Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 03 Giu 2024 | 67.816,08 | 27,11 | 0,04% | 67.791,57 | 68.437,71 | 67.305,91 | 15,00 |
| 02 Giu 2024 | 67.788,97 | 210,57 | 0,31% | 67.656,14 | 67.949,06 | 67.447,70 | 13,00 |
| 01 Giu 2024 | 67.578,40 | -743,90 | -1,09% | 68.263,95 | 69.026,05 | 66.708,80 | 40,00 |
| 31 Mag 2024 | 68.322,30 | 751,87 | 1,11% | 67.730,88 | 69.503,74 | 67.025,32 | 24,00 |
| 30 Mag 2024 | 67.570,43 | -823,26 | -1,20% | 68.430,39 | 68.990,03 | 67.108,26 | 12,00 |
| 29 Mag 2024 | 68.393,69 | -1.048,39 | -1,51% | 69.391,22 | 69.546,88 | 67.248,37 | 28,00 |
| 28 Mag 2024 | 69.442,08 | 867,27 | 1,26% | 68.589,52 | 70.726,21 | 68.356,05 | 15,00 |
| 27 Mag 2024 | 68.574,81 | -688,60 | -0,99% | 69.221,54 | 69.585,89 | 68.234,52 | 25,00 |
| 26 Mag 2024 | 69.263,41 | 718,52 | 1,05% | 68.552,38 | 69.710,98 | 68.532,98 | 20,00 |
| 25 Mag 2024 | 68.544,89 | 561,08 | 0,83% | 67.783,96 | 69.247,75 | 66.661,78 | 25,00 |
| 24 Mag 2024 | 67.983,81 | -1.208,80 | -1,75% | 69.351,26 | 70.244,20 | 66.139,71 | 39,00 |
| 23 Mag 2024 | 69.192,61 | -1.042,22 | -1,48% | 70.127,64 | 70.694,14 | 68.551,04 | 15,00 |
| 22 Mag 2024 | 70.234,83 | -1.178,95 | -1,65% | 71.359,75 | 71.933,60 | 69.246,18 | 33,00 |
| 21 Mag 2024 | 71.413,78 | 5.132,46 | 7,74% | 66.275,71 | 71.484,31 | 66.030,63 | 51,00 |
| 20 Mag 2024 | 66.281,32 | -628,83 | -0,94% | 66.906,80 | 67.690,56 | 65.868,75 | 19,00 |
| 19 Mag 2024 | 66.910,15 | -83,38 | -0,12% | 66.926,90 | 67.346,53 | 66.569,11 | 19,00 |
| 18 Mag 2024 | 66.993,53 | 1.663,20 | 2,55% | 65.394,91 | 67.460,14 | 65.176,15 | 24,00 |
| 17 Mag 2024 | 65.330,33 | -917,58 | -1,39% | 66.392,09 | 66.699,91 | 64.647,13 | 37,00 |
| 16 Mag 2024 | 66.247,91 | 4.677,47 | 7,60% | 61.666,47 | 66.486,00 | 61.361,77 | 61,00 |
| 15 Mag 2024 | 61.570,44 | -1.333,85 | -2,12% | 62.889,52 | 63.095,49 | 61.150,07 | 41,00 |
| 14 Mag 2024 | 62.904,29 | 1.476,41 | 2,40% | 61.500,22 | 63.367,68 | 60.700,05 | 36,00 |
| 13 Mag 2024 | 61.427,88 | 626,16 | 1,03% | 60.809,68 | 61.930,58 | 60.623,09 | 9,00 |
| 12 Mag 2024 | 60.801,72 | 89,48 | 0,15% | 60.713,07 | 61.453,18 | 60.500,00 | 9,00 |
| 11 Mag 2024 | 60.712,24 | -2.298,19 | -3,65% | 62.906,13 | 63.430,96 | 60.146,00 | 58,00 |
| 10 Mag 2024 | 63.010,43 | 1.819,03 | 2,97% | 61.220,08 | 63.367,62 | 60.630,31 | 22,00 |
| 09 Mag 2024 | 61.191,40 | -1.091,59 | -1,75% | 62.252,59 | 62.903,86 | 60.892,85 | 39,00 |
| 08 Mag 2024 | 62.282,99 | -858,52 | -1,36% | 63.162,33 | 64.316,27 | 62.134,65 | 81,00 |
| 07 Mag 2024 | 63.141,51 | -824,61 | -1,29% | 64.111,68 | 65.425,20 | 62.700,00 | 21,00 |
| 06 Mag 2024 | 63.966,12 | 146,08 | 0,23% | 63.931,38 | 64.457,09 | 62.803,96 | 18,00 |
| 05 Mag 2024 | 63.820,04 | 943,74 | 1,50% | 62.737,41 | 64.470,60 | 62.501,41 | 12,00 |
| 04 Mag 2024 | 62.876,30 | 3.670,19 | 6,20% | 59.039,26 | 63.253,52 | 58.821,37 | 29,00 |
| 03 Mag 2024 | 59.206,11 | 767,53 | 1,31% | 58.453,97 | 59.662,11 | 56.834,96 | 37,00 |
| 02 Mag 2024 | 58.438,58 | -2.229,67 | -3,68% | 60.800,01 | 60.800,01 | 56.610,31 | 99,00 |
| 01 Mag 2024 | 60.668,25 | -3.125,85 | -4,90% | 63.676,05 | 64.686,53 | 59.128,06 | 29,00 |
| 30 Apr 2024 | 63.794,10 | 497,58 | 0,79% | 63.231,00 | 64.205,94 | 61.828,30 | 12,00 |
| 29 Apr 2024 | 63.296,52 | -313,68 | -0,49% | 63.579,51 | 64.480,16 | 62.917,30 | 19,00 |
| 28 Apr 2024 | 63.610,20 | -255,91 | -0,40% | 63.870,31 | 63.948,70 | 62.480,88 | 14,00 |
| 27 Apr 2024 | 63.866,11 | -620,49 | -0,96% | 64.482,90 | 64.834,29 | 63.343,33 | 23,00 |
| 26 Apr 2024 | 64.486,60 | 139,62 | 0,22% | 64.314,09 | 65.426,25 | 62.802,39 | 17,00 |
| 25 Apr 2024 | 64.346,98 | -2.073,48 | -3,12% | 66.660,10 | 67.142,84 | 63.612,17 | 32,00 |
| 24 Apr 2024 | 66.420,46 | -470,58 | -0,70% | 66.758,21 | 67.182,02 | 65.578,88 | 37,00 |
| 23 Apr 2024 | 66.891,04 | 1.841,10 | 2,83% | 65.030,83 | 67.255,99 | 64.579,81 | 12,00 |
| 22 Apr 2024 | 65.049,94 | 24,94 | 0,04% | 64.953,27 | 65.777,11 | 64.320,09 | 16,00 |
| 21 Apr 2024 | 65.025,00 | 1.176,02 | 1,84% | 63.790,65 | 65.470,80 | 63.166,04 | 33,00 |
| 20 Apr 2024 | 63.848,98 | 326,25 | 0,51% | 63.295,06 | 65.481,31 | 59.671,11 | 91,00 |
| 19 Apr 2024 | 63.522,73 | 2.253,33 | 3,68% | 61.484,53 | 64.125,70 | 60.859,69 | 28,00 |
| 18 Apr 2024 | 61.269,40 | -2.495,61 | -3,91% | 63.751,40 | 64.508,54 | 59.724,10 | 42,00 |
| 17 Apr 2024 | 63.765,01 | 275,18 | 0,43% | 63.322,54 | 64.271,31 | 61.557,90 | 27,00 |
| 16 Apr 2024 | 63.489,83 | -2.098,53 | -3,20% | 65.448,52 | 67.190,32 | 62.288,38 | 42,00 |
| 15 Apr 2024 | 65.588,36 | 1.877,70 | 2,95% | 64.197,38 | 65.797,90 | 62.099,44 | 43,00 |
| 14 Apr 2024 | 63.710,66 | -3.458,86 | -5,15% | 66.994,73 | 68.031,20 | 60.498,02 | 77,00 |
| 13 Apr 2024 | 67.169,52 | -2.809,91 | -4,02% | 70.124,98 | 71.206,47 | 64.598,90 | 49,00 |
| 12 Apr 2024 | 69.979,43 | -522,18 | -0,74% | 70.501,49 | 71.347,91 | 69.366,20 | 95,00 |
| 11 Apr 2024 | 70.501,61 | 1.432,95 | 2,07% | 69.027,42 | 71.111,11 | 67.553,09 | 43,00 |
| 10 Apr 2024 | 69.068,66 | -2.628,07 | -3,67% | 71.711,02 | 71.817,58 | 68.333,33 | 30,00 |
| 09 Apr 2024 | 71.696,73 | 2.253,43 | 3,24% | 69.335,46 | 72.880,61 | 69.119,87 | 32,00 |
| 08 Apr 2024 | 69.443,30 | 578,09 | 0,84% | 68.897,66 | 70.265,78 | 68.862,14 | 26,00 |
| 07 Apr 2024 | 68.865,21 | 1.052,53 | 1,55% | 67.776,67 | 69.659,04 | 67.484,12 | 16,00 |
| 06 Apr 2024 | 67.812,68 | -697,04 | -1,02% | 68.388,92 | 68.738,09 | 65.924,01 | 27,00 |
| 05 Apr 2024 | 68.509,72 | 2.495,56 | 3,78% | 66.055,04 | 69.324,49 | 65.061,00 | 22,00 |
| 04 Apr 2024 | 66.014,16 | 611,68 | 0,94% | 65.531,15 | 66.800,00 | 64.451,80 | 11,00 |
| 03 Apr 2024 | 65.402,48 | -4.323,16 | -6,20% | 69.548,29 | 69.617,20 | 64.325,78 | 17,00 |
| 02 Apr 2024 | 69.725,64 | -1.610,65 | -2,26% | 71.319,03 | 71.319,03 | 68.105,24 | 20,00 |
| 01 Apr 2024 | 71.336,29 | 1.756,25 | 2,52% | 69.605,98 | 71.420,39 | 69.502,57 | 13,00 |
| 31 Mar 2024 | 69.580,04 | -328,00 | -0,47% | 69.907,00 | 70.336,49 | 69.578,56 | 11,00 |
| 30 Mar 2024 | 69.908,04 | -798,57 | -1,13% | 70.791,89 | 70.922,91 | 69.107,28 | 16,00 |
| 29 Mar 2024 | 70.706,61 | 1.277,02 | 1,84% | 69.484,98 | 71.557,30 | 68.900,00 | 44,00 |
| 28 Mar 2024 | 69.429,59 | -576,51 | -0,82% | 70.045,92 | 71.874,30 | 68.362,17 | 57,00 |
| 27 Mar 2024 | 70.006,10 | 164,82 | 0,24% | 69.754,83 | 71.565,25 | 69.309,08 | 20,00 |
| 26 Mar 2024 | 69.841,28 | 2.517,88 | 3,74% | 67.054,22 | 71.079,50 | 66.426,21 | 50,00 |
| 25 Mar 2024 | 67.323,40 | 3.246,71 | 5,07% | 64.226,62 | 67.531,68 | 63.769,67 | 12,00 |
| 24 Mar 2024 | 64.076,69 | 398,40 | 0,63% | 63.698,50 | 65.896,74 | 62.950,54 | 7,00 |
| 23 Mar 2024 | 63.678,29 | -1.897,29 | -2,89% | 65.563,52 | 66.650,00 | 62.196,98 | 17,00 |
| 22 Mar 2024 | 65.575,58 | -2.357,51 | -3,47% | 67.740,53 | 68.233,19 | 64.606,06 | 12,00 |
| 21 Mar 2024 | 67.933,09 | 6.091,51 | 9,85% | 62.117,64 | 68.061,79 | 60.769,42 | 37,00 |
| 20 Mar 2024 | 61.841,58 | -5.597,99 | -8,30% | 67.474,50 | 67.937,59 | 61.497,91 | 74,00 |
| 19 Mar 2024 | 67.439,57 | -856,10 | -1,25% | 68.232,32 | 69.941,89 | 66.434,38 | 43,00 |
| 18 Mar 2024 | 68.295,67 | 3.007,19 | 4,61% | 65.626,98 | 68.826,45 | 64.720,35 | 36,00 |
| 17 Mar 2024 | 65.288,48 | -3.924,43 | -5,67% | 69.329,01 | 69.872,34 | 64.934,98 | 42,00 |
| 16 Mar 2024 | 69.212,91 | -3.761,60 | -5,15% | 71.316,14 | 72.293,63 | 66.227,01 | 63,00 |
| 15 Mar 2024 | 72.974,51 | 0,00 | 0,00% | 72.974,51 | 72.974,51 | 72.974,51 | 0,00 |
| 14 Mar 2024 | 72.974,51 | 1.522,71 | 2,13% | 71.407,30 | 73.722,00 | 71.219,47 | 26,00 |
| 13 Mar 2024 | 71.451,80 | -743,38 | -1,03% | 72.293,62 | 72.859,32 | 69.119,81 | 19,00 |
| 12 Mar 2024 | 72.195,18 | 3.196,69 | 4,63% | 68.965,45 | 72.721,98 | 67.515,54 | 45,00 |
| 11 Mar 2024 | 68.998,49 | 604,79 | 0,88% | 68.367,02 | 69.784,05 | 68.153,95 | 19,00 |
| 10 Mar 2024 | 68.393,70 | 234,45 | 0,34% | 68.090,32 | 71.956,18 | 67.762,59 | 15,00 |
| 09 Mar 2024 | 68.159,25 | 1.086,82 | 1,62% | 67.116,89 | 69.411,76 | 66.308,40 | 20,00 |
| 08 Mar 2024 | 67.072,43 | 833,35 | 1,26% | 66.273,70 | 68.000,27 | 65.770,25 | 20,00 |
| 07 Mar 2024 | 66.239,08 | 2.425,76 | 3,80% | 64.051,28 | 68.000,00 | 62.814,40 | 24,00 |
| 06 Mar 2024 | 63.813,32 | -4.247,05 | -6,24% | 68.036,65 | 69.001,85 | 59.987,76 | 56,00 |
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 |
