Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 27 Apr 2024 | 940,34 | -8,68 | -0,91% | 948,39 | 951,61 | 932,93 | 0,00 |
| 26 Apr 2024 | 949,01 | 6,73 | 0,71% | 943,69 | 958,62 | 923,52 | 0,00 |
| 25 Apr 2024 | 942,29 | -25,31 | -2,62% | 968,58 | 989,49 | 933,02 | 0,00 |
| 24 Apr 2024 | 967,59 | 5,41 | 0,56% | 961,79 | 980,74 | 948,29 | 0,00 |
| 23 Apr 2024 | 962,19 | 16,03 | 1,69% | 926,69 | 970,87 | 879,60 | 0,00 |
| 22 Apr 2024 | 946,16 | -1,15 | -0,12% | 946,73 | 960,78 | 937,73 | 0,00 |
| 21 Apr 2024 | 947,31 | 25,03 | 2,71% | 918,28 | 953,26 | 908,10 | 0,00 |
| 20 Apr 2024 | 922,29 | 0,430 | 0,05% | 920,27 | 938,77 | 863,01 | 0,00 |
| 19 Apr 2024 | 921,86 | 25,35 | 2,83% | 898,57 | 930,12 | 888,90 | 0,00 |
| 18 Apr 2024 | 896,51 | -30,85 | -3,33% | 926,69 | 937,67 | 879,60 | 0,00 |
| 17 Apr 2024 | 927,35 | -4,95 | -0,53% | 930,86 | 939,10 | 901,73 | 0,00 |
| 16 Apr 2024 | 932,31 | -17,91 | -1,88% | 946,20 | 983,64 | 913,03 | 0,00 |
| 15 Apr 2024 | 950,21 | 39,94 | 4,39% | 904,15 | 953,26 | 876,12 | 0,00 |
| 14 Apr 2024 | 910,27 | -64,63 | -6,63% | 970,42 | 991,68 | 868,39 | 0,00 |
| 13 Apr 2024 | 974,90 | -79,31 | -7,52% | 1.053,15 | 1.067,84 | 941,26 | 0,00 |
| 12 Apr 2024 | 1.054,21 | -9,87 | -0,93% | 1.062,85 | 1.086,90 | 1.045,14 | 0,00 |
| 11 Apr 2024 | 1.064,08 | 9,28 | 0,88% | 1.053,67 | 1.069,21 | 1.027,22 | 0,00 |
| 10 Apr 2024 | 1.054,80 | -55,60 | -5,01% | 1.111,57 | 1.119,46 | 1.040,83 | 0,00 |
| 09 Apr 2024 | 1.110,40 | 71,83 | 6,92% | 1.095,51 | 1.119,41 | 1.028,72 | 0,00 |
| 08 Apr 2024 | 1.038,57 | 27,85 | 2,76% | 1.008,37 | 1.039,36 | 1.005,91 | 0,00 |
| 07 Apr 2024 | 1.010,72 | 11,18 | 1,12% | 996,09 | 1.020,19 | 995,88 | 0,00 |
| 06 Apr 2024 | 999,54 | -0,710 | -0,07% | 1.001,10 | 1.005,86 | 968,31 | 0,00 |
| 05 Apr 2024 | 1.000,25 | 2,87 | 0,29% | 993,46 | 1.035,05 | 978,50 | 0,00 |
| 04 Apr 2024 | 997,38 | 12,16 | 1,23% | 987,89 | 1.012,12 | 964,64 | 0,00 |
| 03 Apr 2024 | 985,22 | -71,25 | -6,74% | 1.053,92 | 1.053,92 | 967,68 | 0,00 |
| 02 Apr 2024 | 1.056,47 | -38,39 | -3,51% | 1.095,51 | 1.095,51 | 1.028,39 | 0,00 |
| 01 Apr 2024 | 1.094,86 | 40,43 | 3,83% | 1.054,50 | 1.098,12 | 1.054,50 | 0,00 |
| 31 Mar 2024 | 1.054,43 | -2,35 | -0,22% | 1.055,45 | 1.071,85 | 1.049,00 | 0,00 |
| 30 Mar 2024 | 1.056,77 | -14,56 | -1,36% | 1.070,72 | 1.076,61 | 1.044,20 | 0,00 |
| 29 Mar 2024 | 1.071,33 | 21,12 | 2,01% | 1.052,08 | 1.085,48 | 1.042,26 | 0,00 |
| 28 Mar 2024 | 1.050,22 | -27,80 | -2,58% | 1.078,28 | 1.101,64 | 1.040,90 | 0,00 |
| 27 Mar 2024 | 1.078,02 | 1,66 | 0,15% | 1.076,85 | 1.104,77 | 1.066,77 | 0,00 |
| 26 Mar 2024 | 1.076,36 | 37,59 | 3,62% | 1.149,27 | 1.157,51 | 1.031,92 | 0,00 |
| 25 Mar 2024 | 1.038,78 | 30,52 | 3,03% | 1.005,83 | 1.043,26 | 992,71 | 0,00 |
| 24 Mar 2024 | 1.008,26 | 11,14 | 1,12% | 1.000,64 | 1.028,47 | 983,58 | 0,00 |
| 23 Mar 2024 | 997,12 | -52,63 | -5,01% | 1.050,79 | 1.064,18 | 978,83 | 0,00 |
| 22 Mar 2024 | 1.049,75 | -7,48 | -0,71% | 1.054,17 | 1.077,36 | 1.025,44 | 0,00 |
| 21 Mar 2024 | 1.057,23 | 103,44 | 10,84% | 949,65 | 1.061,97 | 921,27 | 0,00 |
| 20 Mar 2024 | 953,79 | -105,63 | -9,97% | 1.057,60 | 1.062,79 | 948,33 | 0,00 |
| 19 Mar 2024 | 1.059,42 | -32,85 | -3,01% | 1.149,27 | 1.157,51 | 1.041,96 | 0,00 |
| 18 Mar 2024 | 1.092,27 | 34,23 | 3,24% | 1.066,82 | 1.104,92 | 1.029,01 | 0,00 |
| 17 Mar 2024 | 1.058,04 | -66,52 | -5,92% | 1.126,21 | 1.135,51 | 1.046,69 | 0,00 |
| 16 Mar 2024 | 1.124,56 | -43,03 | -3,69% | 1.149,27 | 1.157,51 | 1.079,01 | 0,00 |
| 15 Mar 2024 | 1.167,59 | -36,72 | -3,05% | 1.203,02 | 1.205,51 | 1.118,96 | 0,00 |
| 14 Mar 2024 | 1.204,31 | 9,97 | 0,83% | 1.195,37 | 1.226,05 | 1.184,87 | 0,00 |
| 13 Mar 2024 | 1.194,34 | -28,96 | -2,37% | 1.224,42 | 1.230,09 | 1.158,20 | 0,00 |
| 12 Mar 2024 | 1.223,30 | 55,45 | 4,75% | 1.149,27 | 1.229,34 | 1.136,98 | 0,00 |
| 11 Mar 2024 | 1.167,85 | -9,70 | -0,82% | 1.175,54 | 1.192,74 | 1.143,71 | 0,00 |
| 10 Mar 2024 | 1.177,55 | 7,38 | 0,63% | 1.169,91 | 1.187,42 | 1.166,79 | 0,00 |
| 09 Mar 2024 | 1.170,17 | 8,83 | 0,76% | 1.164,67 | 1.202,26 | 1.151,33 | 0,00 |
| 08 Mar 2024 | 1.161,34 | 15,28 | 1,33% | 1.149,27 | 1.184,08 | 1.124,81 | 0,00 |
| 07 Mar 2024 | 1.146,06 | 79,73 | 7,48% | 1.070,01 | 1.172,28 | 1.053,81 | 0,00 |
| 06 Mar 2024 | 1.066,32 | -25,29 | -2,32% | 1.092,25 | 1.148,59 | 975,14 | 0,00 |
| 05 Mar 2024 | 1.091,62 | 44,62 | 4,26% | 955,38 | 1.094,78 | 952,34 | 0,00 |
| 04 Mar 2024 | 1.046,99 | 18,37 | 1,79% | 1.028,21 | 1.049,65 | 1.013,78 | 0,00 |
| 03 Mar 2024 | 1.028,62 | -3,27 | -0,32% | 1.031,64 | 1.039,96 | 1.022,34 | 0,00 |
| 02 Mar 2024 | 1.031,89 | 23,30 | 2,31% | 1.004,79 | 1.036,94 | 1.004,79 | 0,00 |
| 01 Mar 2024 | 1.008,59 | -4,11 | -0,41% | 1.020,57 | 1.058,21 | 994,65 | 0,00 |
| 29 Feb 2024 | 1.012,71 | 38,42 | 3,94% | 975,32 | 1.047,83 | 971,68 | 0,00 |
| 28 Feb 2024 | 974,29 | 19,48 | 2,04% | 955,38 | 988,48 | 952,34 | 0,00 |
| 27 Feb 2024 | 954,81 | 18,97 | 2,03% | 727,91 | 961,22 | 727,23 | 0,00 |
| 26 Feb 2024 | 935,84 | 36,92 | 4,11% | 899,65 | 936,35 | 897,41 | 0,00 |
| 25 Feb 2024 | 898,91 | 19,90 | 2,26% | 878,30 | 902,73 | 873,84 | 0,00 |
| 24 Feb 2024 | 879,02 | -13,75 | -1,54% | 892,29 | 899,11 | 873,85 | 0,00 |
| 23 Feb 2024 | 892,77 | -2,31 | -0,26% | 889,78 | 910,55 | 874,18 | 0,00 |
| 22 Feb 2024 | 895,07 | -11,18 | -1,23% | 904,85 | 907,06 | 865,51 | 0,00 |
| 21 Feb 2024 | 906,26 | 20,57 | 2,32% | 885,55 | 911,56 | 865,11 | 0,00 |
| 20 Feb 2024 | 885,68 | 22,03 | 2,55% | 727,91 | 896,71 | 727,23 | 0,00 |
| 19 Feb 2024 | 863,65 | 25,60 | 3,05% | 837,54 | 870,38 | 831,72 | 0,00 |
| 18 Feb 2024 | 838,05 | -6,72 | -0,80% | 842,46 | 842,86 | 818,82 | 0,00 |
| 17 Feb 2024 | 844,77 | -4,83 | -0,57% | 849,80 | 859,43 | 830,29 | 0,00 |
| 16 Feb 2024 | 849,60 | 12,35 | 1,48% | 834,86 | 861,59 | 831,20 | 0,00 |
| 15 Feb 2024 | 837,25 | 43,72 | 5,51% | 792,87 | 837,72 | 787,71 | 0,00 |
| 14 Feb 2024 | 793,52 | -4,60 | -0,58% | 802,67 | 807,45 | 778,73 | 0,00 |
| 13 Feb 2024 | 798,13 | 45,31 | 6,02% | 727,91 | 800,44 | 727,23 | 0,00 |
| 12 Feb 2024 | 752,82 | 1,45 | 0,19% | 750,75 | 762,95 | 749,88 | 0,00 |
| 11 Feb 2024 | 751,37 | 3,60 | 0,48% | 749,21 | 756,44 | 744,13 | 0,00 |
| 10 Feb 2024 | 747,77 | 19,66 | 2,70% | 727,91 | 758,41 | 727,23 | 0,00 |
| 09 Feb 2024 | 728,11 | -0,880 | -0,12% | 729,20 | 739,53 | 726,19 | 0,00 |
| 08 Feb 2024 | 728,99 | 15,09 | 2,11% | 714,02 | 734,60 | 707,24 | 0,00 |
| 07 Feb 2024 | 713,91 | 22,93 | 3,32% | 690,37 | 718,34 | 690,34 | 0,00 |
| 06 Feb 2024 | 690,98 | 2,59 | 0,38% | 665,87 | 700,90 | 659,94 | 0,00 |
| 05 Feb 2024 | 688,39 | -1,05 | -0,15% | 690,05 | 693,92 | 681,82 | 0,00 |
| 04 Feb 2024 | 689,44 | -3,97 | -0,57% | 693,33 | 699,88 | 689,07 | 0,00 |
| 03 Feb 2024 | 693,41 | 1,58 | 0,23% | 691,55 | 698,21 | 686,24 | 0,00 |
| 02 Feb 2024 | 691,83 | 4,82 | 0,70% | 686,91 | 694,29 | 674,29 | 0,00 |
| 01 Feb 2024 | 687,01 | -17,09 | -2,43% | 705,53 | 706,10 | 681,50 | 0,00 |
| 31 Gen 2024 | 704,10 | 8,23 | 1,18% | 695,01 | 717,45 | 690,80 | 0,00 |
| 30 Gen 2024 | 695,88 | 16,91 | 2,49% | 665,87 | 697,04 | 659,94 | 0,00 |
| 29 Gen 2024 | 678,96 | -2,63 | -0,39% | 681,14 | 693,03 | 674,31 | 0,00 |
| 28 Gen 2024 | 681,59 | 0,110 | 0,02% | 682,06 | 685,23 | 677,14 | 0,00 |
|
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 |
