Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 08 Mag 2024 | 2.798,00 | -46,40 | -1,63% | 2.848,50 | 2.907,90 | 2.790,60 | 889,00 |
| 07 Mag 2024 | 2.844,40 | -70,70 | -2,43% | 2.919,20 | 2.990,00 | 2.829,30 | 1.012,00 |
| 06 Mag 2024 | 2.915,10 | 30,30 | 1,05% | 2.898,50 | 2.948,10 | 2.858,00 | 562,00 |
| 05 Mag 2024 | 2.884,80 | 0,00 | 0,00% | 2.884,80 | 2.884,80 | 2.884,80 | 0,00 |
| 04 Mag 2024 | 2.884,80 | 98,70 | 3,54% | 2.788,00 | 2.908,30 | 2.756,70 | 1.043,00 |
| 03 Mag 2024 | 2.786,10 | 15,80 | 0,57% | 2.774,10 | 2.814,40 | 2.699,40 | 1.470,00 |
| 02 Mag 2024 | 2.770,30 | -53,90 | -1,91% | 2.826,00 | 2.832,40 | 2.640,00 | 3.149,00 |
| 01 Mag 2024 | 2.824,20 | -176,30 | -5,88% | 2.996,20 | 3.031,80 | 2.735,00 | 2.030,00 |
| 30 Apr 2024 | 3.000,50 | -49,00 | -1,61% | 3.051,70 | 3.067,90 | 2.914,70 | 991,00 |
| 29 Apr 2024 | 3.049,50 | 4,60 | 0,15% | 3.047,80 | 3.140,00 | 3.041,30 | 1.210,00 |
| 28 Apr 2024 | 3.044,90 | 115,60 | 3,95% | 2.931,20 | 3.073,20 | 2.871,40 | 1.367,00 |
| 27 Apr 2024 | 2.929,30 | -5,30 | -0,18% | 2.943,60 | 2.959,60 | 2.904,70 | 1.027,00 |
| 26 Apr 2024 | 2.934,60 | 0,00 | 0,00% | 2.934,60 | 2.934,60 | 2.934,60 | 0,00 |
| 25 Apr 2024 | 2.934,60 | -76,40 | -2,54% | 3.012,90 | 3.079,70 | 2.908,00 | 1.287,00 |
| 24 Apr 2024 | 3.011,00 | 5,50 | 0,18% | 3.001,20 | 3.052,40 | 2.953,30 | 1.337,00 |
| 23 Apr 2024 | 3.005,50 | 49,90 | 1,69% | 2.956,60 | 3.036,20 | 2.937,10 | 926,00 |
| 22 Apr 2024 | 2.955,60 | -12,00 | -0,40% | 2.955,60 | 3.002,60 | 2.929,90 | 1.236,00 |
| 21 Apr 2024 | 2.967,60 | 93,90 | 3,27% | 2.869,50 | 2.980,20 | 2.839,00 | 1.307,00 |
| 20 Apr 2024 | 2.873,70 | -8,30 | -0,29% | 2.877,50 | 2.938,80 | 2.700,20 | 2.294,00 |
| 19 Apr 2024 | 2.882,00 | 80,20 | 2,86% | 2.803,00 | 2.908,60 | 2.767,40 | 1.408,00 |
| 18 Apr 2024 | 2.801,80 | -105,30 | -3,62% | 2.904,20 | 2.942,20 | 2.743,00 | 2.121,00 |
| 17 Apr 2024 | 2.907,10 | -12,90 | -0,44% | 2.919,30 | 2.948,70 | 2.820,60 | 1.640,00 |
| 16 Apr 2024 | 2.920,00 | -49,20 | -1,66% | 2.959,90 | 3.077,60 | 2.850,00 | 2.137,00 |
| 15 Apr 2024 | 2.969,20 | 96,80 | 3,37% | 2.884,90 | 2.990,40 | 2.769,70 | 3.684,00 |
| 14 Apr 2024 | 2.872,40 | -186,30 | -6,09% | 3.048,20 | 3.112,20 | 2.663,70 | 4.574,00 |
| 13 Apr 2024 | 3.058,70 | -207,60 | -6,36% | 3.271,50 | 3.325,20 | 2.916,60 | 3.098,00 |
| 12 Apr 2024 | 3.266,30 | -33,00 | -1,00% | 3.292,90 | 3.367,20 | 3.242,30 | 1.751,00 |
| 11 Apr 2024 | 3.299,30 | 69,10 | 2,14% | 3.224,10 | 3.316,50 | 3.168,00 | 2.041,00 |
| 10 Apr 2024 | 3.230,20 | -168,80 | -4,97% | 3.405,30 | 3.428,70 | 3.183,20 | 2.102,00 |
| 09 Apr 2024 | 3.399,00 | 209,50 | 6,57% | 3.185,10 | 3.432,30 | 3.146,00 | 2.898,00 |
| 08 Apr 2024 | 3.189,50 | 93,10 | 3,01% | 3.097,40 | 3.194,20 | 3.089,10 | 973,00 |
| 07 Apr 2024 | 3.096,40 | 34,00 | 1,11% | 3.061,50 | 3.135,10 | 3.054,30 | 1.018,00 |
| 06 Apr 2024 | 3.062,40 | -13,70 | -0,45% | 3.069,20 | 3.089,70 | 2.963,00 | 1.807,00 |
| 05 Apr 2024 | 3.076,10 | 18,20 | 0,60% | 3.079,50 | 3.175,10 | 3.030,00 | 1.244,00 |
| 04 Apr 2024 | 3.057,90 | 11,20 | 0,37% | 3.049,60 | 3.120,00 | 2.980,00 | 2.721,00 |
| 03 Apr 2024 | 3.046,70 | -217,40 | -6,66% | 3.265,60 | 3.267,10 | 2.984,20 | 3.286,00 |
| 02 Apr 2024 | 3.264,10 | -118,60 | -3,51% | 3.373,00 | 3.379,20 | 3.180,00 | 2.034,00 |
| 01 Apr 2024 | 3.382,70 | 129,20 | 3,97% | 3.252,20 | 3.389,80 | 3.251,80 | 1.449,00 |
| 31 Mar 2024 | 3.253,50 | -1,70 | -0,05% | 3.251,40 | 3.304,60 | 3.233,70 | 926,00 |
| 30 Mar 2024 | 3.255,20 | -44,90 | -1,36% | 3.300,90 | 3.325,00 | 3.219,40 | 1.588,00 |
| 29 Mar 2024 | 3.300,10 | 62,20 | 1,92% | 3.234,00 | 3.344,00 | 3.200,30 | 1.569,00 |
| 28 Mar 2024 | 3.237,90 | -72,60 | -2,19% | 3.309,10 | 3.387,70 | 3.195,50 | 1.919,00 |
| 27 Mar 2024 | 3.310,50 | -0,900 | -0,03% | 3.309,20 | 3.390,60 | 3.272,20 | 1.917,00 |
| 26 Mar 2024 | 3.311,40 | 113,60 | 3,55% | 3.188,40 | 3.375,70 | 3.163,70 | 2.466,00 |
| 25 Mar 2024 | 3.197,80 | 108,80 | 3,52% | 3.088,30 | 3.210,80 | 3.056,30 | 1.267,00 |
| 24 Mar 2024 | 3.089,00 | 0,400 | 0,01% | 3.080,80 | 3.171,20 | 3.030,40 | 1.248,00 |
| 23 Mar 2024 | 3.088,60 | -127,80 | -3,97% | 3.217,60 | 3.269,90 | 3.010,00 | 3.358,00 |
| 22 Mar 2024 | 3.216,40 | 1,30 | 0,04% | 3.211,60 | 3.297,30 | 3.142,60 | 3.283,00 |
| 21 Mar 2024 | 3.215,10 | 307,50 | 10,58% | 2.925,70 | 3.236,00 | 2.814,10 | 5.280,00 |
| 20 Mar 2024 | 2.907,60 | -326,90 | -10,11% | 3.239,60 | 3.260,80 | 2.898,20 | 6.764,00 |
| 19 Mar 2024 | 3.234,50 | -113,30 | -3,38% | 3.338,50 | 3.342,80 | 3.178,80 | 2.186,00 |
| 18 Mar 2024 | 3.347,80 | 114,00 | 3,53% | 3.245,10 | 3.378,70 | 3.129,00 | 4.271,00 |
| 17 Mar 2024 | 3.233,80 | -199,30 | -5,81% | 3.433,70 | 3.473,40 | 3.184,90 | 3.203,00 |
| 16 Mar 2024 | 3.433,10 | -225,20 | -6,16% | 3.573,20 | 3.617,20 | 3.269,70 | 6.251,00 |
| 15 Mar 2024 | 3.658,30 | 0,00 | 0,00% | 3.658,30 | 3.658,30 | 3.658,30 | 0,00 |
| 14 Mar 2024 | 3.658,30 | 15,30 | 0,42% | 3.638,00 | 3.736,60 | 3.597,80 | 3.171,00 |
| 13 Mar 2024 | 3.643,00 | -72,20 | -1,94% | 3.718,80 | 3.739,00 | 3.510,00 | 4.028,00 |
| 12 Mar 2024 | 3.715,20 | 168,80 | 4,76% | 3.547,10 | 3.739,90 | 3.410,00 | 3.996,00 |
| 11 Mar 2024 | 3.546,40 | -34,10 | -0,95% | 3.577,90 | 3.627,80 | 3.470,60 | 2.533,00 |
| 10 Mar 2024 | 3.580,50 | 23,00 | 0,65% | 3.554,10 | 3.611,70 | 3.547,80 | 1.347,00 |
| 09 Mar 2024 | 3.557,50 | 18,80 | 0,53% | 3.539,40 | 3.653,00 | 3.494,90 | 3.618,00 |
| 08 Mar 2024 | 3.538,70 | 36,80 | 1,05% | 3.506,10 | 3.598,90 | 3.428,60 | 2.485,00 |
| 07 Mar 2024 | 3.501,90 | 224,60 | 6,85% | 3.290,40 | 3.587,10 | 3.227,90 | 4.481,00 |
| 06 Mar 2024 | 3.277,30 | -64,60 | -1,93% | 3.340,80 | 3.517,90 | 2.911,10 | 10.419,00 |
| 05 Mar 2024 | 3.341,90 | 122,80 | 3,81% | 3.212,30 | 3.354,50 | 3.162,30 | 4.920,00 |
| 04 Mar 2024 | 3.219,10 | 60,60 | 1,92% | 3.150,90 | 3.222,70 | 3.104,00 | 1.683,00 |
| 03 Mar 2024 | 3.158,50 | -9,40 | -0,30% | 3.163,80 | 3.192,20 | 3.132,40 | 1.336,00 |
| 02 Mar 2024 | 3.167,90 | 75,90 | 2,45% | 3.093,30 | 3.192,30 | 3.089,50 | 2.605,00 |
| 01 Mar 2024 | 3.092,00 | -30,80 | -0,99% | 3.119,50 | 3.250,00 | 3.053,00 | 5.414,00 |
| 29 Feb 2024 | 3.122,80 | 131,00 | 4,38% | 2.991,20 | 3.217,80 | 2.920,00 | 5.634,00 |
| 28 Feb 2024 | 2.991,80 | 66,10 | 2,26% | 2.925,60 | 3.028,20 | 2.917,60 | 3.274,00 |
| 27 Feb 2024 | 2.925,70 | 49,10 | 1,71% | 2.873,00 | 2.943,90 | 2.797,60 | 3.622,00 |
| 26 Feb 2024 | 2.876,60 | 113,80 | 4,12% | 2.764,00 | 2.879,40 | 2.755,00 | 2.176,00 |
| 25 Feb 2024 | 2.762,80 | 63,90 | 2,37% | 2.702,50 | 2.775,50 | 2.685,20 | 1.146,00 |
| 24 Feb 2024 | 2.698,90 | -47,00 | -1,71% | 2.746,90 | 2.766,00 | 2.685,40 | 2.341,00 |
| 23 Feb 2024 | 2.745,90 | 0,100 | 0,00% | 2.737,20 | 2.805,00 | 2.684,70 | 4.157,00 |
| 22 Feb 2024 | 2.745,80 | -43,20 | -1,55% | 2.790,00 | 2.792,30 | 2.654,60 | 3.419,00 |
| 21 Feb 2024 | 2.789,00 | 57,40 | 2,10% | 2.734,10 | 2.806,40 | 2.666,00 | 2.624,00 |
| 20 Feb 2024 | 2.731,60 | 62,20 | 2,33% | 2.671,10 | 2.769,90 | 2.651,30 | 3.456,00 |
| 19 Feb 2024 | 2.669,40 | 83,40 | 3,23% | 2.587,50 | 2.686,70 | 2.567,30 | 1.494,00 |
| 18 Feb 2024 | 2.586,00 | -15,50 | -0,60% | 2.600,40 | 2.604,40 | 2.523,50 | 1.391,00 |
| 17 Feb 2024 | 2.601,50 | -20,90 | -0,80% | 2.623,60 | 2.656,30 | 2.551,60 | 2.009,00 |
| 16 Feb 2024 | 2.622,40 | 34,50 | 1,33% | 2.585,00 | 2.659,80 | 2.574,50 | 3.075,00 |
| 15 Feb 2024 | 2.587,90 | 120,40 | 4,88% | 2.464,60 | 2.598,90 | 2.447,00 | 3.694,00 |
| 14 Feb 2024 | 2.467,50 | 3,10 | 0,13% | 2.470,60 | 2.492,90 | 2.418,70 | 3.949,00 |
| 13 Feb 2024 | 2.464,40 | 143,70 | 6,19% | 2.319,80 | 2.470,00 | 2.291,10 | 3.177,00 |
| 12 Feb 2024 | 2.320,70 | 11,10 | 0,48% | 2.306,60 | 2.343,90 | 2.303,40 | 942,00 |
| 11 Feb 2024 | 2.309,60 | 6,10 | 0,26% | 2.308,10 | 2.329,20 | 2.288,60 | 1.317,00 |
| 10 Feb 2024 | 2.303,50 | 58,30 | 2,60% | 2.247,40 | 2.342,10 | 2.244,50 | 4.123,00 |
| 09 Feb 2024 | 2.245,20 | -3,70 | -0,16% | 2.249,80 | 2.288,40 | 2.234,80 | 3.890,00 |
|
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 |
