Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 22 Mag 2024 | 3.465,54 | 149,24 | 4,50% | 3.321,20 | 3.520,68 | 3.249,00 | 9.140,00 |
| 21 Mag 2024 | 3.316,30 | 491,33 | 17,39% | 2.821,84 | 3.345,00 | 2.800,55 | 5.309,00 |
| 20 Mag 2024 | 2.824,97 | -47,46 | -1,65% | 2.873,68 | 2.885,99 | 2.807,04 | 1.118,00 |
| 19 Mag 2024 | 2.872,43 | 28,89 | 1,02% | 2.842,98 | 2.895,46 | 2.838,04 | 1.272,00 |
| 18 Mag 2024 | 2.843,54 | 132,95 | 4,90% | 2.706,55 | 2.866,91 | 2.700,51 | 2.255,00 |
| 17 Mag 2024 | 2.710,59 | -75,43 | -2,71% | 2.785,48 | 2.790,89 | 2.688,23 | 1.816,00 |
| 16 Mag 2024 | 2.786,02 | 119,61 | 4,49% | 2.668,87 | 2.790,90 | 2.649,12 | 2.054,00 |
| 15 Mag 2024 | 2.666,41 | -67,29 | -2,46% | 2.732,51 | 2.743,62 | 2.646,01 | 1.784,00 |
| 14 Mag 2024 | 2.733,70 | 13,32 | 0,49% | 2.724,26 | 2.778,58 | 2.661,97 | 1.632,00 |
| 13 Mag 2024 | 2.720,38 | 16,49 | 0,61% | 2.710,45 | 2.745,09 | 2.698,02 | 819,00 |
| 12 Mag 2024 | 2.703,89 | -1,84 | -0,07% | 2.708,50 | 2.738,25 | 2.683,81 | 923,00 |
| 11 Mag 2024 | 2.705,73 | -111,14 | -3,95% | 2.811,37 | 2.832,48 | 2.674,34 | 2.001,00 |
| 10 Mag 2024 | 2.816,87 | 49,57 | 1,79% | 2.766,46 | 2.836,64 | 2.747,63 | 1.389,00 |
| 09 Mag 2024 | 2.767,30 | -28,18 | -1,01% | 2.805,23 | 2.828,22 | 2.730,90 | 1.553,00 |
| 08 Mag 2024 | 2.795,48 | -49,52 | -1,74% | 2.849,71 | 2.909,95 | 2.792,14 | 1.626,00 |
| 07 Mag 2024 | 2.845,00 | -70,26 | -2,41% | 2.918,12 | 2.991,83 | 2.829,40 | 1.904,00 |
| 06 Mag 2024 | 2.915,26 | 16,23 | 0,56% | 2.899,00 | 2.949,00 | 2.859,16 | 1.063,00 |
| 05 Mag 2024 | 2.899,03 | 16,52 | 0,57% | 2.883,77 | 2.946,37 | 2.877,97 | 981,00 |
| 04 Mag 2024 | 2.882,51 | 92,32 | 3,31% | 2.788,13 | 2.907,02 | 2.758,64 | 2.023,00 |
| 03 Mag 2024 | 2.790,19 | 8,90 | 0,32% | 2.779,05 | 2.820,66 | 2.706,46 | 1.521,00 |
| 02 Mag 2024 | 2.781,29 | -44,35 | -1,57% | 2.816,02 | 2.824,54 | 2.642,77 | 2.646,00 |
| 01 Mag 2024 | 2.825,64 | -177,97 | -5,93% | 3.000,94 | 3.033,28 | 2.735,00 | 3.564,00 |
| 30 Apr 2024 | 3.003,61 | -45,33 | -1,49% | 3.055,64 | 3.070,13 | 2.915,00 | 2.043,00 |
| 29 Apr 2024 | 3.048,94 | 1,30 | 0,04% | 3.049,44 | 3.143,44 | 3.042,42 | 1.513,00 |
| 28 Apr 2024 | 3.047,64 | 117,78 | 4,02% | 2.931,18 | 3.075,00 | 2.870,82 | 1.276,00 |
| 27 Apr 2024 | 2.929,86 | -15,75 | -0,53% | 2.944,93 | 2.962,02 | 2.905,85 | 1.182,00 |
| 26 Apr 2024 | 2.945,61 | 8,60 | 0,29% | 2.937,46 | 2.975,67 | 2.866,97 | 3.490,00 |
| 25 Apr 2024 | 2.937,01 | -74,83 | -2,48% | 3.013,86 | 3.087,14 | 2.904,21 | 2.466,00 |
| 24 Apr 2024 | 3.011,84 | 4,71 | 0,16% | 3.002,50 | 3.050,97 | 2.953,61 | 1.848,00 |
| 23 Apr 2024 | 3.007,13 | 49,07 | 1,66% | 2.959,53 | 3.036,48 | 2.937,54 | 2.595,00 |
| 22 Apr 2024 | 2.958,06 | -14,40 | -0,48% | 2.961,07 | 3.010,57 | 2.931,02 | 1.386,00 |
| 21 Apr 2024 | 2.972,46 | 97,25 | 3,38% | 2.871,20 | 2.985,41 | 2.839,78 | 1.638,00 |
| 20 Apr 2024 | 2.875,21 | -7,52 | -0,26% | 2.879,16 | 2.940,00 | 2.701,76 | 5.017,00 |
| 19 Apr 2024 | 2.882,73 | 81,95 | 2,93% | 2.802,53 | 2.908,40 | 2.769,29 | 2.648,00 |
| 18 Apr 2024 | 2.800,78 | -108,38 | -3,73% | 2.904,01 | 2.941,65 | 2.743,00 | 3.169,00 |
| 17 Apr 2024 | 2.909,16 | -11,95 | -0,41% | 2.923,19 | 2.951,54 | 2.820,00 | 5.573,00 |
| 16 Apr 2024 | 2.921,11 | -56,74 | -1,91% | 2.968,95 | 3.083,81 | 2.850,70 | 5.838,00 |
| 15 Apr 2024 | 2.977,85 | 112,69 | 3,93% | 2.871,78 | 2.996,11 | 2.761,81 | 9.313,00 |
| 14 Apr 2024 | 2.865,16 | -195,69 | -6,39% | 3.048,14 | 3.132,33 | 2.721,00 | 8.936,00 |
| 13 Apr 2024 | 3.060,85 | -206,68 | -6,33% | 3.266,50 | 3.317,70 | 2.928,72 | 5.684,00 |
| 12 Apr 2024 | 3.267,53 | -16,51 | -0,50% | 3.278,04 | 3.359,59 | 3.240,00 | 2.317,00 |
| 11 Apr 2024 | 3.284,04 | 51,82 | 1,60% | 3.226,29 | 3.306,45 | 3.148,32 | 3.102,00 |
| 10 Apr 2024 | 3.232,22 | -155,09 | -4,58% | 3.395,61 | 3.417,29 | 3.185,13 | 4.221,00 |
| 09 Apr 2024 | 3.387,31 | 195,11 | 6,11% | 3.187,27 | 3.415,00 | 3.147,53 | 2.790,00 |
| 08 Apr 2024 | 3.192,20 | 93,16 | 3,01% | 3.102,08 | 3.197,42 | 3.091,23 | 1.046,00 |
| 07 Apr 2024 | 3.099,04 | 31,91 | 1,04% | 3.063,18 | 3.141,90 | 3.060,00 | 791,00 |
| 06 Apr 2024 | 3.067,13 | -7,55 | -0,25% | 3.069,93 | 3.092,89 | 2.965,18 | 2.696,00 |
| 05 Apr 2024 | 3.074,68 | 14,80 | 0,48% | 3.054,06 | 3.175,24 | 3.002,97 | 2.751,00 |
| 04 Apr 2024 | 3.059,88 | 12,44 | 0,41% | 3.054,09 | 3.121,10 | 2.982,06 | 3.192,00 |
| 03 Apr 2024 | 3.047,44 | -219,61 | -6,72% | 3.267,74 | 3.269,22 | 2.989,00 | 5.046,00 |
| 02 Apr 2024 | 3.267,05 | -117,27 | -3,47% | 3.375,71 | 3.379,21 | 3.182,58 | 3.645,00 |
| 01 Apr 2024 | 3.384,32 | 128,25 | 3,94% | 3.254,63 | 3.390,00 | 3.254,63 | 1.747,00 |
| 31 Mar 2024 | 3.256,07 | -5,26 | -0,16% | 3.256,86 | 3.310,68 | 3.234,86 | 2.138,00 |
| 30 Mar 2024 | 3.261,33 | -39,59 | -1,20% | 3.300,81 | 3.324,24 | 3.221,12 | 2.183,00 |
| 29 Mar 2024 | 3.300,92 | 59,80 | 1,85% | 3.238,28 | 3.344,07 | 3.202,57 | 2.428,00 |
| 28 Mar 2024 | 3.241,12 | -75,24 | -2,27% | 3.313,98 | 3.391,94 | 3.200,00 | 4.338,00 |
| 27 Mar 2024 | 3.316,36 | 8,98 | 0,27% | 3.303,66 | 3.392,52 | 3.275,00 | 2.843,00 |
| 26 Mar 2024 | 3.307,38 | 107,36 | 3,35% | 3.187,37 | 3.383,00 | 3.164,92 | 3.007,00 |
| 25 Mar 2024 | 3.200,02 | 109,77 | 3,55% | 3.087,78 | 3.213,56 | 3.056,79 | 1.786,00 |
| 24 Mar 2024 | 3.090,25 | 10,35 | 0,34% | 3.078,90 | 3.182,25 | 3.029,13 | 2.140,00 |
| 23 Mar 2024 | 3.079,90 | -137,83 | -4,28% | 3.217,49 | 3.267,44 | 3.008,65 | 4.254,00 |
| 22 Mar 2024 | 3.217,73 | -0,760 | -0,02% | 3.216,42 | 3.297,44 | 3.143,18 | 5.010,00 |
| 21 Mar 2024 | 3.218,49 | 310,76 | 10,69% | 2.925,19 | 3.241,19 | 2.819,01 | 8.153,00 |
| 20 Mar 2024 | 2.907,73 | -331,37 | -10,23% | 3.244,17 | 3.264,83 | 2.902,00 | 6.848,00 |
| 19 Mar 2024 | 3.239,10 | -113,85 | -3,40% | 3.343,54 | 3.346,71 | 3.188,51 | 2.865,00 |
| 18 Mar 2024 | 3.352,95 | 109,63 | 3,38% | 3.255,76 | 3.383,74 | 3.146,53 | 5.039,00 |
| 17 Mar 2024 | 3.243,32 | -193,01 | -5,62% | 3.437,67 | 3.476,68 | 3.202,47 | 3.090,00 |
| 16 Mar 2024 | 3.436,33 | -224,73 | -6,14% | 3.574,00 | 3.617,58 | 3.292,23 | 3.834,00 |
| 15 Mar 2024 | 3.661,06 | 0,00 | 0,00% | 3.661,06 | 3.661,06 | 3.661,06 | 0,00 |
| 14 Mar 2024 | 3.661,06 | 16,97 | 0,47% | 3.642,44 | 3.731,00 | 3.597,49 | 4.343,00 |
| 13 Mar 2024 | 3.644,09 | -39,80 | -1,08% | 3.684,74 | 3.710,00 | 3.527,81 | 7.263,00 |
| 12 Mar 2024 | 3.683,89 | 133,89 | 3,77% | 3.548,81 | 3.726,16 | 3.456,86 | 7.733,00 |
| 11 Mar 2024 | 3.550,00 | -29,03 | -0,81% | 3.575,98 | 3.629,90 | 3.470,02 | 2.909,00 |
| 10 Mar 2024 | 3.579,03 | 18,94 | 0,53% | 3.558,78 | 3.612,36 | 3.546,68 | 1.971,00 |
| 09 Mar 2024 | 3.560,09 | 17,35 | 0,49% | 3.543,98 | 3.645,98 | 3.498,04 | 4.339,00 |
| 08 Mar 2024 | 3.542,74 | 36,68 | 1,05% | 3.510,64 | 3.596,37 | 3.429,60 | 4.573,00 |
| 07 Mar 2024 | 3.506,06 | 227,34 | 6,93% | 3.290,82 | 3.590,39 | 3.230,00 | 8.402,00 |
| 06 Mar 2024 | 3.278,72 | -61,10 | -1,83% | 3.338,57 | 3.518,48 | 2.927,39 | 6.772,00 |
| 05 Mar 2024 | 3.339,82 | 118,36 | 3,67% | 3.215,28 | 3.354,99 | 3.185,46 | 4.922,00 |
| 04 Mar 2024 | 3.221,46 | 64,46 | 2,04% | 3.154,74 | 3.221,95 | 3.115,46 | 1.565,00 |
| 03 Mar 2024 | 3.157,00 | -13,92 | -0,44% | 3.166,03 | 3.194,83 | 3.132,96 | 2.396,00 |
| 02 Mar 2024 | 3.170,92 | 99,50 | 3,24% | 3.077,74 | 3.193,07 | 3.076,03 | 2.346,00 |
| 01 Mar 2024 | 3.071,42 | -48,34 | -1,55% | 3.116,94 | 3.250,00 | 3.034,33 | 5.977,00 |
| 29 Feb 2024 | 3.119,76 | 128,31 | 4,29% | 2.989,93 | 3.219,41 | 2.949,77 | 8.456,00 |
| 28 Feb 2024 | 2.991,45 | 63,92 | 2,18% | 2.927,30 | 3.031,82 | 2.916,55 | 4.964,00 |
| 27 Feb 2024 | 2.927,53 | 51,33 | 1,78% | 2.873,85 | 2.946,13 | 2.802,39 | 4.014,00 |
| 26 Feb 2024 | 2.876,20 | 112,28 | 4,06% | 2.765,79 | 2.883,76 | 2.756,31 | 3.162,00 |
| 25 Feb 2024 | 2.763,92 | 61,56 | 2,28% | 2.705,71 | 2.779,21 | 2.687,72 | 1.923,00 |
| 24 Feb 2024 | 2.702,36 | -46,01 | -1,67% | 2.748,59 | 2.768,37 | 2.688,01 | 3.874,00 |
| 23 Feb 2024 | 2.748,37 | 1,77 | 0,06% | 2.743,19 | 2.807,00 | 2.686,44 | 5.149,00 |
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 |
