Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 25 Apr 2024 | 60.125,41 | -1.995,82 | -3,21% | 62.270,46 | 62.700,00 | 59.480,01 | 292,00 |
| 24 Apr 2024 | 62.121,23 | -628,77 | -1,00% | 62.709,51 | 63.089,93 | 61.721,39 | 211,00 |
| 23 Apr 2024 | 62.750,00 | 1.731,19 | 2,84% | 61.076,18 | 63.168,04 | 60.539,70 | 248,00 |
| 22 Apr 2024 | 61.018,81 | -186,77 | -0,31% | 61.076,05 | 61.853,59 | 60.404,93 | 111,00 |
| 21 Apr 2024 | 61.205,58 | 1.197,25 | 2,00% | 60.034,66 | 61.607,44 | 59.337,55 | 111,00 |
| 20 Apr 2024 | 60.008,33 | 286,64 | 0,48% | 59.525,26 | 61.516,74 | 56.216,62 | 454,00 |
| 19 Apr 2024 | 59.721,69 | 2.201,24 | 3,83% | 57.627,41 | 60.284,41 | 56.953,01 | 284,00 |
| 18 Apr 2024 | 57.520,45 | -2.649,20 | -4,40% | 60.093,18 | 60.801,56 | 56.178,00 | 426,00 |
| 17 Apr 2024 | 60.169,65 | 436,77 | 0,73% | 59.826,49 | 60.686,15 | 58.076,00 | 479,00 |
| 16 Apr 2024 | 59.732,88 | -2.285,20 | -3,68% | 61.792,06 | 62.947,20 | 58.733,00 | 508,00 |
| 15 Apr 2024 | 62.018,08 | 1.207,01 | 1,98% | 61.240,60 | 62.335,74 | 58.923,37 | 739,00 |
| 14 Apr 2024 | 60.811,07 | -2.600,80 | -4,10% | 63.301,88 | 64.341,60 | 57.900,00 | 847,00 |
| 13 Apr 2024 | 63.411,87 | -1.861,23 | -2,85% | 65.395,02 | 66.500,00 | 61.200,00 | 447,00 |
| 12 Apr 2024 | 65.273,10 | -130,84 | -0,20% | 65.323,51 | 66.215,00 | 64.830,81 | 273,00 |
| 11 Apr 2024 | 65.403,94 | 1.677,42 | 2,63% | 63.696,79 | 66.000,00 | 62.314,29 | 294,00 |
| 10 Apr 2024 | 63.726,52 | -1.941,24 | -2,96% | 65.664,60 | 65.783,33 | 62.900,00 | 367,00 |
| 09 Apr 2024 | 65.667,76 | 1.563,74 | 2,44% | 64.006,73 | 67.035,26 | 63.821,70 | 330,00 |
| 08 Apr 2024 | 64.104,02 | 462,81 | 0,73% | 63.627,51 | 64.968,75 | 63.586,87 | 185,00 |
| 07 Apr 2024 | 63.641,21 | 973,71 | 1,55% | 62.708,58 | 64.388,00 | 62.348,04 | 110,00 |
| 06 Apr 2024 | 62.667,50 | -602,18 | -0,95% | 63.169,00 | 63.503,99 | 61.093,15 | 336,00 |
| 05 Apr 2024 | 63.269,68 | 2.322,15 | 3,81% | 61.030,63 | 63.904,00 | 60.100,00 | 377,00 |
| 04 Apr 2024 | 60.947,53 | 39,58 | 0,06% | 61.028,59 | 62.014,40 | 60.022,74 | 390,00 |
| 03 Apr 2024 | 60.907,95 | -4.039,56 | -6,22% | 64.881,27 | 64.923,10 | 60.036,03 | 683,00 |
| 02 Apr 2024 | 64.947,51 | -1.235,87 | -1,87% | 66.072,08 | 66.079,08 | 63.445,21 | 268,00 |
| 01 Apr 2024 | 66.183,38 | 1.546,52 | 2,39% | 64.642,75 | 66.200,00 | 64.640,16 | 118,00 |
| 31 Mar 2024 | 64.636,86 | -276,98 | -0,43% | 64.877,52 | 65.254,74 | 64.534,33 | 120,00 |
| 30 Mar 2024 | 64.913,84 | -667,52 | -1,02% | 65.614,43 | 65.775,72 | 64.052,80 | 196,00 |
| 29 Mar 2024 | 65.581,36 | 1.286,85 | 2,00% | 64.320,08 | 66.261,90 | 63.664,43 | 238,00 |
| 28 Mar 2024 | 64.294,51 | -370,78 | -0,57% | 64.678,76 | 66.399,88 | 63.200,00 | 395,00 |
| 27 Mar 2024 | 64.665,29 | 231,42 | 0,36% | 64.281,67 | 65.980,16 | 63.999,99 | 269,00 |
| 26 Mar 2024 | 64.433,87 | 2.165,97 | 3,48% | 61.992,23 | 65.650,00 | 61.401,28 | 417,00 |
| 25 Mar 2024 | 62.267,90 | 2.949,52 | 4,97% | 59.470,60 | 62.602,69 | 59.095,94 | 196,00 |
| 24 Mar 2024 | 59.318,38 | 247,86 | 0,42% | 58.993,13 | 61.159,19 | 58.341,19 | 200,00 |
| 23 Mar 2024 | 59.070,52 | -1.307,01 | -2,16% | 60.462,15 | 61.465,63 | 57.683,00 | 389,00 |
| 22 Mar 2024 | 60.377,53 | -1.839,92 | -2,96% | 62.091,46 | 62.475,44 | 59.473,66 | 436,00 |
| 21 Mar 2024 | 62.217,45 | 5.159,16 | 9,04% | 57.290,32 | 62.437,10 | 55.956,11 | 601,00 |
| 20 Mar 2024 | 57.058,29 | -5.126,90 | -8,24% | 62.272,64 | 62.696,13 | 56.666,01 | 808,00 |
| 19 Mar 2024 | 62.185,19 | -753,64 | -1,20% | 62.833,65 | 63.359,59 | 61.245,35 | 293,00 |
| 18 Mar 2024 | 62.938,83 | 2.797,47 | 4,65% | 60.390,30 | 63.373,20 | 59.446,30 | 361,00 |
| 17 Mar 2024 | 60.141,36 | -3.691,42 | -5,78% | 63.868,11 | 64.440,12 | 59.750,00 | 245,00 |
| 16 Mar 2024 | 63.832,78 | -2.933,11 | -4,39% | 65.718,71 | 66.588,41 | 60.468,12 | 398,00 |
| 15 Mar 2024 | 66.765,89 | 0,00 | 0,00% | 66.765,89 | 66.765,89 | 66.765,89 | 0,00 |
| 14 Mar 2024 | 66.765,89 | 1.322,53 | 2,02% | 65.377,13 | 67.324,65 | 65.302,57 | 411,00 |
| 13 Mar 2024 | 65.443,36 | 104,31 | 0,16% | 65.383,32 | 66.555,00 | 63.048,37 | 555,00 |
| 12 Mar 2024 | 65.339,05 | 2.253,40 | 3,57% | 63.021,13 | 66.500,00 | 61.802,36 | 745,00 |
| 11 Mar 2024 | 63.085,65 | 475,06 | 0,76% | 62.602,38 | 63.975,23 | 62.279,24 | 302,00 |
| 10 Mar 2024 | 62.610,59 | 132,81 | 0,21% | 62.434,82 | 62.811,42 | 62.214,92 | 187,00 |
| 09 Mar 2024 | 62.477,78 | 1.303,75 | 2,13% | 61.176,72 | 63.500,00 | 60.544,96 | 427,00 |
| 08 Mar 2024 | 61.174,03 | 468,06 | 0,77% | 60.668,98 | 62.375,00 | 60.209,58 | 412,00 |
| 07 Mar 2024 | 60.705,97 | 1.943,91 | 3,31% | 58.904,20 | 62.318,57 | 57.933,82 | 682,00 |
| 06 Mar 2024 | 58.762,06 | -4.077,32 | -6,49% | 62.797,55 | 63.530,00 | 53.517,90 | 792,00 |
| 05 Mar 2024 | 62.839,38 | 4.583,70 | 7,87% | 58.200,00 | 63.143,56 | 57.808,16 | 801,00 |
| 04 Mar 2024 | 58.255,68 | 1.021,17 | 1,78% | 57.163,59 | 58.358,64 | 56.600,03 | 178,00 |
| 03 Mar 2024 | 57.234,51 | -361,09 | -0,63% | 57.566,26 | 57.643,18 | 56.803,07 | 186,00 |
| 02 Mar 2024 | 57.595,60 | 1.378,21 | 2,45% | 56.359,32 | 58.249,00 | 56.031,65 | 331,00 |
| 01 Mar 2024 | 56.217,39 | -1.367,76 | -2,38% | 57.454,20 | 58.550,00 | 55.555,00 | 616,00 |
| 29 Feb 2024 | 57.585,15 | 4.952,71 | 9,41% | 52.627,78 | 59.037,18 | 52.329,83 | 1.183,00 |
| 28 Feb 2024 | 52.632,44 | 2.426,52 | 4,83% | 50.249,89 | 53.130,99 | 50.172,00 | 567,00 |
| 27 Feb 2024 | 50.205,92 | 2.414,50 | 5,05% | 47.784,88 | 50.600,00 | 46.992,56 | 415,00 |
| 26 Feb 2024 | 47.791,42 | 149,73 | 0,31% | 47.646,02 | 48.000,00 | 47.390,96 | 99,00 |
| 25 Feb 2024 | 47.641,69 | 731,56 | 1,56% | 46.958,45 | 47.785,77 | 46.776,46 | 179,00 |
| 24 Feb 2024 | 46.910,13 | -551,46 | -1,16% | 47.446,51 | 47.631,61 | 46.731,06 | 245,00 |
| 23 Feb 2024 | 47.461,59 | -493,55 | -1,03% | 47.915,36 | 48.156,98 | 47.050,00 | 229,00 |
| 22 Feb 2024 | 47.955,14 | -413,36 | -0,85% | 48.368,52 | 48.478,79 | 46.891,31 | 235,00 |
| 21 Feb 2024 | 48.368,50 | 288,46 | 0,60% | 48.093,92 | 49.028,75 | 47.000,00 | 331,00 |
| 20 Feb 2024 | 48.080,04 | -274,45 | -0,57% | 48.377,92 | 48.724,20 | 48.000,01 | 167,00 |
| 19 Feb 2024 | 48.354,49 | 375,75 | 0,78% | 47.966,45 | 48.636,66 | 47.529,80 | 149,00 |
| 18 Feb 2024 | 47.978,74 | -443,01 | -0,91% | 48.447,19 | 48.463,38 | 46.950,00 | 179,00 |
| 17 Feb 2024 | 48.421,75 | 196,89 | 0,41% | 48.253,56 | 48.968,53 | 47.914,55 | 275,00 |
| 16 Feb 2024 | 48.224,86 | -104,86 | -0,22% | 48.348,82 | 49.072,04 | 47.709,49 | 389,00 |
| 15 Feb 2024 | 48.329,72 | 1.883,16 | 4,05% | 46.404,46 | 48.585,00 | 45.989,62 | 431,00 |
| 14 Feb 2024 | 46.446,56 | 148,81 | 0,32% | 46.288,79 | 46.708,57 | 45.076,51 | 373,00 |
| 13 Feb 2024 | 46.297,75 | 1.691,80 | 3,79% | 44.587,30 | 46.692,71 | 44.100,00 | 412,00 |
| 12 Feb 2024 | 44.605,95 | 397,00 | 0,90% | 44.156,26 | 44.850,00 | 44.001,00 | 271,00 |
| 11 Feb 2024 | 44.208,95 | 524,45 | 1,20% | 43.743,73 | 44.560,00 | 43.383,38 | 279,00 |
| 10 Feb 2024 | 43.684,50 | 1.624,64 | 3,86% | 42.087,75 | 44.660,00 | 42.015,77 | 542,00 |
| 09 Feb 2024 | 42.059,86 | 940,17 | 2,29% | 41.180,99 | 42.332,11 | 41.125,55 | 264,00 |
| 08 Feb 2024 | 41.119,69 | 1.080,49 | 2,70% | 40.057,69 | 41.223,88 | 39.745,01 | 299,00 |
| 07 Feb 2024 | 40.039,20 | 302,09 | 0,76% | 39.728,64 | 40.348,47 | 39.599,30 | 201,00 |
| 06 Feb 2024 | 39.737,11 | 187,07 | 0,47% | 39.556,58 | 40.532,62 | 39.248,97 | 292,00 |
| 05 Feb 2024 | 39.550,04 | -339,37 | -0,85% | 39.877,29 | 39.991,33 | 39.200,00 | 126,00 |
| 04 Feb 2024 | 39.889,41 | -133,30 | -0,33% | 40.004,16 | 40.186,23 | 39.736,64 | 84,00 |
| 03 Feb 2024 | 40.022,71 | 376,74 | 0,95% | 39.650,51 | 40.256,41 | 39.267,00 | 272,00 |
| 02 Feb 2024 | 39.645,97 | 228,71 | 0,58% | 39.497,75 | 39.830,00 | 38.725,76 | 395,00 |
| 01 Feb 2024 | 39.417,26 | -237,14 | -0,60% | 39.759,19 | 40.334,92 | 39.129,29 | 520,00 |
| 31 Gen 2024 | 39.654,40 | -342,80 | -0,86% | 39.951,09 | 40.492,58 | 39.406,67 | 342,00 |
| 30 Gen 2024 | 39.997,20 | 1.201,03 | 3,10% | 38.709,21 | 40.100,00 | 38.649,03 | 328,00 |
| 29 Gen 2024 | 38.796,17 | -122,64 | -0,32% | 38.929,01 | 39.531,66 | 38.413,24 | 238,00 |
| 28 Gen 2024 | 38.918,81 | 357,68 | 0,93% | 38.551,59 | 38.981,36 | 38.175,65 | 109,00 |
| 27 Gen 2024 | 38.561,13 | 1.717,79 | 4,66% | 36.851,12 | 38.909,23 | 36.759,99 | 473,00 |
|
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 |
