Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 24 Mag 2024 | 3.758,10 | 23,68 | 0,63% | 3.728,98 | 3.944,90 | 3.520,00 | 5.171,00 |
| 23 Mag 2024 | 3.734,42 | -52,98 | -1,40% | 3.789,00 | 3.808,90 | 3.641,30 | 677,00 |
| 22 Mag 2024 | 3.787,40 | 137,70 | 3,77% | 3.660,00 | 3.836,10 | 3.624,14 | 3.328,00 |
| 21 Mag 2024 | 3.649,70 | 610,46 | 20,09% | 3.071,10 | 3.674,90 | 3.020,35 | 2.987,00 |
| 20 Mag 2024 | 3.039,24 | -76,07 | -2,44% | 3.116,90 | 3.136,00 | 3.028,31 | 418,00 |
| 19 Mag 2024 | 3.115,31 | 31,97 | 1,04% | 3.085,24 | 3.143,80 | 3.079,60 | 248,00 |
| 18 Mag 2024 | 3.083,34 | 138,37 | 4,70% | 2.944,90 | 3.117,30 | 2.933,80 | 383,00 |
| 17 Mag 2024 | 2.944,97 | -94,53 | -3,11% | 3.034,60 | 3.040,00 | 2.919,23 | 476,00 |
| 16 Mag 2024 | 3.039,50 | 161,48 | 5,61% | 2.889,90 | 3.039,50 | 2.863,84 | 590,00 |
| 15 Mag 2024 | 2.878,02 | -67,08 | -2,28% | 2.947,40 | 2.960,00 | 2.859,29 | 509,00 |
| 14 Mag 2024 | 2.945,10 | 13,10 | 0,45% | 2.924,48 | 2.992,80 | 2.863,46 | 396,00 |
| 13 Mag 2024 | 2.932,00 | 22,00 | 0,76% | 2.912,40 | 2.953,00 | 2.902,20 | 134,00 |
| 12 Mag 2024 | 2.910,00 | -0,230 | -0,01% | 2.908,24 | 2.944,70 | 2.887,50 | 323,00 |
| 11 Mag 2024 | 2.910,23 | -122,07 | -4,03% | 3.031,50 | 3.051,00 | 2.878,10 | 906,00 |
| 10 Mag 2024 | 3.032,30 | 59,40 | 2,00% | 2.970,83 | 3.056,90 | 2.946,16 | 311,00 |
| 09 Mag 2024 | 2.972,90 | -43,00 | -1,43% | 3.013,00 | 3.037,20 | 2.937,00 | 537,00 |
| 08 Mag 2024 | 3.015,90 | -44,53 | -1,46% | 3.062,17 | 3.127,40 | 3.005,10 | 618,00 |
| 07 Mag 2024 | 3.060,43 | -75,07 | -2,39% | 3.143,40 | 3.221,00 | 3.054,68 | 268,00 |
| 06 Mag 2024 | 3.135,50 | 20,30 | 0,65% | 3.118,20 | 3.171,00 | 3.069,40 | 971,00 |
| 05 Mag 2024 | 3.115,20 | 13,00 | 0,42% | 3.098,30 | 3.169,89 | 3.084,40 | 192,00 |
| 04 Mag 2024 | 3.102,20 | 111,70 | 3,74% | 2.988,70 | 3.122,20 | 2.955,40 | 199,00 |
| 03 Mag 2024 | 2.990,50 | 5,90 | 0,20% | 2.974,50 | 3.024,14 | 2.895,00 | 440,00 |
| 02 Mag 2024 | 2.984,60 | -45,50 | -1,50% | 3.012,30 | 3.019,68 | 2.809,70 | 888,00 |
| 01 Mag 2024 | 3.030,10 | -185,90 | -5,78% | 3.217,60 | 3.249,00 | 2.922,28 | 719,00 |
| 30 Apr 2024 | 3.216,00 | -44,00 | -1,35% | 3.265,74 | 3.286,31 | 3.115,00 | 594,00 |
| 29 Apr 2024 | 3.260,00 | 11,90 | 0,37% | 3.254,80 | 3.359,70 | 3.247,20 | 472,00 |
| 28 Apr 2024 | 3.248,10 | 120,00 | 3,84% | 3.130,30 | 3.284,00 | 3.067,20 | 371,00 |
| 27 Apr 2024 | 3.128,10 | -28,80 | -0,91% | 3.157,20 | 3.164,00 | 3.102,80 | 390,00 |
| 26 Apr 2024 | 3.156,90 | 18,38 | 0,59% | 3.137,94 | 3.173,78 | 3.129,18 | 26,00 |
| 25 Apr 2024 | 3.138,52 | -81,62 | -2,53% | 3.214,10 | 3.290,70 | 3.101,39 | 573,00 |
| 24 Apr 2024 | 3.220,14 | 18,21 | 0,57% | 3.197,72 | 3.262,84 | 3.147,30 | 269,00 |
| 23 Apr 2024 | 3.201,93 | 56,21 | 1,79% | 3.147,53 | 3.233,33 | 3.127,81 | 186,00 |
| 22 Apr 2024 | 3.145,72 | -3,51 | -0,11% | 3.142,85 | 3.194,83 | 3.113,46 | 178,00 |
| 21 Apr 2024 | 3.149,23 | 86,32 | 2,82% | 3.050,00 | 3.169,65 | 3.014,17 | 448,00 |
| 20 Apr 2024 | 3.062,91 | -7,88 | -0,26% | 3.063,39 | 3.123,44 | 2.865,14 | 1.136,00 |
| 19 Apr 2024 | 3.070,79 | 89,99 | 3,02% | 2.987,86 | 3.093,51 | 2.950,48 | 564,00 |
| 18 Apr 2024 | 2.980,80 | -101,05 | -3,28% | 3.078,40 | 3.117,55 | 2.907,26 | 1.149,00 |
| 17 Apr 2024 | 3.081,85 | -16,10 | -0,52% | 3.095,43 | 3.125,00 | 2.985,73 | 541,00 |
| 16 Apr 2024 | 3.097,95 | -60,91 | -1,93% | 3.138,91 | 3.276,02 | 3.018,99 | 711,00 |
| 15 Apr 2024 | 3.158,86 | 141,40 | 4,69% | 3.005,17 | 3.170,39 | 2.903,50 | 1.620,00 |
| 14 Apr 2024 | 3.017,46 | -223,80 | -6,90% | 3.240,95 | 3.300,00 | 2.800,00 | 2.168,00 |
| 13 Apr 2024 | 3.241,26 | -265,15 | -7,56% | 3.509,35 | 3.550,00 | 3.064,67 | 1.617,00 |
| 12 Apr 2024 | 3.506,41 | -36,16 | -1,02% | 3.538,97 | 3.614,51 | 3.465,09 | 369,00 |
| 11 Apr 2024 | 3.542,57 | 39,86 | 1,14% | 3.500,24 | 3.561,61 | 3.413,53 | 384,00 |
| 10 Apr 2024 | 3.502,71 | -185,03 | -5,02% | 3.699,73 | 3.721,27 | 3.452,65 | 1.266,00 |
| 09 Apr 2024 | 3.687,74 | 235,78 | 6,83% | 3.446,80 | 3.726,81 | 3.404,10 | 863,00 |
| 08 Apr 2024 | 3.451,96 | 91,34 | 2,72% | 3.351,57 | 3.456,37 | 3.333,72 | 422,00 |
| 07 Apr 2024 | 3.360,62 | 41,07 | 1,24% | 3.309,37 | 3.397,00 | 3.295,16 | 440,00 |
| 06 Apr 2024 | 3.319,55 | 19,64 | 0,60% | 3.319,57 | 3.344,04 | 3.186,82 | 1.357,00 |
| 05 Apr 2024 | 3.299,91 | -12,69 | -0,38% | 3.301,06 | 3.439,63 | 3.246,16 | 709,00 |
| 04 Apr 2024 | 3.312,60 | 36,93 | 1,13% | 3.282,96 | 3.364,29 | 3.199,52 | 292,00 |
| 03 Apr 2024 | 3.275,67 | -232,50 | -6,63% | 3.500,53 | 3.506,45 | 3.209,98 | 1.246,00 |
| 02 Apr 2024 | 3.508,17 | -134,02 | -3,68% | 3.636,49 | 3.644,50 | 3.410,85 | 863,00 |
| 01 Apr 2024 | 3.642,19 | 136,62 | 3,90% | 3.504,60 | 3.650,55 | 3.501,33 | 450,00 |
| 31 Mar 2024 | 3.505,57 | -4,60 | -0,13% | 3.506,71 | 3.562,02 | 3.482,21 | 322,00 |
| 30 Mar 2024 | 3.510,17 | -51,11 | -1,44% | 3.555,38 | 3.580,78 | 3.470,41 | 549,00 |
| 29 Mar 2024 | 3.561,28 | 70,65 | 2,02% | 3.505,00 | 3.609,03 | 3.466,28 | 659,00 |
| 28 Mar 2024 | 3.490,63 | -93,04 | -2,60% | 3.583,38 | 3.663,37 | 3.464,38 | 1.010,00 |
| 27 Mar 2024 | 3.583,67 | 0,920 | 0,03% | 3.583,47 | 3.677,37 | 3.545,52 | 1.681,00 |
| 26 Mar 2024 | 3.582,75 | 126,33 | 3,65% | 3.446,10 | 3.654,28 | 3.415,53 | 1.150,00 |
| 25 Mar 2024 | 3.456,42 | 100,42 | 2,99% | 3.329,07 | 3.468,75 | 3.298,93 | 344,00 |
| 24 Mar 2024 | 3.356,00 | 44,13 | 1,33% | 3.333,85 | 3.423,04 | 3.268,14 | 565,00 |
| 23 Mar 2024 | 3.311,87 | -176,94 | -5,07% | 3.485,35 | 3.539,00 | 3.250,00 | 2.507,00 |
| 22 Mar 2024 | 3.488,81 | -18,02 | -0,51% | 3.496,74 | 3.582,51 | 3.406,25 | 1.284,00 |
| 21 Mar 2024 | 3.506,83 | 342,07 | 10,81% | 3.174,04 | 3.523,02 | 3.052,41 | 3.147,00 |
| 20 Mar 2024 | 3.164,76 | -360,22 | -10,22% | 3.521,49 | 3.547,19 | 3.139,65 | 2.985,00 |
| 19 Mar 2024 | 3.524,98 | -121,96 | -3,34% | 3.629,71 | 3.646,76 | 3.452,02 | 2.491,00 |
| 18 Mar 2024 | 3.646,94 | 129,35 | 3,68% | 3.536,02 | 3.681,64 | 3.409,54 | 2.174,00 |
| 17 Mar 2024 | 3.517,59 | -223,57 | -5,98% | 3.734,28 | 3.775,41 | 3.466,66 | 1.465,00 |
| 16 Mar 2024 | 3.741,16 | -140,74 | -3,63% | 3.882,96 | 3.926,09 | 3.566,04 | 4.673,00 |
| 15 Mar 2024 | 3.881,90 | -114,98 | -2,88% | 4.004,12 | 4.012,11 | 3.729,69 | 1.487,00 |
| 14 Mar 2024 | 3.996,88 | 26,30 | 0,66% | 3.968,06 | 4.072,43 | 3.924,63 | 1.873,00 |
| 13 Mar 2024 | 3.970,58 | -93,75 | -2,31% | 4.063,42 | 4.086,41 | 3.830,00 | 3.188,00 |
| 12 Mar 2024 | 4.064,33 | 183,00 | 4,71% | 3.875,09 | 4.082,16 | 3.746,19 | 4.090,00 |
| 11 Mar 2024 | 3.881,33 | -1,41 | -0,04% | 3.891,77 | 3.958,00 | 3.788,32 | 961,00 |
| 10 Mar 2024 | 3.882,74 | 11,54 | 0,30% | 3.882,74 | 3.882,74 | 3.882,74 | 0,00 |
| 09 Mar 2024 | 3.871,20 | 39,73 | 1,04% | 3.849,29 | 3.988,43 | 3.816,60 | 2.557,00 |
| 08 Mar 2024 | 3.831,47 | 29,49 | 0,78% | 3.809,35 | 3.922,61 | 3.711,11 | 1.090,00 |
| 07 Mar 2024 | 3.801,98 | 226,15 | 6,32% | 3.560,00 | 3.893,00 | 3.495,90 | 1.622,00 |
| 06 Mar 2024 | 3.575,83 | -45,04 | -1,24% | 3.615,28 | 3.813,00 | 3.186,28 | 2.046,00 |
| 05 Mar 2024 | 3.620,87 | 146,59 | 4,22% | 3.473,35 | 3.633,51 | 3.420,00 | 1.059,00 |
| 04 Mar 2024 | 3.474,28 | 67,41 | 1,98% | 3.405,00 | 3.484,67 | 3.361,94 | 561,00 |
| 03 Mar 2024 | 3.406,87 | -20,24 | -0,59% | 3.426,23 | 3.464,31 | 3.385,54 | 1.043,00 |
| 02 Mar 2024 | 3.427,11 | 82,11 | 2,45% | 3.332,21 | 3.443,03 | 3.328,83 | 393,00 |
| 01 Mar 2024 | 3.345,00 | -11,58 | -0,34% | 3.368,10 | 3.513,54 | 3.289,51 | 1.507,00 |
| 29 Feb 2024 | 3.356,58 | 125,59 | 3,89% | 3.235,34 | 3.475,00 | 3.196,79 | 2.522,00 |
| 28 Feb 2024 | 3.230,99 | 68,50 | 2,17% | 3.172,58 | 3.285,39 | 3.161,31 | 2.108,00 |
| 27 Feb 2024 | 3.162,49 | 52,37 | 1,68% | 3.106,05 | 3.193,74 | 3.034,64 | 1.007,00 |
| 26 Feb 2024 | 3.110,12 | 120,24 | 4,02% | 2.993,11 | 3.119,22 | 2.983,32 | 702,00 |
| 25 Feb 2024 | 2.989,88 | 61,76 | 2,11% | 2.923,45 | 3.001,52 | 2.904,97 | 968,00 |
|
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 |
