Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 13 Mag 2024 | 2.929,05 | 20,13 | 0,69% | 2.904,83 | 2.949,00 | 2.903,01 | 107,00 |
| 12 Mag 2024 | 2.908,93 | 6,61 | 0,23% | 2.905,59 | 2.940,64 | 2.888,45 | 233,00 |
| 11 Mag 2024 | 2.902,32 | -131,61 | -4,34% | 3.029,80 | 3.051,48 | 2.879,53 | 789,00 |
| 10 Mag 2024 | 3.033,93 | 61,70 | 2,08% | 2.974,55 | 3.056,27 | 2.951,68 | 219,00 |
| 09 Mag 2024 | 2.972,23 | -45,05 | -1,49% | 3.011,49 | 3.036,59 | 2.939,06 | 430,00 |
| 08 Mag 2024 | 3.017,27 | -53,20 | -1,73% | 3.068,07 | 3.128,68 | 3.007,63 | 503,00 |
| 07 Mag 2024 | 3.070,47 | -64,84 | -2,07% | 2.996,25 | 3.205,36 | 2.959,96 | 1.331,00 |
| 06 Mag 2024 | 3.135,31 | 19,37 | 0,62% | 3.115,10 | 3.170,02 | 3.074,37 | 728,00 |
| 05 Mag 2024 | 3.115,93 | 11,23 | 0,36% | 3.093,60 | 3.165,22 | 3.092,16 | 126,00 |
| 04 Mag 2024 | 3.104,71 | 109,59 | 3,66% | 2.996,25 | 3.124,34 | 2.959,96 | 121,00 |
| 03 Mag 2024 | 2.995,12 | 16,54 | 0,56% | 2.974,88 | 3.011,30 | 2.893,02 | 269,00 |
| 02 Mag 2024 | 2.978,58 | -41,89 | -1,39% | 3.003,43 | 3.018,62 | 2.813,06 | 763,00 |
| 01 Mag 2024 | 3.020,46 | -193,26 | -6,01% | 3.199,87 | 3.248,56 | 2.916,90 | 1.129,00 |
| 30 Apr 2024 | 3.213,72 | -49,77 | -1,53% | 3.221,42 | 3.290,63 | 3.120,49 | 593,00 |
| 29 Apr 2024 | 3.263,49 | 11,65 | 0,36% | 3.251,62 | 3.345,04 | 3.246,79 | 414,00 |
| 28 Apr 2024 | 3.251,84 | 125,94 | 4,03% | 3.130,69 | 3.278,33 | 3.077,96 | 415,00 |
| 27 Apr 2024 | 3.125,91 | -31,37 | -0,99% | 3.153,33 | 3.164,00 | 3.101,91 | 853,00 |
| 26 Apr 2024 | 3.157,28 | 23,01 | 0,73% | 3.138,95 | 3.191,78 | 3.066,03 | 8,00 |
| 25 Apr 2024 | 3.134,27 | -83,53 | -2,60% | 3.221,42 | 3.290,63 | 3.103,13 | 690,00 |
| 24 Apr 2024 | 3.217,80 | 17,66 | 0,55% | 3.198,81 | 3.261,19 | 3.153,61 | 351,00 |
| 23 Apr 2024 | 3.200,14 | 53,93 | 1,71% | 3.057,18 | 3.228,06 | 3.017,84 | 346,00 |
| 22 Apr 2024 | 3.146,21 | -3,52 | -0,11% | 3.151,88 | 3.194,49 | 3.117,88 | 146,00 |
| 21 Apr 2024 | 3.149,73 | 84,44 | 2,75% | 3.057,18 | 3.169,83 | 3.017,84 | 410,00 |
| 20 Apr 2024 | 3.065,29 | 1,12 | 0,04% | 3.064,40 | 3.120,70 | 2.868,86 | 889,00 |
| 19 Apr 2024 | 3.064,17 | 84,56 | 2,84% | 2.967,94 | 3.091,01 | 2.954,98 | 615,00 |
| 18 Apr 2024 | 2.979,61 | -102,53 | -3,33% | 3.060,80 | 3.116,42 | 2.923,71 | 1.098,00 |
| 17 Apr 2024 | 3.082,13 | -16,46 | -0,53% | 3.086,65 | 3.121,18 | 2.994,56 | 1.274,00 |
| 16 Apr 2024 | 3.098,60 | -59,83 | -1,89% | 3.144,76 | 3.269,87 | 3.034,52 | 2.974,00 |
| 15 Apr 2024 | 3.158,42 | 132,76 | 4,39% | 3.005,01 | 3.166,14 | 2.911,86 | 999,00 |
| 14 Apr 2024 | 3.025,66 | -216,12 | -6,67% | 3.227,19 | 3.296,60 | 2.882,71 | 2.987,00 |
| 13 Apr 2024 | 3.241,79 | -263,37 | -7,51% | 3.501,64 | 3.550,12 | 3.129,91 | 1.064,00 |
| 12 Apr 2024 | 3.505,16 | -30,68 | -0,87% | 3.531,75 | 3.613,11 | 3.474,66 | 399,00 |
| 11 Apr 2024 | 3.535,83 | 28,73 | 0,82% | 3.503,35 | 3.556,26 | 3.415,09 | 273,00 |
| 10 Apr 2024 | 3.507,10 | -183,39 | -4,97% | 3.692,18 | 3.720,71 | 3.460,66 | 1.127,00 |
| 09 Apr 2024 | 3.690,50 | 238,74 | 6,92% | 3.351,72 | 3.720,83 | 3.333,84 | 866,00 |
| 08 Apr 2024 | 3.451,75 | 91,87 | 2,73% | 3.351,72 | 3.454,38 | 3.333,84 | 256,00 |
| 07 Apr 2024 | 3.359,88 | 37,84 | 1,14% | 3.299,66 | 3.391,34 | 3.299,66 | 485,00 |
| 06 Apr 2024 | 3.322,04 | -3,02 | -0,09% | 3.327,90 | 3.343,05 | 3.219,23 | 1.810,00 |
| 05 Apr 2024 | 3.325,07 | 9,87 | 0,30% | 3.301,83 | 3.440,78 | 3.251,81 | 1.025,00 |
| 04 Apr 2024 | 3.315,19 | 40,09 | 1,22% | 3.285,63 | 3.364,21 | 3.206,68 | 328,00 |
| 03 Apr 2024 | 3.275,11 | -235,80 | -6,72% | 3.504,18 | 3.507,29 | 3.216,81 | 1.018,00 |
| 02 Apr 2024 | 3.510,90 | -128,32 | -3,53% | 3.645,40 | 3.645,40 | 3.416,56 | 1.526,00 |
| 01 Apr 2024 | 3.639,22 | 134,75 | 3,85% | 3.505,07 | 3.649,32 | 3.505,07 | 395,00 |
| 31 Mar 2024 | 3.504,47 | -8,86 | -0,25% | 3.508,21 | 3.562,72 | 3.487,15 | 980,00 |
| 30 Mar 2024 | 3.513,33 | -48,75 | -1,37% | 3.558,27 | 3.580,34 | 3.471,51 | 512,00 |
| 29 Mar 2024 | 3.562,08 | 68,46 | 1,96% | 3.499,83 | 3.609,13 | 3.466,45 | 911,00 |
| 28 Mar 2024 | 3.493,62 | -92,49 | -2,58% | 3.585,53 | 3.664,33 | 3.462,63 | 855,00 |
| 27 Mar 2024 | 3.586,11 | 8,02 | 0,22% | 3.580,06 | 3.673,27 | 3.548,69 | 851,00 |
| 26 Mar 2024 | 3.578,10 | 124,26 | 3,60% | 3.495,19 | 3.646,15 | 3.430,71 | 1.467,00 |
| 25 Mar 2024 | 3.453,84 | 101,80 | 3,04% | 3.345,97 | 3.468,74 | 3.300,35 | 339,00 |
| 24 Mar 2024 | 3.352,03 | 38,04 | 1,15% | 3.325,39 | 3.420,94 | 3.268,68 | 625,00 |
| 23 Mar 2024 | 3.313,99 | -174,23 | -4,99% | 3.491,68 | 3.532,29 | 3.255,84 | 2.912,00 |
| 22 Mar 2024 | 3.488,22 | -24,17 | -0,69% | 3.495,19 | 3.579,98 | 3.407,46 | 1.125,00 |
| 21 Mar 2024 | 3.512,39 | 341,74 | 10,78% | 3.156,88 | 3.528,83 | 3.061,62 | 3.072,00 |
| 20 Mar 2024 | 3.170,64 | -352,90 | -10,02% | 3.517,46 | 3.536,40 | 3.152,16 | 4.179,00 |
| 19 Mar 2024 | 3.523,54 | -105,25 | -2,90% | 3.999,13 | 4.007,04 | 3.465,47 | 2.611,00 |
| 18 Mar 2024 | 3.628,79 | 113,37 | 3,22% | 3.549,20 | 3.676,35 | 3.420,00 | 1.651,00 |
| 17 Mar 2024 | 3.515,42 | -222,52 | -5,95% | 3.743,44 | 3.773,97 | 3.481,55 | 1.664,00 |
| 16 Mar 2024 | 3.737,94 | -143,03 | -3,69% | 3.999,13 | 4.007,04 | 3.588,67 | 5.750,00 |
| 15 Mar 2024 | 3.880,97 | -122,84 | -3,07% | 3.999,13 | 4.007,04 | 3.721,54 | 1.516,00 |
| 14 Mar 2024 | 4.003,82 | 31,56 | 0,79% | 3.975,69 | 4.073,95 | 3.936,03 | 3.193,00 |
| 13 Mar 2024 | 3.972,26 | -93,89 | -2,31% | 4.069,86 | 4.086,66 | 3.849,75 | 3.447,00 |
| 12 Mar 2024 | 4.066,15 | 183,15 | 4,72% | 3.868,55 | 4.086,22 | 3.826,52 | 6.756,00 |
| 11 Mar 2024 | 3.883,00 | -29,90 | -0,76% | 3.906,60 | 3.964,57 | 3.801,96 | 4.443,00 |
| 10 Mar 2024 | 3.912,90 | 24,53 | 0,63% | 3.887,51 | 3.945,69 | 3.877,15 | 0,00 |
| 09 Mar 2024 | 3.888,37 | 30,87 | 0,80% | 3.868,55 | 3.995,40 | 3.826,52 | 7.203,00 |
| 08 Mar 2024 | 3.857,50 | 51,15 | 1,34% | 3.817,02 | 3.929,09 | 3.734,29 | 2.447,00 |
| 07 Mar 2024 | 3.806,35 | 264,11 | 7,46% | 3.554,48 | 3.894,99 | 3.500,33 | 1.863,00 |
| 06 Mar 2024 | 3.542,24 | -61,87 | -1,72% | 3.628,71 | 3.815,53 | 3.239,01 | 3.846,00 |
| 05 Mar 2024 | 3.604,11 | 127,48 | 3,67% | 3.378,70 | 3.637,12 | 3.369,90 | 3.320,00 |
| 04 Mar 2024 | 3.476,63 | 63,06 | 1,85% | 3.413,91 | 3.480,82 | 3.368,69 | 2.014,00 |
| 03 Mar 2024 | 3.413,57 | -17,04 | -0,50% | 3.425,64 | 3.454,62 | 3.395,26 | 7.932,00 |
| 02 Mar 2024 | 3.430,62 | 85,86 | 2,57% | 3.335,15 | 3.445,78 | 3.335,15 | 4.812,00 |
| 01 Mar 2024 | 3.344,75 | -14,99 | -0,45% | 3.378,70 | 3.509,53 | 3.300,02 | 1.725,00 |
| 29 Feb 2024 | 3.359,75 | 123,25 | 3,81% | 3.239,94 | 3.474,17 | 3.224,88 | 2.860,00 |
| 28 Feb 2024 | 3.236,50 | 63,12 | 1,99% | 3.174,96 | 3.284,63 | 3.165,20 | 4.082,00 |
| 27 Feb 2024 | 3.173,37 | 63,05 | 2,03% | 3.006,15 | 3.194,70 | 2.876,31 | 2.542,00 |
| 26 Feb 2024 | 3.110,33 | 122,42 | 4,10% | 2.990,35 | 3.112,04 | 2.982,90 | 2.552,00 |
| 25 Feb 2024 | 2.987,91 | 66,73 | 2,28% | 2.918,82 | 3.000,60 | 2.903,98 | 7.578,00 |
| 24 Feb 2024 | 2.921,18 | -45,11 | -1,52% | 2.964,69 | 2.987,36 | 2.904,01 | 3.276,00 |
| 23 Feb 2024 | 2.966,29 | -7,96 | -0,27% | 2.956,67 | 3.025,37 | 2.905,10 | 1.323,00 |
| 22 Feb 2024 | 2.974,25 | -36,56 | -1,21% | 3.006,15 | 3.013,47 | 2.876,31 | 817,00 |
| 21 Feb 2024 | 3.010,81 | 68,06 | 2,31% | 2.936,11 | 3.028,14 | 2.873,52 | 11.693,00 |
| 20 Feb 2024 | 2.942,75 | 74,35 | 2,59% | 2.418,54 | 2.979,69 | 2.416,26 | 6.238,00 |
| 19 Feb 2024 | 2.868,40 | 84,74 | 3,04% | 2.782,80 | 2.890,76 | 2.762,62 | 714,00 |
| 18 Feb 2024 | 2.783,66 | -22,31 | -0,80% | 2.798,29 | 2.802,23 | 2.719,79 | 472,00 |
| 17 Feb 2024 | 2.805,97 | -16,61 | -0,59% | 2.823,25 | 2.854,96 | 2.758,16 | 1.579,00 |
| 16 Feb 2024 | 2.822,58 | 42,71 | 1,54% | 2.774,45 | 2.862,12 | 2.762,85 | 1.782,00 |
| 15 Feb 2024 | 2.779,87 | 142,79 | 5,41% | 2.635,17 | 2.783,41 | 2.617,51 | 3.256,00 |
| 14 Feb 2024 | 2.637,08 | -16,63 | -0,63% | 2.668,81 | 2.683,89 | 2.589,21 | 7.001,00 |
|
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 |
