Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 08 Mag 2024 | 3.007,70 | -54,50 | -1,78% | 3.068,10 | 3.128,40 | 2.999,70 | 2.703,00 |
| 07 Mag 2024 | 3.062,20 | -73,90 | -2,36% | 3.140,80 | 3.221,50 | 3.047,20 | 5.960,00 |
| 06 Mag 2024 | 3.136,10 | 32,40 | 1,04% | 3.118,80 | 3.172,30 | 3.075,50 | 2.296,00 |
| 05 Mag 2024 | 3.103,70 | 0,00 | 0,00% | 3.103,70 | 3.103,70 | 3.103,70 | 0,00 |
| 04 Mag 2024 | 3.103,70 | 115,90 | 3,88% | 2.987,90 | 3.128,20 | 2.959,50 | 3.426,00 |
| 03 Mag 2024 | 2.987,80 | 18,20 | 0,61% | 2.972,40 | 3.016,00 | 2.890,80 | 3.660,00 |
| 02 Mag 2024 | 2.969,60 | -42,80 | -1,42% | 3.012,60 | 3.019,80 | 2.815,20 | 10.517,00 |
| 01 Mag 2024 | 3.012,40 | -203,70 | -6,33% | 3.210,10 | 3.249,80 | 2.912,70 | 5.137,00 |
| 30 Apr 2024 | 3.216,10 | -46,00 | -1,41% | 3.268,90 | 3.286,90 | 3.118,10 | 3.825,00 |
| 29 Apr 2024 | 3.262,10 | 10,00 | 0,31% | 3.255,40 | 3.355,00 | 3.248,50 | 4.293,00 |
| 28 Apr 2024 | 3.252,10 | 122,00 | 3,90% | 3.131,90 | 3.279,00 | 3.069,00 | 1.985,00 |
| 27 Apr 2024 | 3.130,10 | -8,80 | -0,28% | 3.156,30 | 3.166,60 | 3.103,40 | 3.191,00 |
| 26 Apr 2024 | 3.138,90 | 0,00 | 0,00% | 3.138,90 | 3.138,90 | 3.138,90 | 0,00 |
| 25 Apr 2024 | 3.138,90 | -81,70 | -2,54% | 3.220,80 | 3.293,10 | 3.107,40 | 10.016,00 |
| 24 Apr 2024 | 3.220,60 | 19,20 | 0,60% | 3.198,30 | 3.264,00 | 3.154,40 | 4.662,00 |
| 23 Apr 2024 | 3.201,40 | 53,80 | 1,71% | 3.148,90 | 3.236,50 | 3.130,30 | 2.577,00 |
| 22 Apr 2024 | 3.147,60 | -9,60 | -0,30% | 3.145,00 | 3.198,30 | 3.118,00 | 1.908,00 |
| 21 Apr 2024 | 3.157,20 | 98,10 | 3,21% | 3.054,80 | 3.171,90 | 3.021,10 | 2.565,00 |
| 20 Apr 2024 | 3.059,10 | -7,10 | -0,23% | 3.062,30 | 3.126,60 | 2.867,40 | 7.169,00 |
| 19 Apr 2024 | 3.066,20 | 81,70 | 2,74% | 2.982,10 | 3.097,50 | 2.954,80 | 9.058,00 |
| 18 Apr 2024 | 2.984,50 | -99,40 | -3,22% | 3.080,40 | 3.122,30 | 2.915,00 | 5.195,00 |
| 17 Apr 2024 | 3.083,90 | -16,60 | -0,54% | 3.099,00 | 3.126,50 | 2.989,70 | 3.509,00 |
| 16 Apr 2024 | 3.100,50 | -57,90 | -1,83% | 3.147,00 | 3.280,40 | 3.028,50 | 6.072,00 |
| 15 Apr 2024 | 3.158,40 | 150,10 | 4,99% | 3.017,80 | 3.173,90 | 2.911,80 | 9.980,00 |
| 14 Apr 2024 | 3.008,30 | -234,50 | -7,23% | 3.231,50 | 3.300,50 | 2.845,00 | 11.379,00 |
| 13 Apr 2024 | 3.242,80 | -260,60 | -7,44% | 3.504,90 | 3.553,10 | 3.087,90 | 7.724,00 |
| 12 Apr 2024 | 3.503,40 | -40,00 | -1,13% | 3.536,70 | 3.618,10 | 3.474,20 | 4.340,00 |
| 11 Apr 2024 | 3.543,40 | 37,70 | 1,08% | 3.499,80 | 3.563,60 | 3.413,70 | 7.459,00 |
| 10 Apr 2024 | 3.505,70 | -188,10 | -5,09% | 3.699,60 | 3.726,30 | 3.451,80 | 9.006,00 |
| 09 Apr 2024 | 3.693,80 | 239,70 | 6,94% | 3.448,10 | 3.727,90 | 3.409,50 | 8.524,00 |
| 08 Apr 2024 | 3.454,10 | 99,70 | 2,97% | 3.356,10 | 3.459,00 | 3.345,50 | 2.923,00 |
| 07 Apr 2024 | 3.354,40 | 34,90 | 1,05% | 3.317,20 | 3.399,00 | 3.308,30 | 1.426,00 |
| 06 Apr 2024 | 3.319,50 | -11,20 | -0,34% | 3.323,60 | 3.346,70 | 3.211,00 | 4.307,00 |
| 05 Apr 2024 | 3.330,70 | 19,20 | 0,58% | 3.340,70 | 3.445,50 | 3.282,30 | 5.313,00 |
| 04 Apr 2024 | 3.311,50 | 34,10 | 1,04% | 3.280,30 | 3.368,80 | 3.204,90 | 5.104,00 |
| 03 Apr 2024 | 3.277,40 | -227,10 | -6,48% | 3.506,80 | 3.507,30 | 3.214,20 | 9.225,00 |
| 02 Apr 2024 | 3.504,50 | -144,10 | -3,95% | 3.640,10 | 3.645,90 | 3.414,00 | 8.856,00 |
| 01 Apr 2024 | 3.648,60 | 140,50 | 4,01% | 3.506,40 | 3.654,20 | 3.506,40 | 3.345,00 |
| 31 Mar 2024 | 3.508,10 | -3,30 | -0,09% | 3.508,10 | 3.566,60 | 3.488,90 | 2.902,00 |
| 30 Mar 2024 | 3.511,40 | -48,70 | -1,37% | 3.561,60 | 3.585,60 | 3.472,50 | 4.273,00 |
| 29 Mar 2024 | 3.560,10 | 60,80 | 1,74% | 3.496,80 | 3.609,80 | 3.463,80 | 5.917,00 |
| 28 Mar 2024 | 3.499,30 | -87,60 | -2,44% | 3.585,80 | 3.663,90 | 3.458,60 | 5.639,00 |
| 27 Mar 2024 | 3.586,90 | -4,30 | -0,12% | 3.589,00 | 3.679,80 | 3.545,60 | 5.623,00 |
| 26 Mar 2024 | 3.591,20 | 136,30 | 3,95% | 3.442,80 | 3.661,70 | 3.420,70 | 11.042,00 |
| 25 Mar 2024 | 3.454,90 | 119,40 | 3,58% | 3.331,80 | 3.470,20 | 3.300,80 | 2.193,00 |
| 24 Mar 2024 | 3.335,50 | 2,10 | 0,06% | 3.326,60 | 3.422,80 | 3.272,80 | 2.235,00 |
| 23 Mar 2024 | 3.333,40 | -158,60 | -4,54% | 3.493,30 | 3.544,50 | 3.251,70 | 8.104,00 |
| 22 Mar 2024 | 3.492,00 | -21,70 | -0,62% | 3.509,70 | 3.586,60 | 3.411,20 | 15.633,00 |
| 21 Mar 2024 | 3.513,70 | 355,30 | 11,25% | 3.173,80 | 3.534,40 | 3.059,00 | 12.631,00 |
| 20 Mar 2024 | 3.158,40 | -360,70 | -10,25% | 3.523,10 | 3.547,80 | 3.147,50 | 20.235,00 |
| 19 Mar 2024 | 3.519,10 | -124,10 | -3,41% | 3.633,00 | 3.640,20 | 3.455,60 | 6.727,00 |
| 18 Mar 2024 | 3.643,20 | 120,80 | 3,43% | 3.535,10 | 3.677,20 | 3.411,40 | 3.077,00 |
| 17 Mar 2024 | 3.522,40 | -212,40 | -5,69% | 3.737,10 | 3.781,00 | 3.466,40 | 5.406,00 |
| 16 Mar 2024 | 3.734,80 | -272,50 | -6,80% | 3.885,50 | 3.932,00 | 3.562,90 | 14.663,00 |
| 15 Mar 2024 | 4.007,30 | 0,00 | 0,00% | 4.007,30 | 4.007,30 | 4.007,30 | 0,00 |
| 14 Mar 2024 | 4.007,30 | 26,90 | 0,68% | 3.977,20 | 4.084,90 | 3.935,90 | 8.386,00 |
| 13 Mar 2024 | 3.980,40 | -85,80 | -2,11% | 4.069,00 | 4.095,40 | 3.824,40 | 13.527,00 |
| 12 Mar 2024 | 4.066,20 | 184,00 | 4,74% | 3.881,30 | 4.090,00 | 3.733,70 | 14.333,00 |
| 11 Mar 2024 | 3.882,20 | -33,60 | -0,86% | 3.912,30 | 3.970,80 | 3.795,80 | 11.478,00 |
| 10 Mar 2024 | 3.915,80 | 23,90 | 0,61% | 3.890,50 | 3.951,90 | 3.881,00 | 3.433,00 |
| 09 Mar 2024 | 3.891,90 | 16,00 | 0,41% | 3.876,70 | 4.003,30 | 3.828,60 | 8.498,00 |
| 08 Mar 2024 | 3.875,90 | 56,40 | 1,48% | 3.823,90 | 3.940,30 | 3.739,40 | 10.069,00 |
| 07 Mar 2024 | 3.819,50 | 262,80 | 7,39% | 3.570,20 | 3.901,90 | 3.502,30 | 20.391,00 |
| 06 Mar 2024 | 3.556,70 | -75,20 | -2,07% | 3.629,00 | 3.827,90 | 3.205,90 | 23.929,00 |
| 05 Mar 2024 | 3.631,90 | 140,70 | 4,03% | 3.485,10 | 3.645,40 | 3.427,60 | 10.109,00 |
| 04 Mar 2024 | 3.491,20 | 70,40 | 2,06% | 3.420,90 | 3.494,80 | 3.365,00 | 6.820,00 |
| 03 Mar 2024 | 3.420,80 | -14,90 | -0,43% | 3.432,70 | 3.461,70 | 3.399,30 | 4.842,00 |
| 02 Mar 2024 | 3.435,70 | 93,50 | 2,80% | 3.344,30 | 3.453,70 | 3.341,10 | 7.257,00 |
| 01 Mar 2024 | 3.342,20 | -45,20 | -1,33% | 3.385,60 | 3.521,60 | 3.302,80 | 14.336,00 |
| 29 Feb 2024 | 3.387,40 | 142,10 | 4,38% | 3.244,20 | 3.487,63 | 3.143,20 | 16.744,00 |
| 28 Feb 2024 | 3.245,30 | 66,10 | 2,08% | 3.179,50 | 3.290,10 | 3.167,80 | 14.902,00 |
| 27 Feb 2024 | 3.179,20 | 65,80 | 2,11% | 3.109,80 | 3.198,10 | 3.037,10 | 13.415,00 |
| 26 Feb 2024 | 3.113,40 | 121,40 | 4,06% | 2.994,00 | 3.120,80 | 2.984,10 | 2.784,00 |
| 25 Feb 2024 | 2.992,00 | 70,80 | 2,42% | 2.926,30 | 3.005,10 | 2.907,20 | 1.635,00 |
| 24 Feb 2024 | 2.921,20 | -48,10 | -1,62% | 2.971,60 | 2.991,60 | 2.906,20 | 11.326,00 |
| 23 Feb 2024 | 2.969,30 | -1,00 | -0,03% | 2.965,00 | 3.036,40 | 2.907,00 | 7.133,00 |
| 22 Feb 2024 | 2.970,30 | -41,50 | -1,38% | 3.014,00 | 3.017,60 | 2.868,90 | 9.408,00 |
| 21 Feb 2024 | 3.011,80 | 67,50 | 2,29% | 2.947,40 | 3.032,90 | 2.875,30 | 5.032,00 |
| 20 Feb 2024 | 2.944,30 | 65,20 | 2,26% | 2.881,00 | 2.984,20 | 2.858,20 | 4.463,00 |
| 19 Feb 2024 | 2.879,10 | 92,30 | 3,31% | 2.787,80 | 2.896,40 | 2.766,00 | 3.144,00 |
| 18 Feb 2024 | 2.786,80 | -16,90 | -0,60% | 2.801,90 | 2.806,20 | 2.722,20 | 1.726,00 |
| 17 Feb 2024 | 2.803,70 | -21,50 | -0,76% | 2.827,30 | 2.860,00 | 2.747,90 | 3.408,00 |
| 16 Feb 2024 | 2.825,20 | 47,30 | 1,70% | 2.775,70 | 2.869,50 | 2.763,20 | 4.826,00 |
| 15 Feb 2024 | 2.777,90 | 135,40 | 5,12% | 2.638,30 | 2.788,80 | 2.619,40 | 5.447,00 |
| 14 Feb 2024 | 2.642,50 | -15,60 | -0,59% | 2.668,40 | 2.686,60 | 2.591,00 | 6.593,00 |
| 13 Feb 2024 | 2.658,10 | 150,20 | 5,99% | 2.507,60 | 2.666,30 | 2.473,10 | 9.124,00 |
| 12 Feb 2024 | 2.507,90 | 6,80 | 0,27% | 2.499,10 | 2.540,00 | 2.494,60 | 1.275,00 |
| 11 Feb 2024 | 2.501,10 | 13,20 | 0,53% | 2.491,20 | 2.516,90 | 2.473,40 | 1.674,00 |
| 10 Feb 2024 | 2.487,90 | 68,00 | 2,81% | 2.421,60 | 2.524,20 | 2.419,10 | 7.524,00 |
| 09 Feb 2024 | 2.419,90 | -3,50 | -0,14% | 2.425,40 | 2.463,20 | 2.411,30 | 12.642,00 |
|
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 |
