Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 18 Mag 2024 | 66.925,00 | 1.673,59 | 2,56% | 65.225,04 | 67.451,20 | 65.106,38 | 38.557,00 |
| 17 Mag 2024 | 65.251,41 | -1.031,75 | -1,56% | 66.222,44 | 66.789,00 | 64.602,77 | 45.393,00 |
| 16 Mag 2024 | 66.283,16 | 4.678,30 | 7,59% | 61.577,50 | 66.444,16 | 61.319,47 | 63.545,00 |
| 15 Mag 2024 | 61.604,86 | -1.287,75 | -2,05% | 62.917,90 | 63.118,36 | 61.142,77 | 44.754,00 |
| 14 Mag 2024 | 62.892,61 | 1.409,10 | 2,29% | 61.550,00 | 63.450,00 | 60.749,21 | 47.785,00 |
| 13 Mag 2024 | 61.483,51 | 682,49 | 1,12% | 60.809,99 | 61.888,00 | 60.610,00 | 18.453,00 |
| 12 Mag 2024 | 60.801,02 | -96,97 | -0,16% | 60.804,00 | 61.515,00 | 60.487,09 | 18.955,00 |
| 11 Mag 2024 | 60.897,99 | -2.167,56 | -3,44% | 63.053,99 | 63.469,13 | 60.187,12 | 53.690,00 |
| 10 Mag 2024 | 63.065,55 | 1.850,44 | 3,02% | 61.217,42 | 63.429,03 | 60.630,00 | 42.948,00 |
| 09 Mag 2024 | 61.215,11 | -1.196,88 | -1,92% | 62.330,01 | 63.020,22 | 60.888,00 | 38.300,00 |
| 08 Mag 2024 | 62.411,99 | -774,06 | -1,23% | 63.185,69 | 64.422,41 | 62.261,00 | 38.087,00 |
| 07 Mag 2024 | 63.186,05 | -793,95 | -1,24% | 64.054,80 | 65.500,00 | 62.700,00 | 48.294,00 |
| 06 Mag 2024 | 63.980,00 | 125,82 | 0,20% | 63.878,04 | 64.646,00 | 62.822,17 | 28.132,00 |
| 05 Mag 2024 | 63.854,18 | 1.005,96 | 1,60% | 62.853,76 | 64.540,00 | 62.541,03 | 36.106,00 |
| 04 Mag 2024 | 62.848,22 | 3.700,11 | 6,26% | 59.118,66 | 63.333,00 | 58.811,32 | 65.614,00 |
| 03 Mag 2024 | 59.148,11 | 661,26 | 1,13% | 58.327,53 | 59.625,00 | 56.911,84 | 66.250,00 |
| 02 Mag 2024 | 58.486,85 | -2.425,79 | -3,98% | 60.700,01 | 60.846,70 | 56.552,82 | 103.616,00 |
| 01 Mag 2024 | 60.912,64 | -2.929,39 | -4,59% | 63.860,00 | 64.734,00 | 59.191,60 | 78.629,00 |
| 30 Apr 2024 | 63.842,03 | 746,13 | 1,18% | 63.137,05 | 64.228,35 | 61.765,53 | 66.157,00 |
| 29 Apr 2024 | 63.095,90 | -394,12 | -0,62% | 63.446,72 | 64.370,00 | 62.781,00 | 24.902,00 |
| 28 Apr 2024 | 63.490,02 | -338,34 | -0,53% | 63.770,01 | 63.923,41 | 62.391,24 | 30.903,00 |
| 27 Apr 2024 | 63.828,36 | -663,64 | -1,03% | 64.498,34 | 64.820,01 | 63.297,48 | 40.228,00 |
| 26 Apr 2024 | 64.492,00 | 241,06 | 0,38% | 64.307,99 | 65.297,94 | 62.794,00 | 36.912,00 |
| 25 Apr 2024 | 64.250,94 | -2.130,73 | -3,21% | 66.414,01 | 67.070,43 | 63.606,06 | 48.841,00 |
| 24 Apr 2024 | 66.381,67 | -448,32 | -0,67% | 66.750,00 | 67.183,01 | 65.765,81 | 33.172,00 |
| 23 Apr 2024 | 66.829,99 | 1.857,98 | 2,86% | 64.951,20 | 67.232,35 | 64.500,00 | 32.727,00 |
| 22 Apr 2024 | 64.972,01 | 115,52 | 0,18% | 64.962,00 | 65.695,56 | 64.237,50 | 29.633,00 |
| 21 Apr 2024 | 64.856,49 | 896,49 | 1,40% | 63.792,01 | 65.419,00 | 63.090,07 | 33.834,00 |
| 20 Apr 2024 | 63.960,00 | 497,95 | 0,78% | 63.470,08 | 65.450,00 | 59.600,01 | 105.795,00 |
| 19 Apr 2024 | 63.462,05 | 2.138,44 | 3,49% | 61.277,37 | 64.117,09 | 60.803,35 | 66.505,00 |
| 18 Apr 2024 | 61.323,61 | -2.376,38 | -3,73% | 63.812,10 | 64.499,00 | 59.678,16 | 80.679,00 |
| 17 Apr 2024 | 63.699,99 | 280,00 | 0,44% | 63.396,01 | 64.365,00 | 61.600,00 | 79.564,00 |
| 16 Apr 2024 | 63.419,99 | -2.285,55 | -3,48% | 65.419,99 | 66.867,07 | 62.274,40 | 73.788,00 |
| 15 Apr 2024 | 65.705,54 | 1.285,53 | 2,00% | 63.774,26 | 65.840,00 | 62.134,00 | 94.091,00 |
| 14 Apr 2024 | 64.420,01 | -2.689,89 | -4,01% | 67.155,18 | 67.929,00 | 60.660,57 | 111.031,00 |
| 13 Apr 2024 | 67.109,90 | -2.965,86 | -4,23% | 70.013,88 | 71.227,46 | 65.086,86 | 86.051,00 |
| 12 Apr 2024 | 70.075,76 | -481,05 | -0,68% | 70.568,01 | 71.305,89 | 69.567,21 | 47.568,00 |
| 11 Apr 2024 | 70.556,81 | 1.392,81 | 2,01% | 69.142,80 | 71.172,08 | 67.518,00 | 62.721,00 |
| 10 Apr 2024 | 69.164,00 | -2.490,78 | -3,48% | 71.620,01 | 71.758,19 | 68.210,00 | 59.331,00 |
| 09 Apr 2024 | 71.654,78 | 2.220,78 | 3,20% | 69.304,97 | 72.797,99 | 69.043,24 | 67.436,00 |
| 08 Apr 2024 | 69.434,00 | 428,00 | 0,62% | 68.883,87 | 70.326,29 | 68.824,00 | 31.154,00 |
| 07 Apr 2024 | 69.006,00 | 1.044,00 | 1,54% | 67.812,43 | 69.692,00 | 67.447,83 | 28.539,00 |
| 06 Apr 2024 | 67.962,00 | -454,00 | -0,66% | 68.485,99 | 68.756,67 | 65.952,56 | 57.825,00 |
| 05 Apr 2024 | 68.416,00 | 2.292,02 | 3,47% | 65.950,00 | 69.309,91 | 65.064,52 | 63.417,00 |
| 04 Apr 2024 | 66.123,98 | 625,26 | 0,95% | 65.564,01 | 66.903,63 | 64.493,07 | 58.671,00 |
| 03 Apr 2024 | 65.498,72 | -4.338,29 | -6,21% | 69.666,00 | 69.666,00 | 64.550,00 | 104.428,00 |
| 02 Apr 2024 | 69.837,01 | -1.396,42 | -1,96% | 71.206,51 | 71.249,57 | 68.062,86 | 62.277,00 |
| 01 Apr 2024 | 71.233,43 | 1.577,75 | 2,27% | 69.614,98 | 71.333,00 | 69.614,98 | 28.478,00 |
| 31 Mar 2024 | 69.655,68 | -187,60 | -0,27% | 69.850,54 | 70.321,10 | 69.540,00 | 20.318,00 |
| 30 Mar 2024 | 69.843,28 | -902,13 | -1,28% | 70.728,42 | 70.916,16 | 69.009,00 | 39.660,00 |
| 29 Mar 2024 | 70.745,41 | 1.474,81 | 2,13% | 69.491,99 | 71.552,06 | 68.903,62 | 53.578,00 |
| 28 Mar 2024 | 69.270,60 | -706,19 | -1,01% | 69.983,99 | 71.769,54 | 68.359,18 | 73.859,00 |
| 27 Mar 2024 | 69.976,79 | 74,79 | 0,11% | 69.917,22 | 71.561,10 | 69.280,00 | 59.246,00 |
| 26 Mar 2024 | 69.902,00 | 2.559,80 | 3,80% | 66.948,00 | 71.150,00 | 66.385,06 | 108.645,00 |
| 25 Mar 2024 | 67.342,20 | 3.026,77 | 4,71% | 64.059,84 | 67.628,69 | 63.772,29 | 46.609,00 |
| 24 Mar 2024 | 64.315,43 | 921,43 | 1,45% | 63.787,17 | 65.999,00 | 63.000,00 | 38.808,00 |
| 23 Mar 2024 | 63.394,00 | -2.168,43 | -3,31% | 65.504,44 | 66.649,62 | 62.260,00 | 75.951,00 |
| 22 Mar 2024 | 65.562,43 | -2.285,36 | -3,37% | 67.892,00 | 68.240,47 | 64.529,01 | 80.556,00 |
| 21 Mar 2024 | 67.847,79 | 5.664,81 | 9,11% | 62.178,17 | 68.100,00 | 60.767,50 | 117.186,00 |
| 20 Mar 2024 | 62.182,98 | -5.538,13 | -8,18% | 67.693,88 | 68.124,11 | 61.555,00 | 141.278,00 |
| 19 Mar 2024 | 67.721,11 | -668,89 | -0,98% | 68.311,63 | 68.974,00 | 66.560,00 | 72.850,00 |
| 18 Mar 2024 | 68.390,00 | 3.000,01 | 4,59% | 65.705,39 | 68.904,40 | 64.541,70 | 71.904,00 |
| 17 Mar 2024 | 65.389,99 | -4.258,85 | -6,11% | 69.549,36 | 70.050,00 | 64.742,50 | 69.759,00 |
| 16 Mar 2024 | 69.648,84 | -1.814,07 | -2,54% | 71.480,10 | 72.432,00 | 65.588,00 | 145.626,00 |
| 15 Mar 2024 | 71.462,91 | -1.587,07 | -2,17% | 72.961,33 | 73.804,00 | 68.533,79 | 50.701,00 |
| 14 Mar 2024 | 73.049,98 | 1.587,78 | 2,22% | 71.368,82 | 73.650,25 | 71.333,31 | 74.935,00 |
| 13 Mar 2024 | 71.462,20 | -667,81 | -0,93% | 72.261,10 | 73.095,20 | 68.600,00 | 92.404,00 |
| 12 Mar 2024 | 72.130,01 | 3.188,00 | 4,62% | 68.875,72 | 72.800,00 | 67.584,20 | 198.496,00 |
| 11 Mar 2024 | 68.942,01 | 584,88 | 0,86% | 68.317,15 | 69.887,61 | 68.094,76 | 55.997,00 |
| 10 Mar 2024 | 68.357,13 | 176,04 | 0,26% | 68.104,64 | 68.541,10 | 67.861,10 | 24.433,00 |
| 09 Mar 2024 | 68.181,09 | 1.212,53 | 1,81% | 66.836,62 | 70.040,00 | 66.063,30 | 91.170,00 |
| 08 Mar 2024 | 66.968,56 | 892,94 | 1,35% | 66.012,37 | 67.980,00 | 65.551,00 | 74.742,00 |
| 07 Mar 2024 | 66.075,62 | 1.775,89 | 2,76% | 63.701,11 | 67.647,40 | 62.775,80 | 114.455,00 |
| 06 Mar 2024 | 64.299,73 | -3.548,27 | -5,23% | 68.176,97 | 69.080,00 | 59.000,00 | 155.692,00 |
| 05 Mar 2024 | 67.848,00 | 4.868,85 | 7,73% | 63.076,00 | 68.499,00 | 62.778,00 | 139.156,00 |
| 04 Mar 2024 | 62.979,15 | 948,96 | 1,53% | 61.911,95 | 63.231,88 | 61.307,00 | 40.925,00 |
| 03 Mar 2024 | 62.030,19 | -385,26 | -0,62% | 62.332,84 | 62.433,19 | 61.561,12 | 37.577,00 |
| 02 Mar 2024 | 62.415,45 | 997,97 | 1,62% | 61.154,42 | 63.114,23 | 60.777,00 | 70.513,00 |
| 01 Mar 2024 | 61.417,48 | -982,51 | -1,57% | 62.304,20 | 63.676,35 | 60.364,70 | 111.594,00 |
| 29 Feb 2024 | 62.399,99 | 5.429,99 | 9,53% | 57.061,10 | 64.085,20 | 56.691,85 | 160.215,00 |
| 28 Feb 2024 | 56.970,00 | 2.499,20 | 4,59% | 54.549,87 | 57.588,15 | 54.450,13 | 98.973,00 |
| 27 Feb 2024 | 54.470,80 | 2.714,29 | 5,24% | 51.734,99 | 54.910,00 | 50.901,44 | 73.612,00 |
| 26 Feb 2024 | 51.756,51 | 201,60 | 0,39% | 51.581,04 | 51.958,55 | 51.279,80 | 28.856,00 |
| 25 Feb 2024 | 51.554,91 | 703,81 | 1,38% | 50.797,99 | 51.698,00 | 50.585,00 | 25.745,00 |
| 24 Feb 2024 | 50.851,10 | -482,10 | -0,94% | 51.334,78 | 51.548,54 | 50.521,00 | 48.142,00 |
| 23 Feb 2024 | 51.333,20 | -549,04 | -1,06% | 51.794,00 | 52.065,78 | 50.940,78 | 53.959,00 |
| 22 Feb 2024 | 51.882,24 | -408,45 | -0,78% | 52.243,61 | 52.366,80 | 50.625,00 | 64.430,00 |
| 21 Feb 2024 | 52.290,69 | 550,51 | 1,06% | 51.808,52 | 53.006,00 | 50.760,37 | 74.442,00 |
| 20 Feb 2024 | 51.740,18 | -376,43 | -0,72% | 52.122,03 | 52.488,77 | 51.677,00 | 33.273,00 |
| 19 Feb 2024 | 52.116,61 | 405,51 | 0,78% | 51.620,00 | 52.377,00 | 51.163,28 | 32.349,00 |
| 18 Feb 2024 | 51.711,10 | -471,68 | -0,90% | 52.138,82 | 52.162,82 | 50.625,00 | 39.454,00 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
