Mar 2024 | 183,67 | 10,75 | 6,22% | 172,86 | 186,67 | 171,44 | 330.374,00 |
| 24 Mar 2024 | 172,92 | -1,32 | -0,76% | 174,71 | 178,87 | 170,63 | 313.648,00 |
| 23 Mar 2024 | 174,24 | -4,97 | -2,77% | 179,08 | 181,38 | 167,93 | 570.255,00 |
| 22 Mar 2024 | 179,21 | -12,12 | -6,33% | 191,15 | 195,41 | 176,00 | 746.976,00 |
| 21 Mar 2024 | 191,33 | 21,32 | 12,54% | 171,04 | 193,02 | 162,78 | 1.137.461,00 |
| 20 Mar 2024 | 170,01 | -25,95 | -13,24% | 195,51 | 198,36 | 166,23 | 1.558.468,00 |
| 19 Mar 2024 | 195,96 | -5,99 | -2,97% | 201,63 | 210,00 | 194,32 | 1.065.853,00 |
| 18 Mar 2024 | 201,95 | 20,13 | 11,07% | 183,21 | 203,85 | 178,94 | 969.646,00 |
| 17 Mar 2024 | 181,82 | -1,08 | -0,59% | 183,64 | 197,84 | 177,13 | 1.196.714,00 |
| 16 Mar 2024 | 182,90 | 6,35 | 3,60% | 177,06 | 188,76 | 164,83 | 1.561.094,00 |
| 15 Mar 2024 | 176,55 | 12,65 | 7,72% | 164,07 | 178,37 | 160,06 | 851.773,00 |
| 14 Mar 2024 | 163,90 | 12,90 | 8,54% | 151,03 | 166,36 | 148,80 | 702.434,00 |
| 13 Mar 2024 | 151,00 | 2,27 | 1,52% | 148,95 | 154,94 | 142,11 | 818.936,00 |
| 12 Mar 2024 | 148,73 | 4,30 | 2,98% | 144,38 | 150,03 | 137,31 | 710.908,00 |
| 11 Mar 2024 | 144,43 | 0,260 | 0,18% | 144,10 | 148,50 | 140,60 | 411.851,00 |
| 10 Mar 2024 | 144,17 | -0,830 | -0,57% | 144,82 | 149,13 | 143,87 | 339.251,00 |
| 09 Mar 2024 | 144,99 | 1,21 | 0,84% | 143,92 | 152,25 | 142,12 | 741.405,00 |
| 08 Mar 2024 | 143,78 | 13,12 | 10,04% | 131,10 | 149,02 | 130,61 | 1.009.497,00 |
| 07 Mar 2024 | 130,66 | 5,34 | 4,26% | 125,78 | 134,89 | 120,35 | 882.547,00 |
| 06 Mar 2024 | 125,31 | -7,46 | -5,62% | 132,86 | 142,35 | 106,70 | 1.562.371,00 |
| 05 Mar 2024 | 132,77 | 2,42 | 1,86% | 130,32 | 134,79 | 127,58 | 736.607,00 |
| 04 Mar 2024 | 130,36 | 0,530 | 0,41% | 129,84 | 131,94 | 124,98 | 481.157,00 |
| 03 Mar 2024 | 129,83 | -0,120 | -0,09% | 129,62 | 131,60 | 127,44 | 432.343,00 |
| 02 Mar 2024 | 129,95 | 4,27 | 3,40% | 126,23 | 137,55 | 125,95 | 769.753,00 |
| 01 Mar 2024 | 125,67 | 7,75 | 6,57% | 119,42 | 134,52 | 117,32 | 1.280.841,00 |
| 29 Feb 2024 | 117,93 | 9,60 | 8,86% | 108,51 | 117,97 | 107,29 | 1.074.225,00 |
| 28 Feb 2024 | 108,33 | -1,49 | -1,36% | 110,06 | 112,28 | 105,36 | 570.949,00 |
| 27 Feb 2024 | 109,82 | 6,38 | 6,17% | 103,35 | 110,64 | 100,38 | 497.675,00 |
| 26 Feb 2024 | 103,44 | -0,600 | -0,58% | 104,00 | 104,39 | 102,09 | 182.039,00 |
| 25 Feb 2024 | 104,04 | 4,17 | 4,18% | 99,91 | 104,67 | 98,48 | 215.626,00 |
| 24 Feb 2024 | 99,87 | -1,84 | -1,80% | 101,88 | 103,09 | 98,84 | 327.376,00 |
| 23 Feb 2024 | 101,71 | -3,29 | -3,14% | 104,88 | 107,09 | 101,58 | 361.673,00 |
| 22 Feb 2024 | 105,00 | -3,44 | -3,18% | 108,29 | 108,39 | 100,24 | 438.457,00 |
| 21 Feb 2024 | 108,44 | -3,07 | -2,75% | 111,88 | 112,09 | 104,89 | 519.242,00 |
|
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 |
