Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 25 Mag 2024 | 3.981,44 | -32,54 | -0,81% | 4.030,15 | 4.088,20 | 3.883,55 | 486,00 |
| 24 Mag 2024 | 4.013,98 | 17,37 | 0,43% | 3.997,99 | 4.213,69 | 3.768,37 | 1.005,00 |
| 23 Mag 2024 | 3.996,61 | -54,99 | -1,36% | 4.048,96 | 4.068,38 | 3.900,56 | 594,00 |
| 22 Mag 2024 | 4.051,60 | 153,33 | 3,93% | 3.911,69 | 4.086,89 | 3.874,08 | 1.718,00 |
| 21 Mag 2024 | 3.898,27 | 619,61 | 18,90% | 3.281,79 | 3.928,70 | 3.260,39 | 787,00 |
| 20 Mag 2024 | 3.278,66 | -59,23 | -1,77% | 3.336,70 | 3.349,99 | 3.268,42 | 148,00 |
| 19 Mag 2024 | 3.337,89 | 37,80 | 1,15% | 3.303,26 | 3.362,83 | 3.229,29 | 351,00 |
| 18 Mag 2024 | 3.300,09 | 154,44 | 4,91% | 3.144,49 | 3.333,45 | 3.100,43 | 514,00 |
| 17 Mag 2024 | 3.145,65 | -95,13 | -2,94% | 3.243,92 | 3.247,47 | 3.117,01 | 484,00 |
| 16 Mag 2024 | 3.240,78 | 162,73 | 5,29% | 3.079,42 | 3.247,07 | 3.060,75 | 353,00 |
| 15 Mag 2024 | 3.078,05 | -72,86 | -2,31% | 3.149,63 | 3.160,88 | 3.026,83 | 406,00 |
| 14 Mag 2024 | 3.150,91 | 20,59 | 0,66% | 3.130,40 | 3.197,26 | 3.057,81 | 513,00 |
| 13 Mag 2024 | 3.130,32 | 23,48 | 0,76% | 3.108,35 | 3.153,41 | 3.061,56 | 283,00 |
| 12 Mag 2024 | 3.106,84 | -6,25 | -0,20% | 3.111,76 | 3.145,00 | 3.059,00 | 256,00 |
| 11 Mag 2024 | 3.113,09 | -127,93 | -3,95% | 3.238,46 | 3.259,94 | 3.077,85 | 305,00 |
| 10 Mag 2024 | 3.241,02 | 65,61 | 2,07% | 3.176,98 | 3.266,74 | 3.108,58 | 559,00 |
| 09 Mag 2024 | 3.175,41 | -51,99 | -1,61% | 3.217,87 | 3.242,33 | 3.141,04 | 309,00 |
| 08 Mag 2024 | 3.227,40 | -51,43 | -1,57% | 3.271,24 | 3.340,74 | 3.185,67 | 429,00 |
| 07 Mag 2024 | 3.278,83 | -71,48 | -2,13% | 3.352,16 | 3.439,21 | 3.255,27 | 293,00 |
| 06 Mag 2024 | 3.350,31 | 22,94 | 0,69% | 3.329,79 | 3.385,32 | 3.285,42 | 167,00 |
| 05 Mag 2024 | 3.327,37 | 11,96 | 0,36% | 3.311,07 | 3.381,52 | 3.298,61 | 215,00 |
| 04 Mag 2024 | 3.315,41 | 124,11 | 3,89% | 3.191,13 | 3.340,80 | 3.160,75 | 218,00 |
| 03 Mag 2024 | 3.191,30 | 13,98 | 0,44% | 3.173,45 | 3.218,15 | 3.092,59 | 356,00 |
| 02 Mag 2024 | 3.177,32 | -50,42 | -1,56% | 3.218,84 | 3.230,40 | 3.005,34 | 469,00 |
| 01 Mag 2024 | 3.227,74 | -205,62 | -5,99% | 3.426,31 | 3.466,19 | 3.119,51 | 370,00 |
| 30 Apr 2024 | 3.433,36 | -42,23 | -1,22% | 3.435,89 | 3.506,89 | 3.312,02 | 414,00 |
| 29 Apr 2024 | 3.475,59 | 8,16 | 0,24% | 3.470,51 | 3.577,00 | 3.465,20 | 119,00 |
| 28 Apr 2024 | 3.467,43 | 129,41 | 3,88% | 3.336,41 | 3.500,01 | 3.276,87 | 171,00 |
| 27 Apr 2024 | 3.338,02 | -29,48 | -0,88% | 3.363,00 | 3.375,50 | 3.250,44 | 487,00 |
| 26 Apr 2024 | 3.367,50 | 22,27 | 0,67% | 3.345,96 | 3.400,74 | 3.224,79 | 402,00 |
| 25 Apr 2024 | 3.345,23 | -84,85 | -2,47% | 3.435,89 | 3.506,89 | 3.307,28 | 220,00 |
| 24 Apr 2024 | 3.430,08 | 18,27 | 0,54% | 3.407,30 | 3.480,25 | 3.364,08 | 241,00 |
| 23 Apr 2024 | 3.411,81 | 63,86 | 1,91% | 3.345,77 | 3.448,43 | 3.327,40 | 165,00 |
| 22 Apr 2024 | 3.347,95 | -3,63 | -0,11% | 3.346,04 | 3.402,16 | 3.317,27 | 189,00 |
| 21 Apr 2024 | 3.351,58 | 82,97 | 2,54% | 3.249,90 | 3.372,85 | 3.213,73 | 241,00 |
| 20 Apr 2024 | 3.268,61 | 6,51 | 0,20% | 3.259,57 | 3.327,01 | 3.050,54 | 382,00 |
| 19 Apr 2024 | 3.262,10 | 92,05 | 2,90% | 3.173,73 | 3.290,05 | 3.141,38 | 223,00 |
| 18 Apr 2024 | 3.170,05 | -115,78 | -3,52% | 3.280,98 | 3.321,32 | 3.110,00 | 494,00 |
| 17 Apr 2024 | 3.285,83 | -12,92 | -0,39% | 3.288,67 | 3.327,90 | 3.190,76 | 330,00 |
| 16 Apr 2024 | 3.298,75 | -61,41 | -1,83% | 3.354,69 | 3.481,49 | 3.219,05 | 310,00 |
| 15 Apr 2024 | 3.360,16 | 144,73 | 4,50% | 3.218,11 | 3.375,12 | 3.096,22 | 267,00 |
| 14 Apr 2024 | 3.215,43 | -225,68 | -6,56% | 3.433,73 | 3.510,00 | 2.953,83 | 1.065,00 |
| 13 Apr 2024 | 3.441,11 | -281,58 | -7,56% | 3.725,91 | 3.772,66 | 3.300,00 | 575,00 |
| 12 Apr 2024 | 3.722,69 | -39,26 | -1,04% | 3.755,72 | 3.838,26 | 3.657,84 | 439,00 |
| 11 Apr 2024 | 3.761,95 | 36,33 | 0,98% | 3.722,14 | 3.785,37 | 3.627,22 | 225,00 |
| 10 Apr 2024 | 3.725,62 | -192,81 | -4,92% | 3.927,58 | 3.953,80 | 3.670,33 | 337,00 |
| 09 Apr 2024 | 3.918,43 | 247,11 | 6,73% | 3.661,99 | 3.957,83 | 3.620,95 | 516,00 |
| 08 Apr 2024 | 3.671,32 | 99,70 | 2,79% | 3.570,39 | 3.676,74 | 3.553,80 | 222,00 |
| 07 Apr 2024 | 3.571,62 | 35,55 | 1,01% | 3.523,96 | 3.611,50 | 3.482,45 | 194,00 |
| 06 Apr 2024 | 3.536,07 | 2,02 | 0,06% | 3.542,21 | 3.558,28 | 3.417,46 | 353,00 |
| 05 Apr 2024 | 3.534,05 | 13,34 | 0,38% | 3.506,65 | 3.662,54 | 3.453,08 | 421,00 |
| 04 Apr 2024 | 3.520,71 | 41,11 | 1,18% | 3.483,37 | 3.569,39 | 3.400,06 | 392,00 |
| 03 Apr 2024 | 3.479,60 | -246,26 | -6,61% | 3.721,38 | 3.726,88 | 3.398,65 | 496,00 |
| 02 Apr 2024 | 3.725,86 | -140,39 | -3,63% | 3.869,22 | 3.873,14 | 3.629,70 | 254,00 |
| 01 Apr 2024 | 3.866,25 | 143,27 | 3,85% | 3.724,27 | 3.882,76 | 3.722,55 | 257,00 |
| 31 Mar 2024 | 3.722,98 | -13,65 | -0,37% | 3.726,89 | 3.791,94 | 3.693,74 | 355,00 |
| 30 Mar 2024 | 3.736,63 | -55,34 | -1,46% | 3.786,21 | 3.809,86 | 3.694,05 | 411,00 |
| 29 Mar 2024 | 3.791,97 | 85,90 | 2,32% | 3.715,15 | 3.837,76 | 3.684,68 | 242,00 |
| 28 Mar 2024 | 3.706,07 | -102,76 | -2,70% | 3.802,26 | 3.889,73 | 3.668,43 | 359,00 |
| 27 Mar 2024 | 3.808,83 | 6,92 | 0,18% | 3.801,68 | 3.904,00 | 3.766,24 | 373,00 |
| 26 Mar 2024 | 3.801,91 | 134,10 | 3,66% | 3.670,97 | 3.876,00 | 3.632,47 | 593,00 |
| 25 Mar 2024 | 3.667,81 | 130,70 | 3,70% | 3.539,38 | 3.682,05 | 3.505,33 | 222,00 |
| 24 Mar 2024 | 3.537,11 | 17,69 | 0,50% | 3.531,41 | 3.633,19 | 3.467,37 | 161,00 |
| 23 Mar 2024 | 3.519,42 | -182,00 | -4,92% | 3.703,04 | 3.757,74 | 3.454,68 | 374,00 |
| 22 Mar 2024 | 3.701,42 | -38,18 | -1,02% | 3.723,25 | 3.805,02 | 3.607,71 | 506,00 |
| 21 Mar 2024 | 3.739,60 | 357,46 | 10,57% | 3.373,77 | 3.751,00 | 3.246,48 | 778,00 |
| 20 Mar 2024 | 3.382,14 | -354,29 | -9,48% | 3.732,90 | 3.756,61 | 3.343,46 | 1.076,00 |
| 19 Mar 2024 | 3.736,43 | -116,08 | -3,01% | 3.845,10 | 3.851,71 | 3.619,66 | 880,00 |
| 18 Mar 2024 | 3.852,51 | 129,34 | 3,47% | 3.735,37 | 3.888,78 | 3.609,24 | 569,00 |
| 17 Mar 2024 | 3.723,17 | -240,38 | -6,06% | 3.955,06 | 3.998,81 | 3.675,00 | 626,00 |
| 16 Mar 2024 | 3.963,55 | -276,17 | -6,51% | 4.114,90 | 4.161,10 | 3.781,41 | 1.665,00 |
| 15 Mar 2024 | 4.239,72 | 3,12 | 0,07% | 4.246,23 | 4.248,28 | 4.044,26 | 352,00 |
| 14 Mar 2024 | 4.236,60 | 31,97 | 0,76% | 4.208,14 | 4.326,15 | 4.167,04 | 641,00 |
| 13 Mar 2024 | 4.204,63 | -108,19 | -2,51% | 4.305,86 | 4.340,63 | 4.070,77 | 715,00 |
| 12 Mar 2024 | 4.312,82 | 196,45 | 4,77% | 4.115,88 | 4.339,14 | 3.970,69 | 1.816,00 |
| 11 Mar 2024 | 4.116,37 | -35,49 | -0,85% | 4.144,09 | 4.203,08 | 4.024,84 | 378,00 |
| 10 Mar 2024 | 4.151,86 | 32,10 | 0,78% | 4.118,27 | 4.177,69 | 4.089,80 | 374,00 |
| 09 Mar 2024 | 4.119,76 | 30,72 | 0,75% | 4.103,95 | 4.232,92 | 4.050,00 | 868,00 |
| 08 Mar 2024 | 4.089,04 | 71,42 | 1,78% | 4.033,64 | 4.152,98 | 3.948,51 | 916,00 |
| 07 Mar 2024 | 4.017,62 | 229,70 | 6,06% | 3.776,81 | 4.124,39 | 3.700,95 | 1.673,00 |
| 06 Mar 2024 | 3.787,92 | -59,12 | -1,54% | 3.840,26 | 4.045,07 | 3.380,43 | 1.477,00 |
| 05 Mar 2024 | 3.847,04 | 161,91 | 4,39% | 3.683,12 | 3.859,84 | 3.648,44 | 813,00 |
| 04 Mar 2024 | 3.685,13 | 63,02 | 1,74% | 3.619,00 | 3.697,44 | 3.562,80 | 325,00 |
| 03 Mar 2024 | 3.622,11 | -12,67 | -0,35% | 3.641,14 | 3.664,85 | 3.451,30 | 659,00 |
| 02 Mar 2024 | 3.634,78 | 85,47 | 2,41% | 3.535,74 | 3.658,66 | 3.493,08 | 670,00 |
| 01 Mar 2024 | 3.549,31 | -12,64 | -0,35% | 3.575,14 | 3.730,79 | 3.224,36 | 4.265,00 |
| 29 Feb 2024 | 3.561,95 | 133,40 | 3,89% | 3.424,72 | 3.693,37 | 3.361,81 | 1.373,00 |
| 28 Feb 2024 | 3.428,55 | 67,49 | 2,01% | 3.367,17 | 3.482,51 | 3.331,57 | 498,00 |
| 27 Feb 2024 | 3.361,06 | 66,37 | 2,01% | 3.292,80 | 3.400,00 | 3.220,12 | 383,00 |
| 26 Feb 2024 | 3.294,69 | 121,81 | 3,84% | 3.175,79 | 3.296,70 | 3.159,10 | 347,00 |
| 25 Feb 2024 | 3.172,88 | 67,43 | 2,17% | 3.103,83 | 3.190,65 | 3.070,71 | 223,00 |
|
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 |
