Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 05 Mag 2024 | 2.881,70 | -82,00 | -2,77% | 2.945,90 | 2.967,80 | 2.877,00 | 8,00 |
| 04 Mag 2024 | 2.963,70 | 229,10 | 8,38% | 2.783,00 | 3.000,30 | 2.702,70 | 41,00 |
| 03 Mag 2024 | 2.734,60 | 0,00 | 0,00% | 2.734,60 | 2.734,60 | 2.734,60 | 0,00 |
| 02 Mag 2024 | 2.734,60 | 64,80 | 2,43% | 2.664,80 | 2.735,50 | 2.570,60 | 8,00 |
| 01 Mag 2024 | 2.669,80 | -174,30 | -6,13% | 2.844,20 | 2.851,30 | 2.603,40 | 19,00 |
| 30 Apr 2024 | 2.844,10 | -148,60 | -4,97% | 3.085,80 | 3.099,80 | 2.742,10 | 38,00 |
| 29 Apr 2024 | 2.992,70 | 0,00 | 0,00% | 2.992,70 | 2.992,70 | 2.992,70 | 0,00 |
| 28 Apr 2024 | 2.992,70 | 118,90 | 4,14% | 2.868,60 | 3.014,00 | 2.819,00 | 6,00 |
| 27 Apr 2024 | 2.873,80 | 15,50 | 0,54% | 2.864,70 | 2.951,40 | 2.802,00 | 9,00 |
| 26 Apr 2024 | 2.858,30 | -20,70 | -0,72% | 2.880,00 | 2.896,50 | 2.804,80 | 6,00 |
| 25 Apr 2024 | 2.879,00 | -45,30 | -1,55% | 2.932,70 | 3.026,10 | 2.840,00 | 15,00 |
| 24 Apr 2024 | 2.924,30 | 24,30 | 0,84% | 2.900,10 | 2.930,50 | 2.806,80 | 23,00 |
| 23 Apr 2024 | 2.900,00 | -110,30 | -3,66% | 3.005,10 | 3.050,10 | 2.882,20 | 14,00 |
| 22 Apr 2024 | 3.010,30 | -110,10 | -3,53% | 3.109,90 | 3.158,50 | 2.976,50 | 8,00 |
| 21 Apr 2024 | 3.120,40 | 157,80 | 5,33% | 2.949,60 | 3.140,50 | 2.945,60 | 7,00 |
| 20 Apr 2024 | 2.962,60 | -35,50 | -1,18% | 2.996,90 | 3.043,50 | 2.836,20 | 39,00 |
| 19 Apr 2024 | 2.998,10 | -147,10 | -4,68% | 3.154,70 | 3.245,00 | 2.997,00 | 33,00 |
| 18 Apr 2024 | 3.145,20 | -119,60 | -3,66% | 3.279,70 | 3.302,80 | 1,00 | 42,00 |
| 17 Apr 2024 | 3.264,80 | 189,60 | 6,17% | 3.061,10 | 3.325,10 | 3.000,40 | 29,00 |
| 16 Apr 2024 | 3.075,20 | 22,50 | 0,74% | 3.026,00 | 3.235,40 | 2.999,40 | 13,00 |
| 15 Apr 2024 | 3.052,70 | 254,70 | 9,10% | 2.783,30 | 3.093,20 | 2.754,00 | 67,00 |
| 14 Apr 2024 | 2.798,00 | -147,00 | -4,99% | 2.918,60 | 2.963,70 | 2.399,90 | 37,00 |
| 13 Apr 2024 | 2.945,00 | -424,40 | -12,60% | 3.382,30 | 3.393,30 | 2.510,70 | 61,00 |
| 12 Apr 2024 | 3.369,40 | 34,00 | 1,02% | 3.350,70 | 3.428,90 | 3.306,60 | 9,00 |
| 11 Apr 2024 | 3.335,40 | -57,70 | -1,70% | 3.386,80 | 3.417,70 | 3.303,00 | 4,00 |
| 10 Apr 2024 | 3.393,10 | -357,10 | -9,52% | 3.737,00 | 3.746,30 | 3.393,10 | 11,00 |
| 09 Apr 2024 | 3.750,20 | 109,90 | 3,02% | 3.634,60 | 3.821,00 | 3.521,70 | 6,00 |
| 08 Apr 2024 | 3.640,30 | -67,50 | -1,82% | 3.702,90 | 3.734,00 | 3.596,10 | 2,00 |
| 07 Apr 2024 | 3.707,80 | 29,80 | 0,81% | 3.669,70 | 3.773,30 | 3.667,90 | 5,00 |
| 06 Apr 2024 | 3.678,00 | -292,70 | -7,37% | 3.975,70 | 3.980,50 | 3.660,40 | 5,00 |
| 05 Apr 2024 | 3.970,70 | 162,40 | 4,26% | 3.785,60 | 4.069,60 | 3.748,90 | 10,00 |
| 04 Apr 2024 | 3.808,30 | 50,60 | 1,35% | 3.775,90 | 3.872,10 | 3.679,30 | 11,00 |
| 03 Apr 2024 | 3.757,70 | 11,00 | 0,29% | 3.740,20 | 3.907,60 | 3.567,40 | 24,00 |
| 02 Apr 2024 | 3.746,70 | -175,00 | -4,46% | 3.929,00 | 3.940,30 | 3.616,30 | 11,00 |
| 01 Apr 2024 | 3.921,70 | 249,80 | 6,80% | 3.740,70 | 4.051,90 | 3.714,20 | 34,00 |
| 31 Mar 2024 | 3.671,90 | 0,00 | 0,00% | 3.671,90 | 3.671,90 | 3.671,90 | 0,00 |
| 30 Mar 2024 | 3.671,90 | 36,90 | 1,02% | 3.650,40 | 3.878,60 | 3.477,80 | 20,00 |
| 29 Mar 2024 | 3.635,00 | 334,30 | 10,13% | 3.309,10 | 3.672,10 | 3.301,30 | 26,00 |
| 28 Mar 2024 | 3.300,70 | 86,30 | 2,68% | 3.210,30 | 3.314,40 | 2.816,90 | 16,00 |
| 27 Mar 2024 | 3.214,40 | -81,10 | -2,46% | 3.305,00 | 3.344,90 | 3.197,60 | 10,00 |
| 26 Mar 2024 | 3.295,50 | 142,50 | 4,52% | 3.125,70 | 3.367,60 | 3.125,70 | 3,00 |
| 25 Mar 2024 | 3.153,00 | 102,80 | 3,37% | 3.069,70 | 3.153,00 | 3.036,10 | 15,00 |
| 24 Mar 2024 | 3.050,20 | -70,70 | -2,27% | 3.089,70 | 3.101,60 | 3.045,10 | 1,00 |
| 23 Mar 2024 | 3.120,90 | 78,20 | 2,57% | 3.383,50 | 3.410,80 | 3.071,30 | 78,00 |
| 22 Mar 2024 | 3.042,70 | 0,00 | 0,00% | 3.042,70 | 3.042,70 | 3.042,70 | 0,00 |
| 21 Mar 2024 | 3.042,70 | 244,30 | 8,73% | 2.774,90 | 3.075,30 | 2.735,10 | 6,00 |
| 20 Mar 2024 | 2.798,40 | -249,90 | -8,20% | 3.082,60 | 3.090,50 | 2.723,50 | 76,00 |
| 19 Mar 2024 | 3.048,30 | -232,80 | -7,10% | 3.276,20 | 3.315,80 | 3.031,80 | 32,00 |
| 18 Mar 2024 | 3.281,10 | 444,70 | 15,68% | 2.852,50 | 3.281,10 | 2.844,60 | 26,00 |
| 17 Mar 2024 | 2.836,40 | 14,10 | 0,50% | 2.831,70 | 2.946,50 | 2.641,30 | 15,00 |
| 16 Mar 2024 | 2.822,30 | -75,60 | -2,61% | 2.919,90 | 2.945,30 | 2.593,00 | 18,00 |
| 15 Mar 2024 | 2.897,90 | 0,00 | 0,00% | 2.897,90 | 2.897,90 | 2.897,90 | 0,00 |
| 14 Mar 2024 | 2.897,90 | 268,10 | 10,19% | 2.640,40 | 2.940,80 | 2.640,40 | 112,00 |
| 13 Mar 2024 | 2.629,80 | 25,90 | 0,99% | 2.617,70 | 2.900,00 | 2.441,30 | 21,00 |
| 12 Mar 2024 | 2.603,90 | -225,10 | -7,96% | 2.791,80 | 2.791,80 | 2.348,50 | 66,00 |
| 11 Mar 2024 | 2.829,00 | 414,10 | 17,15% | 2.412,70 | 2.829,00 | 2.412,70 | 71,00 |
| 10 Mar 2024 | 2.414,90 | 329,30 | 15,79% | 2.096,70 | 2.479,80 | 2.074,10 | 50,00 |
| 09 Mar 2024 | 2.085,60 | -14,60 | -0,70% | 2.116,00 | 2.126,20 | 1.991,10 | 20,00 |
| 08 Mar 2024 | 2.100,20 | 19,70 | 0,95% | 2.089,50 | 2.106,10 | 2.037,80 | 36,00 |
| 07 Mar 2024 | 2.080,50 | 83,90 | 4,20% | 1.995,30 | 2.122,60 | 1.936,60 | 24,00 |
| 06 Mar 2024 | 1.996,60 | -97,40 | -4,65% | 2.094,60 | 2.192,10 | 1.796,00 | 106,00 |
| 05 Mar 2024 | 2.094,00 | 3,40 | 0,16% | 2.102,30 | 2.125,40 | 2.055,10 | 6,00 |
| 04 Mar 2024 | 2.090,60 | -46,70 | -2,18% | 2.133,50 | 2.151,80 | 2.042,70 | 14,00 |
| 03 Mar 2024 | 2.137,30 | 32,50 | 1,54% | 2.106,80 | 2.137,40 | 2.098,50 | 7,00 |
| 02 Mar 2024 | 2.104,80 | 6,70 | 0,32% | 2.095,00 | 2.134,30 | 2.086,40 | 19,00 |
| 01 Mar 2024 | 2.098,10 | -77,60 | -3,57% | 2.176,00 | 2.255,10 | 2.054,10 | 74,00 |
| 29 Feb 2024 | 2.175,70 | 23,80 | 1,11% | 2.165,10 | 2.232,40 | 2.087,60 | 42,00 |
| 28 Feb 2024 | 2.151,90 | 49,80 | 2,37% | 2.102,10 | 2.167,10 | 2.092,20 | 56,00 |
| 27 Feb 2024 | 2.102,10 | 50,50 | 2,46% | 2.047,60 | 2.102,10 | 2.039,10 | 13,00 |
| 26 Feb 2024 | 2.051,60 | 5,70 | 0,28% | 2.044,20 | 2.064,20 | 2.018,20 | 8,00 |
| 25 Feb 2024 | 2.045,90 | 59,70 | 3,01% | 1.990,80 | 2.107,50 | 1.973,60 | 41,00 |
| 24 Feb 2024 | 1.986,20 | -64,40 | -3,14% | 2.026,90 | 2.034,20 | 1.946,20 | 91,00 |
| 23 Feb 2024 | 2.050,60 | 0,00 | 0,00% | 2.050,60 | 2.050,60 | 2.050,60 | 0,00 |
| 22 Feb 2024 | 2.050,60 | -75,50 | -3,55% | 2.129,90 | 2.129,90 | 1.996,90 | 37,00 |
| 21 Feb 2024 | 2.126,10 | -34,80 | -1,61% | 2.156,50 | 2.159,60 | 2.061,40 | 576,00 |
| 20 Feb 2024 | 2.160,90 | -9,90 | -0,46% | 2.172,80 | 2.222,40 | 2.159,90 | 7,00 |
| 19 Feb 2024 | 2.170,80 | 88,80 | 4,27% | 2.135,20 | 2.195,70 | 2.101,00 | 13,00 |
| 18 Feb 2024 | 2.082,00 | 0,00 | 0,00% | 2.082,00 | 2.082,00 | 2.082,00 | 0,00 |
| 17 Feb 2024 | 2.082,00 | -12,30 | -0,59% | 2.085,90 | 2.121,90 | 2.029,50 | 15,00 |
| 16 Feb 2024 | 2.094,30 | 4,60 | 0,22% | 2.092,20 | 2.118,20 | 2.027,10 | 24,00 |
| 15 Feb 2024 | 2.089,70 | 31,80 | 1,55% | 2.051,40 | 2.129,90 | 0,000247 | 13,00 |
| 14 Feb 2024 | 2.057,90 | -17,30 | -0,83% | 2.085,70 | 2.130,00 | 2.047,80 | 41,00 |
| 13 Feb 2024 | 2.075,20 | 48,90 | 2,41% | 2.022,10 | 2.078,00 | 1.982,00 | 13,00 |
| 12 Feb 2024 | 2.026,30 | 20,20 | 1,01% | 2.003,00 | 2.037,90 | 1.996,70 | 19,00 |
| 11 Feb 2024 | 2.006,10 | 37,20 | 1,89% | 1.973,60 | 2.010,60 | 1.969,20 | 6,00 |
| 10 Feb 2024 | 1.968,90 | 20,80 | 1,07% | 1.943,30 | 1.988,30 | 1.936,50 | 39,00 |
| 09 Feb 2024 | 1.948,10 | 0,00 | 0,00% | 1.948,10 | 1.948,10 | 1.948,10 | 0,00 |
| 08 Feb 2024 | 1.948,10 | -3,70 | -0,19% | 1.958,40 | 1.964,80 | 1.923,90 | 16,00 |
| 07 Feb 2024 | 1.951,80 | 1,30 | 0,07% | 1.947,00 | 1.961,20 | 1.913,00 | 28,00 |
| 06 Feb 2024 | 1.950,50 | -44,50 | -2,23% | 1.998,50 | 2.001,20 | 1.940,50 | 12,00 |
| 05 Feb 2024 | 1.995,00 | -10,30 | -0,51% | 2.006,10 | 2.026,10 | 1.978,90 | 14,00 |
| 04 Feb 2024 | 2.005,30 | 40,80 | 2,08% | 1.981,80 | 2.024,60 | 1.980,20 | 2,00 |
|
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 |
