Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.120,00 | -3,15 | -0,08% | 4.125,00 | 4.309,55 | 3.920,90 | 4.793 |
| 29 Apr 2024 | 4.123,145 | 8,87 | 0,22% | 4.125,00 | 4.316,60 | 3.928,00 | 14.727 |
| 26 Apr 2024 | 4.114,28 | 62,35 | 1,54% | 4.115,00 | 4.305,75 | 3.932,45 | 4.837 |
| 25 Apr 2024 | 4.051,925 | -73,51 | -1,78% | 4.115,00 | 4.267,70 | 3.865,95 | 20.166 |
| 24 Apr 2024 | 4.125,43 | 19,67 | 0,48% | 4.125,00 | 4.318,30 | 3.926,80 | 15.798 |
| 23 Apr 2024 | 4.105,76 | 7,16 | 0,17% | 4.155,00 | 4.291,75 | 3.916,90 | 12.939 |
| 22 Apr 2024 | 4.098,60 | 48,60 | 1,20% | 4.075,00 | 4.260,65 | 3.882,90 | 15.952 |
| 19 Apr 2024 | 4.050,00 | -30,29 | -0,74% | 4.055,00 | 4.242,85 | 3.866,30 | 7.578 |
| 18 Apr 2024 | 4.080,285 | -9,72 | -0,24% | 4.085,00 | 4.277,05 | 3.897,45 | 6.823 |
| 17 Apr 2024 | 4.090,00 | -15,09 | -0,37% | 4.095,00 | 4.277,70 | 3.900,25 | 8.260 |
| 16 Apr 2024 | 4.105,085 | -61,62 | -1,48% | 4.105,00 | 4.295,45 | 51,068 | 8.488 |
| 15 Apr 2024 | 4.166,70 | -33,30 | -0,79% | 4.175,00 | 4.364,45 | 3.975,35 | 11.287 |
| 12 Apr 2024 | 4.200,00 | 45,00 | 1,08% | 4.195,00 | 4.392,85 | 3.995,05 | 6.381 |
| 11 Apr 2024 | 4.155,00 | 40,00 | 0,97% | 4.155,00 | 4.348,25 | 3.964,70 | 11.144 |
| 10 Apr 2024 | 4.115,00 | -45,00 | -1,08% | 4.155,00 | 4.346,55 | 3.942,40 | 5.913 |
| 09 Apr 2024 | 4.160,00 | 5,00 | 0,12% | 4.155,00 | 4.352,15 | 3.948,90 | 11.055 |
| 08 Apr 2024 | 4.155,00 | 30,00 | 0,73% | 4.175,00 | 4.347,75 | 3.964,65 | 45.270 |
| 05 Apr 2024 | 4.125,00 | -50,24 | -1,20% | 4.125,00 | 4.317,70 | 3.947,55 | 25.297 |
| 04 Apr 2024 | 4.175,235 | -4,77 | -0,11% | 4.175,00 | 4.259,55 | 3.981,50 | 40.467 |
| 03 Apr 2024 | 4.180,00 | -30,00 | -0,71% | 4.175,00 | 4.372,45 | 3.985,15 | 10.086 |
| 02 Apr 2024 | 4.210,00 | 10,00 | 0,24% | 4.205,00 | 4.410,60 | 3.991,55 | 21.118 |
| 28 Mar 2024 | 4.200,00 | 25,00 | 0,60% | 4.205,00 | 4.394,85 | 4.004,20 | 26.692 |
| 27 Mar 2024 | 4.175,00 | 0,00 | 0,00% | 4.185,00 | 4.367,20 | 3.983,20 | 5.533 |
| 26 Mar 2024 | 4.175,00 | -20,00 | -0,48% | 4.195,00 | 4.271,25 | 3.987,20 | 25.921 |
| 25 Mar 2024 | 4.195,00 | -5,00 | -0,12% | 4.195,00 | 4.383,10 | 3.987,65 | 21.810 |
| 22 Mar 2024 | 4.200,00 | 50,00 | 1,20% | 4.195,00 | 4.394,00 | 4.002,80 | 47.170 |
| 21 Mar 2024 | 4.150,00 | 34,29 | 0,83% | 4.165,00 | 4.344,65 | 3.976,60 | 27.796 |
| 20 Mar 2024 | 4.115,71 | 30,22 | 0,74% | 4.105,00 | 4.299,70 | 52,2531 | 40.246 |
| 19 Mar 2024 | 4.085,495 | -16,00 | -0,39% | 4.085,00 | 4.280,00 | 51,8123 | 28.916 |
| 18 Mar 2024 | 4.101,495 | 21,49 | 0,53% | 4.065,00 | 4.252,55 | 3.893,65 | 30.722 |
| 15 Mar 2024 | 4.080,00 | -5,00 | -0,12% | 4.075,00 | 4.269,65 | 3.875,65 | 12.858 |
| 14 Mar 2024 | 4.085,00 | 8,60 | 0,21% | 4.084,05 | 4.091,85 | 3.889,05 | 3.643 |
| 13 Mar 2024 | 4.076,40 | -3,30 | -0,08% | 4.085,00 | 4.173,05 | 3.893,00 | 12.565 |
| 12 Mar 2024 | 4.079,70 | 54,70 | 1,36% | 4.055,00 | 4.241,50 | 3.875,70 | 20.315 |
| 11 Mar 2024 | 4.025,00 | -20,00 | -0,49% | 4.025,00 | 4.210,75 | 3.838,30 | 9.077 |
| 08 Mar 2024 | 4.045,00 | 10,00 | 0,25% | 4.065,00 | 4.258,40 | 3.858,00 | 20.387 |
| 07 Mar 2024 | 4.035,00 | 0,00 | 0,00% | 4.025,00 | 4.221,15 | 3.861,00 | 29.173 |
| 06 Mar 2024 | 4.035,00 | -40,00 | -0,98% | 4.035,00 | 4.223,50 | 3.857,40 | 21.631 |
| 05 Mar 2024 | 4.075,00 | -7,19 | -0,18% | 4.085,00 | 4.166,85 | 3.868,25 | 32.349 |
| 04 Mar 2024 | 4.082,19 | -2,41 | -0,06% | 4.095,00 | 4.177,60 | 4.074,80 | 21.539 |
| 01 Mar 2024 | 4.084,60 | 49,60 | 1,23% | 4.075,00 | 4.163,50 | 3.892,60 | 26.376 |
| 29 Feb 2024 | 4.035,00 | -10,05 | -0,25% | 4.055,00 | 4.134,50 | 3.859,20 | 19.000 |
| 28 Feb 2024 | 4.045,05 | 9,25 | 0,23% | 4.045,00 | 4.231,45 | 3.945,00 | 12.944 |
| 27 Feb 2024 | 4.035,805 | -7,30 | -0,18% | 4.025,00 | 4.215,20 | 3.930,00 | 21.758 |
| 26 Feb 2024 | 4.043,10 | -7,80 | -0,19% | 4.075,00 | 4.231,55 | 3.960,00 | 13.896 |
| 23 Feb 2024 | 4.050,90 | 10,80 | 0,27% | 4.055,00 | 4.239,75 | 3.950,00 | 17.870 |
| 22 Feb 2024 | 4.040,10 | 70,75 | 1,78% | 4.015,00 | 4.192,00 | 3.910,00 | 11.664 |
| 21 Feb 2024 | 3.969,35 | 0,75 | 0,02% | 3.965,00 | 4.155,60 | 3.870,00 | 5.824 |
| 20 Feb 2024 | 3.968,60 | -57,80 | -1,44% | 4.015,00 | 4.185,00 | 3.910,00 | 4.427 |
| 19 Feb 2024 | 4.026,40 | 0,00 | 0,00% | 4.026,40 | 4.026,40 | 4.026,40 | 0 |
| 16 Feb 2024 | 4.026,40 | 13,80 | 0,34% | 4.025,00 | 4.214,70 | 3.925,00 | 5.438 |
| 15 Feb 2024 | 4.012,60 | 19,35 | 0,48% | 4.065,00 | 4.213,00 | 3.945,00 | 3.969 |
| 14 Feb 2024 | 3.993,25 | 17,46 | 0,44% | 3.985,00 | 4.166,60 | 3.885,00 | 5.091 |
| 13 Feb 2024 | 3.975,79 | -48,16 | -1,20% | 4.015,00 | 4.184,45 | 3.910,00 | 3.686 |
| 12 Feb 2024 | 4.023,95 | 27,45 | 0,69% | 4.015,00 | 4.192,10 | 3.910,00 | 27.282 |
| 09 Feb 2024 | 3.996,50 | 10,65 | 0,27% | 3.995,00 | 4.173,80 | 3.895,00 | 16.708 |
| 08 Feb 2024 | 3.985,85 | 6,15 | 0,15% | 3.985,00 | 4.173,40 | 3.890,00 | 11.027 |
| 07 Feb 2024 | 3.979,70 | 25,52 | 0,65% | 3.955,00 | 4.135,35 | 3.948,35 | 2.257 |
| 06 Feb 2024 | 3.954,175 | -14,49 | -0,37% | 3.975,00 | 4.156,10 | 3.875,00 | 4.751 |
| 05 Feb 2024 | 3.968,669 | 70,30 | 1,80% | 3.955,00 | 4.135,60 | 49,8319 | 54.412 |
| 02 Feb 2024 | 3.898,365 | 18,66 | 0,48% | 3.695,00 | 4.078,70 | 3.695,00 | 7.248 |
| 01 Feb 2024 | 3.879,705 | 3,59 | 0,09% | 3.865,00 | 4.055,20 | 48,957 | 6.490 |
|
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 |
