Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 07 Giu 2024 | 58,70 | -0,200 | -0,34% | 58,90 | 60,50 | 57,91 | 2.074.031,00 |
| 06 Giu 2024 | 58,90 | -1,20 | -2,00% | 60,15 | 62,25 | 58,90 | 1.505.278,00 |
| 05 Giu 2024 | 60,10 | -0,050 | -0,08% | 60,36 | 64,99 | 58,57 | 2.435.873,00 |
| 04 Giu 2024 | 60,15 | -0,350 | -0,58% | 60,20 | 60,92 | 58,22 | 2.481.602,00 |
| 03 Giu 2024 | 60,50 | -0,340 | -0,56% | 61,00 | 64,47 | 59,21 | 1.655.506,00 |
| 02 Giu 2024 | 60,84 | -2,65 | -4,17% | 63,41 | 69,32 | 59,72 | 1.496.782,00 |
| 01 Giu 2024 | 63,49 | 2,49 | 4,08% | 60,65 | 67,21 | 57,72 | 2.351.600,00 |
| 31 Mag 2024 | 61,00 | -2,20 | -3,48% | 63,39 | 63,47 | 58,94 | 3.258.350,00 |
| 30 Mag 2024 | 63,20 | 0,320 | 0,51% | 62,84 | 65,12 | 61,55 | 2.338.157,00 |
| 29 Mag 2024 | 62,88 | -3,02 | -4,58% | 66,47 | 68,64 | 61,13 | 3.104.356,00 |
| 28 Mag 2024 | 65,90 | -0,400 | -0,60% | 66,48 | 66,58 | 62,00 | 2.150.315,00 |
| 27 Mag 2024 | 66,30 | -0,180 | -0,27% | 66,62 | 66,94 | 65,64 | 1.226.381,00 |
| 26 Mag 2024 | 66,48 | 0,560 | 0,85% | 66,19 | 68,53 | 65,31 | 1.716.058,00 |
| 25 Mag 2024 | 65,92 | -2,28 | -3,34% | 67,40 | 69,04 | 63,69 | 1.609.387,00 |
| 24 Mag 2024 | 68,20 | -4,55 | -6,25% | 71,78 | 71,78 | 65,84 | 1.901.470,00 |
| 23 Mag 2024 | 72,75 | 0,820 | 1,14% | 72,00 | 74,79 | 69,10 | 2.153.102,00 |
| 22 Mag 2024 | 71,93 | -2,57 | -3,45% | 74,00 | 75,41 | 68,49 | 1.468.732,00 |
| 21 Mag 2024 | 74,50 | 5,00 | 7,19% | 68,60 | 74,76 | 68,11 | 1.780.119,00 |
| 20 Mag 2024 | 69,50 | 2,09 | 3,10% | 67,39 | 70,79 | 66,61 | 1.852.039,00 |
| 19 Mag 2024 | 67,41 | 0,650 | 0,97% | 66,77 | 69,80 | 65,00 | 1.712.084,00 |
| 18 Mag 2024 | 66,76 | -2,24 | -3,25% | 70,00 | 70,00 | 65,18 | 1.401.823,00 |
| 17 Mag 2024 | 69,00 | -4,00 | -5,48% | 70,74 | 72,60 | 63,86 | 1.974.063,00 |
| 16 Mag 2024 | 73,00 | 14,40 | 24,57% | 58,90 | 73,00 | 55,41 | 1.683.947,00 |
| 15 Mag 2024 | 58,60 | -10,69 | -15,43% | 70,24 | 73,56 | 56,76 | 2.270.689,00 |
| 14 Mag 2024 | 69,29 | -6,87 | -9,02% | 75,83 | 75,90 | 65,64 | 1.690.012,00 |
| 13 Mag 2024 | 76,16 | 3,46 | 4,76% | 72,59 | 76,98 | 70,13 | 1.481.538,00 |
| 12 Mag 2024 | 72,70 | -3,40 | -4,47% | 75,81 | 77,26 | 71,79 | 1.432.268,00 |
| 11 Mag 2024 | 76,10 | -0,900 | -1,17% | 77,09 | 81,00 | 69,20 | 1.008.321,00 |
| 10 Mag 2024 | 77,00 | 0,480 | 0,63% | 76,31 | 81,26 | 65,97 | 2.142.401,00 |
| 09 Mag 2024 | 76,52 | 14,46 | 23,30% | 62,73 | 79,58 | 62,73 | 2.744.584,00 |
| 08 Mag 2024 | 62,06 | 15,35 | 32,86% | 47,20 | 64,88 | 47,20 | 2.725.601,00 |
| 07 Mag 2024 | 46,71 | 1,14 | 2,50% | 45,21 | 47,60 | 44,95 | 1.520.228,00 |
| 06 Mag 2024 | 45,57 | 2,85 | 6,67% | 42,72 | 46,93 | 40,52 | 2.239.000,00 |
| 05 Mag 2024 | 42,72 | -1,24 | -2,82% | 43,60 | 43,69 | 42,30 | 2.320.827,00 |
| 04 Mag 2024 | 43,96 | 5,14 | 13,24% | 38,58 | 46,22 | 38,58 | 3.129.069,00 |
| 03 Mag 2024 | 38,82 | 0,550 | 1,44% | 38,90 | 40,22 | 37,29 | 1.897.505,00 |
| 02 Mag 2024 | 38,27 | -0,110 | -0,29% | 38,32 | 39,89 | 34,43 | 3.094.762,00 |
| 01 Mag 2024 | 38,38 | -5,33 | -12,19% | 43,75 | 44,50 | 34,54 | 2.052.119,00 |
| 30 Apr 2024 | 43,71 | -2,34 | -5,08% | 46,42 | 46,42 | 42,42 | 2.340.721,00 |
| 29 Apr 2024 | 46,05 | 0,140 | 0,30% | 45,64 | 47,11 | 44,50 | 2.294.193,00 |
| 28 Apr 2024 | 45,91 | -1,11 | -2,36% | 47,02 | 47,02 | 44,22 | 1.456.406,00 |
| 27 Apr 2024 | 47,02 | -1,41 | -2,91% | 49,01 | 49,17 | 46,31 | 1.564.239,00 |
| 26 Apr 2024 | 48,43 | -0,970 | -1,96% | 49,49 | 50,03 | 46,36 | 2.059.738,00 |
| 25 Apr 2024 | 49,40 | 1,92 | 4,04% | 48,10 | 53,23 | 45,98 | 1.725.154,00 |
| 24 Apr 2024 | 47,48 | -5,21 | -9,89% | 52,69 | 53,42 | 44,90 | 3.115.162,00 |
| 23 Apr 2024 | 52,69 | 0,190 | 0,36% | 51,31 | 53,00 | 50,76 | 1.998.438,00 |
| 22 Apr 2024 | 52,50 | 0,690 | 1,33% | 52,04 | 53,62 | 50,82 | 1.670.307,00 |
| 21 Apr 2024 | 51,81 | 1,50 | 2,98% | 49,44 | 52,74 | 49,44 | 1.616.975,00 |
| 20 Apr 2024 | 50,31 | -2,89 | -5,43% | 52,68 | 53,30 | 46,68 | 1.977.424,00 |
| 19 Apr 2024 | 53,20 | -2,43 | -4,37% | 55,21 | 55,90 | 51,21 | 1.877.878,00 |
| 18 Apr 2024 | 55,63 | -2,75 | -4,71% | 58,69 | 58,79 | 53,22 | 1.320.481,00 |
| 17 Apr 2024 | 58,38 | -0,660 | -1,12% | 59,96 | 61,37 | 52,76 | 2.134.193,00 |
| 16 Apr 2024 | 59,04 | 12,00 | 25,51% | 45,80 | 60,21 | 44,05 | 1.926.584,00 |
| 15 Apr 2024 | 47,04 | 4,43 | 10,40% | 42,53 | 47,50 | 40,60 | 1.743.275,00 |
| 14 Apr 2024 | 42,61 | -6,60 | -13,41% | 48,95 | 48,95 | 38,75 | 1.995.949,00 |
| 13 Apr 2024 | 49,21 | -7,56 | -13,32% | 56,81 | 60,63 | 47,08 | 3.026.126,00 |
| 12 Apr 2024 | 56,77 | -2,70 | -4,54% | 59,47 | 59,94 | 56,37 | 1.729.454,00 |
| 11 Apr 2024 | 59,47 | -1,12 | -1,85% | 61,01 | 61,20 | 57,96 | 2.106.570,00 |
| 10 Apr 2024 | 60,59 | -2,93 | -4,61% | 63,66 | 63,66 | 60,30 | 1.893.622,00 |
| 09 Apr 2024 | 63,52 | -1,25 | -1,93% | 64,65 | 64,91 | 61,85 | 1.562.045,00 |
| 08 Apr 2024 | 64,77 | 3,79 | 6,22% | 61,00 | 66,43 | 60,66 | 1.999.076,00 |
| 07 Apr 2024 | 60,98 | 2,17 | 3,69% | 58,99 | 61,22 | 58,60 | 1.184.274,00 |
| 06 Apr 2024 | 58,81 | -3,83 | -6,11% | 62,65 | 62,90 | 57,05 | 1.885.446,00 |
| 05 Apr 2024 | 62,64 | -0,860 | -1,35% | 63,38 | 65,66 | 61,29 | 1.476.977,00 |
| 04 Apr 2024 | 63,50 | 1,35 | 2,17% | 62,00 | 66,11 | 59,58 | 2.593.239,00 |
| 03 Apr 2024 | 62,15 | -5,96 | -8,75% | 68,09 | 68,19 | 60,80 | 1.942.661,00 |
| 02 Apr 2024 | 68,11 | -6,17 | -8,31% | 73,68 | 74,39 | 66,27 | 1.599.759,00 |
| 01 Apr 2024 | 74,28 | 2,66 | 3,71% | 70,92 | 75,50 | 69,41 | 1.865.552,00 |
| 31 Mar 2024 | 71,62 | -1,36 | -1,86% | 72,99 | 76,60 | 71,02 | 1.660.766,00 |
| 30 Mar 2024 | 72,98 | -13,83 | -15,93% | 85,60 | 85,60 | 72,45 | 2.337.630,00 |
| 29 Mar 2024 | 86,81 | 4,22 | 5,11% | 86,85 | 89,81 | 77,30 | 1.388.593,00 |
| 28 Mar 2024 | 82,59 | 17,55 | 26,98% | 65,38 | 84,07 | 64,31 | 2.323.083,00 |
| 27 Mar 2024 | 65,04 | -1,03 | -1,56% | 66,09 | 70,46 | 64,45 | 2.739.401,00 |
| 26 Mar 2024 | 66,07 | 3,17 | 5,04% | 63,34 | 69,95 | 60,27 | 3.072.474,00 |
| 25 Mar 2024 | 62,90 | 4,52 | 7,74% | 58,16 | 64,56 | 57,39 | 1.689.006,00 |
| 24 Mar 2024 | 58,38 | 0,350 | 0,60% | 58,10 | 60,74 | 57,16 | 1.869.841,00 |
| 23 Mar 2024 | 58,03 | -1,25 | -2,11% | 58,96 | 61,65 | 57,00 | 2.576.896,00 |
| 22 Mar 2024 | 59,28 | -5,70 | -8,77% | 63,99 | 64,78 | 58,92 | 2.370.402,00 |
| 21 Mar 2024 | 64,98 | 7,96 | 13,96% | 57,08 | 65,97 | 54,44 | 2.261.794,00 |
| 20 Mar 2024 | 57,02 | -17,64 | -23,63% | 76,47 | 76,47 | 55,52 | 2.562.580,00 |
| 19 Mar 2024 | 74,66 | 0,370 | 0,50% | 74,40 | 78,74 | 70,20 | 2.393.996,00 |
| 18 Mar 2024 | 74,29 | 5,14 | 7,43% | 69,54 | 79,57 | 65,74 | 2.198.873,00 |
| 17 Mar 2024 | 69,15 | -8,74 | -11,22% | 78,49 | 82,80 | 66,81 | 2.456.707,00 |
| 16 Mar 2024 | 77,89 | -10,11 | -11,49% | 90,66 | 90,66 | 72,21 | 2.503.467,00 |
| 15 Mar 2024 | 88,00 | -0,410 | -0,46% | 88,22 | 88,25 | 77,53 | 2.286.301,00 |
| 14 Mar 2024 | 88,41 | -2,11 | -2,33% | 91,11 | 91,15 | 84,04 | 2.185.422,00 |
| 13 Mar 2024 | 90,52 | -3,48 | -3,70% | 94,42 | 95,90 | 84,64 | 2.709.956,00 |
| 12 Mar 2024 | 94,00 | -4,98 | -5,03% | 96,69 | 101,00 | 87,34 | 2.505.965,00 |
| 11 Mar 2024 | 98,98 | 26,12 | 35,85% | 71,93 | 104,00 | 69,28 | 1.535.806,00 |
| 10 Mar 2024 | 72,86 | 8,16 | 12,61% | 64,31 | 75,98 | 62,99 | 1.961.179,00 |
|
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 |
