Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 08 Giu 2024 | 54.518,02 | -810,07 | -1,46% | 55.328,94 | 56.322,18 | 53.920,00 | 369,00 |
| 07 Giu 2024 | 55.328,09 | -243,49 | -0,44% | 55.587,26 | 56.020,65 | 54.801,45 | 238,00 |
| 06 Giu 2024 | 55.571,58 | 321,93 | 0,58% | 52.781,90 | 56.200,00 | 52.781,90 | 731,00 |
| 05 Giu 2024 | 55.249,65 | 1.543,35 | 2,87% | 53.739,90 | 55.554,11 | 53.566,02 | 412,00 |
| 04 Giu 2024 | 53.706,30 | 504,31 | 0,95% | 53.142,05 | 55.152,00 | 53.009,56 | 278,00 |
| 03 Giu 2024 | 53.201,99 | 102,44 | 0,19% | 53.100,32 | 53.672,95 | 52.755,08 | 95,00 |
| 02 Giu 2024 | 53.099,55 | 152,53 | 0,29% | 52.986,79 | 53.210,64 | 52.884,29 | 54,00 |
| 01 Giu 2024 | 52.947,02 | -735,99 | -1,37% | 53.656,49 | 54.219,81 | 52.330,02 | 163,00 |
| 31 Mag 2024 | 53.683,01 | 469,88 | 0,88% | 53.254,84 | 54.570,49 | 52.820,15 | 201,00 |
| 30 Mag 2024 | 53.213,13 | -364,04 | -0,68% | 53.574,64 | 54.013,75 | 52.780,00 | 185,00 |
| 29 Mag 2024 | 53.577,17 | -721,99 | -1,33% | 54.293,66 | 54.381,91 | 52.676,12 | 265,00 |
| 28 Mag 2024 | 54.299,16 | 516,18 | 0,96% | 53.762,41 | 55.247,00 | 53.476,60 | 159,00 |
| 27 Mag 2024 | 53.782,98 | -573,16 | -1,05% | 54.388,30 | 54.587,48 | 53.464,94 | 95,00 |
| 26 Mag 2024 | 54.356,14 | 526,41 | 0,98% | 53.804,98 | 54.634,94 | 53.790,62 | 49,00 |
| 25 Mag 2024 | 53.829,73 | 387,66 | 0,73% | 53.477,52 | 54.355,91 | 52.450,00 | 170,00 |
| 24 Mag 2024 | 53.442,07 | -879,06 | -1,62% | 54.365,73 | 54.956,80 | 52.192,81 | 239,00 |
| 23 Mag 2024 | 54.321,13 | -829,78 | -1,50% | 55.161,34 | 55.263,91 | 54.181,30 | 200,00 |
| 22 Mag 2024 | 55.150,91 | -847,21 | -1,51% | 55.968,60 | 56.531,00 | 54.334,20 | 419,00 |
| 21 Mag 2024 | 55.998,12 | 3.895,21 | 7,48% | 52.138,17 | 56.094,09 | 51.996,02 | 365,00 |
| 20 Mag 2024 | 52.102,91 | -646,32 | -1,23% | 52.749,99 | 53.292,11 | 51.855,00 | 95,00 |
| 19 Mag 2024 | 52.749,23 | 49,04 | 0,09% | 52.731,10 | 53.064,07 | 52.460,30 | 94,00 |
| 18 Mag 2024 | 52.700,19 | 1.214,77 | 2,36% | 51.514,16 | 53.122,47 | 51.443,56 | 304,00 |
| 17 Mag 2024 | 51.485,42 | -645,56 | -1,24% | 52.184,02 | 52.658,45 | 50.953,77 | 288,00 |
| 16 Mag 2024 | 52.130,98 | 3.244,03 | 6,64% | 48.909,73 | 52.407,12 | 48.691,41 | 392,00 |
| 15 Mag 2024 | 48.886,95 | -1.177,39 | -2,35% | 50.082,38 | 50.230,99 | 48.442,65 | 250,00 |
| 14 Mag 2024 | 50.064,34 | 997,50 | 2,03% | 51.432,00 | 51.432,00 | 48.500,00 | 203,00 |
| 13 Mag 2024 | 49.066,84 | 495,58 | 1,02% | 48.592,23 | 49.387,58 | 48.421,50 | 85,00 |
| 12 Mag 2024 | 48.571,26 | -69,50 | -0,14% | 48.588,43 | 49.137,30 | 48.290,32 | 69,00 |
| 11 Mag 2024 | 48.640,76 | -1.716,06 | -3,41% | 50.260,27 | 50.671,03 | 47.117,10 | 260,00 |
| 10 Mag 2024 | 50.356,82 | 1.396,82 | 2,85% | 48.955,79 | 50.641,91 | 48.594,00 | 220,00 |
| 09 Mag 2024 | 48.960,00 | -968,54 | -1,94% | 49.918,96 | 50.453,28 | 48.701,86 | 226,00 |
| 08 Mag 2024 | 49.928,54 | -371,28 | -0,74% | 50.332,27 | 51.367,93 | 49.799,90 | 277,00 |
| 07 Mag 2024 | 50.299,82 | -743,96 | -1,46% | 51.086,92 | 52.098,12 | 49.900,00 | 280,00 |
| 06 Mag 2024 | 51.043,78 | 135,69 | 0,27% | 51.029,79 | 51.502,95 | 50.140,39 | 121,00 |
| 05 Mag 2024 | 50.908,09 | 786,42 | 1,57% | 50.150,62 | 51.408,14 | 49.900,03 | 285,00 |
| 04 Mag 2024 | 50.121,67 | 2.930,39 | 6,21% | 47.152,85 | 50.528,78 | 46.889,46 | 330,00 |
| 03 Mag 2024 | 47.191,28 | 604,60 | 1,30% | 46.590,94 | 47.615,59 | 45.438,60 | 382,00 |
| 02 Mag 2024 | 46.586,68 | -2.128,18 | -4,37% | 48.554,14 | 48.651,03 | 45.143,77 | 709,00 |
| 01 Mag 2024 | 48.714,86 | -2.112,18 | -4,16% | 50.806,42 | 51.526,78 | 47.263,00 | 466,00 |
| 30 Apr 2024 | 50.827,04 | 372,77 | 0,74% | 52.142,00 | 52.142,00 | 49.307,84 | 375,00 |
| 29 Apr 2024 | 50.454,27 | 137,41 | 0,27% | 50.288,35 | 51.408,00 | 50.127,12 | 242,00 |
| 28 Apr 2024 | 50.316,86 | -753,88 | -1,48% | 51.038,28 | 51.146,91 | 49.917,00 | 202,00 |
| 27 Apr 2024 | 51.070,74 | -489,23 | -0,95% | 51.615,62 | 51.828,95 | 50.740,38 | 217,00 |
| 26 Apr 2024 | 51.559,97 | -4,81 | -0,01% | 51.571,99 | 52.178,85 | 50.342,17 | 305,00 |
| 25 Apr 2024 | 51.564,78 | -1.766,64 | -3,31% | 53.462,30 | 53.852,00 | 51.020,78 | 246,00 |
| 24 Apr 2024 | 53.331,42 | -814,65 | -1,50% | 54.085,45 | 54.405,30 | 53.025,13 | 147,00 |
| 23 Apr 2024 | 54.146,07 | 1.626,69 | 3,10% | 54.862,17 | 54.862,17 | 52.089,32 | 221,00 |
| 22 Apr 2024 | 52.519,38 | -16,41 | -0,03% | 52.461,95 | 53.176,26 | 51.996,01 | 141,00 |
| 21 Apr 2024 | 52.535,79 | 728,36 | 1,41% | 51.591,02 | 53.000,00 | 51.084,72 | 133,00 |
| 20 Apr 2024 | 51.807,43 | 716,79 | 1,40% | 50.963,48 | 52.684,42 | 48.100,00 | 412,00 |
| 19 Apr 2024 | 51.090,64 | 1.814,60 | 3,68% | 49.288,06 | 51.578,83 | 48.100,00 | 297,00 |
| 18 Apr 2024 | 49.276,04 | -2.017,49 | -3,93% | 51.288,56 | 51.934,81 | 48.035,72 | 427,00 |
| 17 Apr 2024 | 51.293,53 | 300,86 | 0,59% | 50.963,86 | 51.833,46 | 49.546,69 | 342,00 |
| 16 Apr 2024 | 50.992,67 | -1.936,71 | -3,66% | 52.764,00 | 53.640,00 | 50.145,00 | 379,00 |
| 15 Apr 2024 | 52.929,38 | 237,43 | 0,45% | 52.400,56 | 53.297,54 | 50.543,00 | 503,00 |
| 14 Apr 2024 | 52.691,95 | -1.509,84 | -2,79% | 54.149,86 | 54.910,44 | 49.517,02 | 601,00 |
| 13 Apr 2024 | 54.201,79 | -1.610,38 | -2,89% | 55.913,00 | 56.912,67 | 52.455,20 | 455,00 |
| 12 Apr 2024 | 55.812,17 | -444,29 | -0,79% | 56.207,72 | 56.750,00 | 55.457,83 | 237,00 |
| 11 Apr 2024 | 56.256,46 | 1.712,47 | 3,14% | 54.540,81 | 56.700,00 | 53.547,94 | 385,00 |
| 10 Apr 2024 | 54.543,99 | -1.896,50 | -3,36% | 56.436,30 | 56.578,01 | 53.853,73 | 308,00 |
| 09 Apr 2024 | 56.440,49 | 1.734,37 | 3,17% | 54.659,46 | 57.614,00 | 54.048,30 | 448,00 |
| 08 Apr 2024 | 54.706,12 | 395,92 | 0,73% | 54.285,34 | 55.512,00 | 53.824,90 | 215,00 |
| 07 Apr 2024 | 54.310,20 | 668,37 | 1,25% | 53.555,75 | 54.949,97 | 53.249,56 | 104,00 |
| 06 Apr 2024 | 53.641,83 | -494,62 | -0,91% | 54.149,83 | 54.378,00 | 52.395,00 | 273,00 |
| 05 Apr 2024 | 54.136,45 | 1.845,54 | 3,53% | 52.086,99 | 54.771,63 | 51.475,19 | 259,00 |
| 04 Apr 2024 | 52.290,91 | 165,89 | 0,32% | 52.181,95 | 53.057,25 | 51.334,07 | 246,00 |
| 03 Apr 2024 | 52.125,02 | -3.521,02 | -6,33% | 55.466,00 | 55.542,00 | 51.396,39 | 462,00 |
| 02 Apr 2024 | 55.646,04 | -354,46 | -0,63% | 56.073,17 | 56.387,00 | 54.228,64 | 246,00 |
| 01 Apr 2024 | 56.000,50 | 931,95 | 1,69% | 55.034,57 | 56.361,00 | 55.034,57 | 223,00 |
| 31 Mar 2024 | 55.068,55 | -262,86 | -0,48% | 55.303,33 | 55.694,00 | 54.935,92 | 99,00 |
| 30 Mar 2024 | 55.331,41 | -674,77 | -1,20% | 56.093,84 | 56.145,55 | 54.655,00 | 206,00 |
| 29 Mar 2024 | 56.006,18 | 1.184,69 | 2,16% | 54.984,47 | 56.623,14 | 54.472,28 | 308,00 |
| 28 Mar 2024 | 54.821,49 | -267,24 | -0,49% | 55.111,13 | 56.499,99 | 54.009,60 | 329,00 |
| 27 Mar 2024 | 55.088,73 | 87,96 | 0,16% | 54.895,15 | 56.000,00 | 54.600,00 | 366,00 |
| 26 Mar 2024 | 55.000,77 | 1.530,43 | 2,86% | 53.289,37 | 56.000,00 | 52.555,00 | 614,00 |
| 25 Mar 2024 | 53.470,34 | 2.414,80 | 4,73% | 50.878,59 | 53.670,60 | 50.654,28 | 198,00 |
| 24 Mar 2024 | 51.055,54 | 704,57 | 1,40% | 50.610,39 | 52.398,38 | 50.042,85 | 151,00 |
| 23 Mar 2024 | 50.350,97 | -1.431,49 | -2,76% | 51.760,54 | 52.742,29 | 49.497,52 | 376,00 |
| 22 Mar 2024 | 51.782,46 | -1.274,07 | -2,40% | 52.989,23 | 53.385,20 | 51.021,00 | 348,00 |
| 21 Mar 2024 | 53.056,53 | 4.266,82 | 8,75% | 48.819,44 | 53.322,69 | 47.750,00 | 530,00 |
| 20 Mar 2024 | 48.789,71 | -4.305,86 | -8,11% | 53.114,20 | 53.427,16 | 48.275,20 | 734,00 |
| 19 Mar 2024 | 53.095,57 | -542,12 | -1,01% | 53.564,74 | 54.104,82 | 52.230,00 | 265,00 |
| 18 Mar 2024 | 53.637,69 | 2.353,27 | 4,59% | 51.538,25 | 54.026,24 | 50.558,60 | 301,00 |
| 17 Mar 2024 | 51.284,42 | -3.317,73 | -6,08% | 54.500,00 | 54.929,14 | 50.874,99 | 352,00 |
| 16 Mar 2024 | 54.602,15 | -1.483,97 | -2,65% | 56.094,31 | 56.823,11 | 51.641,14 | 1.097,00 |
| 15 Mar 2024 | 56.086,12 | -943,51 | -1,65% | 57.017,47 | 57.500,00 | 53.832,33 | 451,00 |
| 14 Mar 2024 | 57.029,63 | 1.426,86 | 2,57% | 55.520,79 | 57.274,79 | 55.409,45 | 462,00 |
| 13 Mar 2024 | 55.602,77 | 16,59 | 0,03% | 55.651,53 | 57.232,20 | 53.711,10 | 628,00 |
| 12 Mar 2024 | 55.586,18 | 2.198,80 | 4,12% | 53.439,61 | 56.843,33 | 52.261,39 | 1.252,00 |
| 11 Mar 2024 | 53.387,38 | 142,10 | 0,27% | 53.197,16 | 54.374,00 | 52.857,10 | 272,00 |
| 10 Mar 2024 | 53.245,28 | 103,91 | 0,20% | 53.113,60 | 53.419,31 | 52.915,55 | 127,00 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
