Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 23 Apr 2024 | 3.152,25 | -77,31 | -2,39% | 3.205,06 | 3.327,6657 | 3.146,00 | 4.446 |
| 20 Apr 2024 | 3.229,56 | 97,57 | 3,12% | 3.130,54 | 3.270,00 | 3.119,50 | 4.123 |
| 19 Apr 2024 | 3.131,9899 | 56,28 | 1,83% | 3.089,08 | 3.142,00 | 3.048,01 | 2.969 |
| 18 Apr 2024 | 3.075,71 | -32,87 | -1,06% | 3.125,00 | 3.139,00 | 3.049,00 | 2.237 |
| 17 Apr 2024 | 3.108,58 | -16,41 | -0,53% | 3.122,87 | 3.139,93 | 3.087,56 | 2.046 |
| 16 Apr 2024 | 3.124,9899 | 22,97 | 0,74% | 3.107,16 | 3.130,00 | 3.060,44 | 2.684 |
| 13 Apr 2024 | 3.102,02 | -14,13 | -0,45% | 3.117,00 | 3.141,00 | 3.060,00 | 2.738 |
| 12 Apr 2024 | 3.116,15 | -46,53 | -1,47% | 3.171,68 | 3.199,2399 | 3.108,4899 | 2.408 |
| 11 Apr 2024 | 3.162,68 | -2,73 | -0,09% | 3.165,00 | 3.192,00 | 3.106,92 | 3.283 |
| 10 Apr 2024 | 3.165,41 | -52,07 | -1,62% | 3.214,00 | 3.234,4899 | 3.165,31 | 2.353 |
| 09 Apr 2024 | 3.217,48 | 39,70 | 1,25% | 3.177,82 | 3.222,34 | 3.162,50 | 3.181 |
| 06 Apr 2024 | 3.177,78 | -0,22 | -0,01% | 3.170,00 | 3.199,54 | 3.161,53 | 1.919 |
| 05 Apr 2024 | 3.178,00 | 28,40 | 0,90% | 3.164,90 | 3.213,00 | 3.142,00 | 3.304 |
| 04 Apr 2024 | 3.149,60 | -61,80 | -1,92% | 3.215,00 | 3.225,00 | 3.137,34 | 4.425 |
| 03 Apr 2024 | 3.211,40 | 11,40 | 0,36% | 3.200,00 | 3.211,40 | 3.175,00 | 4.270 |
| 02 Apr 2024 | 3.200,00 | -23,92 | -0,74% | 3.228,80 | 3.250,00 | 3.190,12 | 8.107 |
| 28 Mar 2024 | 3.223,92 | 34,73 | 1,09% | 3.190,00 | 3.242,42 | 3.190,00 | 2.160 |
| 27 Mar 2024 | 3.189,19 | -20,02 | -0,62% | 3.210,00 | 3.228,925 | 3.185,00 | 3.211 |
| 26 Mar 2024 | 3.209,21 | 6,00 | 0,19% | 3.185,08 | 3.255,00 | 3.175,00 | 2.611 |
| 25 Mar 2024 | 3.203,21 | -30,59 | -0,95% | 3.239,90 | 3.262,50 | 3.198,00 | 2.734 |
| 22 Mar 2024 | 3.233,80 | -40,26 | -1,23% | 3.287,09 | 3.325,00 | 3.233,80 | 2.380 |
| 21 Mar 2024 | 3.274,06 | -18,49 | -0,56% | 3.276,41 | 3.325,00 | 3.225,01 | 2.052 |
| 20 Mar 2024 | 3.292,55 | 75,21 | 2,34% | 3.220,51 | 3.312,00 | 3.180,00 | 3.877 |
| 19 Mar 2024 | 3.217,34 | -7,66 | -0,24% | 3.232,92 | 3.288,00 | 3.190,00 | 3.071 |
| 18 Mar 2024 | 3.225,00 | 38,08 | 1,19% | 3.223,19 | 3.314,95 | 3.196,20 | 3.317 |
| 15 Mar 2024 | 3.186,92 | -38,28 | -1,19% | 3.232,4899 | 3.271,79 | 3.170,00 | 19.318 |
| 14 Mar 2024 | 3.225,20 | -8,28 | -0,26% | 3.247,00 | 3.318,00 | 3.200,00 | 3.952 |
| 13 Mar 2024 | 3.233,48 | 18,05 | 0,56% | 3.223,7199 | 3.323,00 | 3.220,00 | 3.469 |
| 12 Mar 2024 | 3.215,43 | 21,41 | 0,67% | 3.191,48 | 3.269,45 | 3.176,00 | 2.689 |
| 11 Mar 2024 | 3.194,02 | -16,16 | -0,50% | 3.206,83 | 3.249,9899 | 3.168,86 | 2.224 |
| 09 Mar 2024 | 3.210,18 | 10,18 | 0,32% | 3.200,00 | 3.252,66 | 3.170,33 | 2.044 |
| 08 Mar 2024 | 3.200,00 | -9,49 | -0,30% | 3.200,00 | 3.261,00 | 3.165,727 | 3.304 |
| 07 Mar 2024 | 3.209,4899 | 51,49 | 1,63% | 3.167,45 | 3.234,00 | 3.148,9933 | 2.112 |
| 06 Mar 2024 | 3.158,00 | -7,61 | -0,24% | 3.185,85 | 3.236,78 | 3.145,025 | 3.217 |
| 05 Mar 2024 | 3.165,61 | -151,88 | -4,58% | 3.329,71 | 3.350,00 | 3.150,00 | 3.044 |
| 02 Mar 2024 | 3.317,4899 | 29,90 | 0,91% | 3.302,41 | 3.364,00 | 3.280,295 | 1.982 |
| 01 Mar 2024 | 3.287,59 | -66,99 | -2,00% | 3.376,30 | 3.393,90 | 3.287,59 | 2.845 |
| 29 Feb 2024 | 3.354,58 | 39,47 | 1,19% | 3.333,00 | 3.423,10 | 3.333,00 | 3.870 |
| 28 Feb 2024 | 3.315,11 | -150,20 | -4,33% | 3.461,90 | 3.496,54 | 3.305,00 | 3.808 |
| 27 Feb 2024 | 3.465,31 | 93,45 | 2,77% | 3.371,00 | 3.600,94 | 3.325,01 | 5.793 |
| 24 Feb 2024 | 3.371,86 | 4,55 | 0,14% | 3.366,03 | 3.427,07 | 3.346,4555 | 2.447 |
| 23 Feb 2024 | 3.367,31 | 35,31 | 1,06% | 3.341,12 | 3.390,98 | 3.254,88 | 3.189 |
| 22 Feb 2024 | 3.332,00 | -48,00 | -1,42% | 3.414,76 | 3.463,00 | 3.325,18 | 4.132 |
| 21 Feb 2024 | 3.380,00 | -79,51 | -2,30% | 3.456,34 | 3.505,82 | 3.350,00 | 2.771 |
| 17 Feb 2024 | 3.459,51 | -26,53 | -0,76% | 3.480,28 | 3.534,775 | 3.440,9933 | 1.422 |
| 16 Feb 2024 | 3.486,04 | 0,02 | 0,00% | 3.480,51 | 3.500,00 | 3.435,16 | 2.427 |
| 15 Feb 2024 | 3.486,02 | -33,97 | -0,97% | 3.522,00 | 3.548,95 | 3.440,00 | 1.854 |
| 14 Feb 2024 | 3.519,99 | -29,27 | -0,82% | 3.562,98 | 3.566,42 | 3.505,47 | 1.745 |
| 13 Feb 2024 | 3.549,26 | -18,21 | -0,51% | 3.572,00 | 3.590,00 | 3.545,05 | 1.386 |
| 10 Feb 2024 | 3.567,47 | 16,17 | 0,46% | 3.550,29 | 3.591,95 | 3.539,15 | 1.071 |
| 09 Feb 2024 | 3.551,30 | -45,25 | -1,26% | 3.575,00 | 3.600,00 | 3.548,1901 | 2.381 |
| 08 Feb 2024 | 3.596,55 | 49,22 | 1,39% | 3.570,00 | 3.614,95 | 3.540,00 | 2.055 |
| 07 Feb 2024 | 3.547,33 | -32,66 | -0,91% | 3.588,49 | 3.600,00 | 3.539,15 | 1.344 |
| 06 Feb 2024 | 3.579,99 | -14,01 | -0,39% | 3.590,00 | 3.603,465 | 3.556,94 | 1.109 |
| 03 Feb 2024 | 3.594,00 | -5,90 | -0,16% | 3.593,31 | 3.650,00 | 3.574,1001 | 1.251 |
| 02 Feb 2024 | 3.599,90 | -3,10 | -0,09% | 3.607,00 | 3.620,40 | 3.578,23 | 1.315 |
| 01 Feb 2024 | 3.603,00 | 0,03 | 0,00% | 3.583,00 | 3.620,00 | 3.574,10 | 1.512 |
| 31 Gen 2024 | 3.602,97 | 19,36 | 0,54% | 3.577,94 | 3.609,65 | 3.577,92 | 2.122 |
| 30 Gen 2024 | 3.583,61 | -26,38 | -0,73% | 3.605,18 | 3.616,90 | 3.566,56 | 1.121 |
| 27 Gen 2024 | 3.609,99 | 5,04 | 0,14% | 3.608,39 | 3.618,83 | 3.555,50 | 1.842 |
| 26 Gen 2024 | 3.604,95 | 1,35 | 0,04% | 3.585,64 | 3.607,58 | 3.553,00 | 1.481 |
| 25 Gen 2024 | 3.603,60 | 32,08 | 0,90% | 3.620,00 | 3.620,95 | 3.580,01 | 1.289 |
|
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 |
