Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 27 Mag 2024 | 697,65 | 21,25 | 3,14% | 676,90 | 796,17 | 675,13 | 0,00 |
| 26 Mag 2024 | 676,40 | -99,68 | -12,84% | 774,60 | 803,27 | 673,91 | 0,00 |
| 25 Mag 2024 | 776,08 | 101,46 | 15,04% | 676,78 | 781,23 | 610,64 | 1,00 |
| 24 Mag 2024 | 674,62 | -53,96 | -7,41% | 435,07 | 712,12 | 434,94 | 0,00 |
| 23 Mag 2024 | 728,58 | -9,78 | -1,32% | 737,80 | 742,35 | 711,63 | 0,00 |
| 22 Mag 2024 | 738,36 | -80,87 | -9,87% | 820,96 | 858,27 | 718,14 | 0,00 |
| 21 Mag 2024 | 819,23 | 70,23 | 9,38% | 861,04 | 864,56 | 203,10 | 1,00 |
| 20 Mag 2024 | 749,00 | -4,57 | -0,61% | 753,21 | 756,58 | 640,99 | 0,00 |
| 19 Mag 2024 | 753,57 | -69,03 | -8,39% | 823,09 | 831,99 | 644,24 | 0,00 |
| 18 Mag 2024 | 822,60 | 128,01 | 18,43% | 694,36 | 824,44 | 648,93 | 0,00 |
| 17 Mag 2024 | 694,59 | -138,29 | -16,60% | 832,66 | 834,52 | 641,57 | 0,00 |
| 16 Mag 2024 | 832,88 | 10,21 | 1,24% | 823,59 | 873,36 | 817,34 | 1,00 |
| 15 Mag 2024 | 822,67 | -38,91 | -4,52% | 861,04 | 864,56 | 799,99 | 0,00 |
| 14 Mag 2024 | 861,58 | 58,57 | 7,29% | 715,52 | 933,00 | 193,47 | 3,00 |
| 13 Mag 2024 | 803,01 | 3,77 | 0,47% | 800,20 | 876,70 | 798,84 | 1,00 |
| 12 Mag 2024 | 799,24 | 62,02 | 8,41% | 738,05 | 804,13 | 736,64 | 0,00 |
| 11 Mag 2024 | 737,22 | 7,34 | 1,01% | 352,70 | 755,80 | 352,20 | 1,00 |
| 10 Mag 2024 | 729,88 | 14,92 | 2,09% | 715,52 | 735,25 | 710,09 | 0,00 |
| 09 Mag 2024 | 714,96 | -13,63 | -1,87% | 727,19 | 731,24 | 706,99 | 1,00 |
| 08 Mag 2024 | 728,59 | 32,93 | 4,73% | 695,60 | 746,88 | 686,61 | 0,00 |
| 07 Mag 2024 | 695,66 | -7,97 | -1,13% | 733,46 | 763,31 | 211,55 | 8,00 |
| 06 Mag 2024 | 703,63 | 4,21 | 0,60% | 699,24 | 711,35 | 690,10 | 0,00 |
| 05 Mag 2024 | 699,43 | 59,73 | 9,34% | 638,94 | 706,12 | 637,87 | 0,00 |
| 04 Mag 2024 | 639,70 | -49,67 | -7,20% | 689,35 | 696,05 | 604,16 | 1,00 |
| 03 Mag 2024 | 689,36 | 7,66 | 1,12% | 680,92 | 747,70 | 653,81 | 3,00 |
| 02 Mag 2024 | 681,70 | -7,54 | -1,09% | 686,87 | 695,42 | 656,68 | 9,00 |
| 01 Mag 2024 | 689,24 | -18,77 | -2,65% | 706,52 | 715,40 | 642,50 | 0,00 |
| 30 Apr 2024 | 708,02 | -35,20 | -4,74% | 733,46 | 775,61 | 211,25 | 5,00 |
| 29 Apr 2024 | 743,22 | -11,26 | -1,49% | 754,50 | 818,07 | 740,16 | 0,00 |
| 28 Apr 2024 | 754,48 | -15,42 | -2,00% | 364,55 | 835,08 | 358,59 | 0,00 |
| 27 Apr 2024 | 769,90 | -7,10 | -0,91% | 776,50 | 779,13 | 763,84 | 0,00 |
| 26 Apr 2024 | 777,01 | 50,65 | 6,97% | 727,44 | 784,87 | 724,77 | 0,00 |
| 25 Apr 2024 | 726,36 | -7,92 | -1,08% | 735,03 | 771,86 | 708,04 | 2,00 |
| 24 Apr 2024 | 734,27 | -110,82 | -13,11% | 844,74 | 851,01 | 734,00 | 1,00 |
| 23 Apr 2024 | 845,09 | 88,68 | 11,72% | 733,46 | 850,46 | 213,84 | 5,00 |
| 22 Apr 2024 | 756,41 | -16,68 | -2,16% | 772,62 | 784,08 | 751,87 | 1,00 |
| 21 Apr 2024 | 773,09 | -8,11 | -1,04% | 769,87 | 797,59 | 726,57 | 3,00 |
| 20 Apr 2024 | 781,20 | -20,80 | -2,59% | 800,62 | 817,14 | 746,90 | 0,00 |
| 19 Apr 2024 | 802,00 | 16,98 | 2,16% | 786,83 | 809,59 | 732,97 | 0,00 |
| 18 Apr 2024 | 785,02 | 47,34 | 6,42% | 358,89 | 800,42 | 341,06 | 0,00 |
| 17 Apr 2024 | 737,68 | -12,31 | -1,64% | 748,82 | 755,46 | 720,38 | 0,00 |
| 16 Apr 2024 | 749,99 | 13,42 | 1,82% | 733,46 | 772,11 | 728,08 | 7,00 |
| 15 Apr 2024 | 736,58 | -21,43 | -2,83% | 752,91 | 776,03 | 696,88 | 4,00 |
| 14 Apr 2024 | 758,01 | -43,12 | -5,38% | 797,43 | 802,09 | 688,33 | 7,00 |
| 13 Apr 2024 | 801,12 | -30,10 | -3,62% | 830,39 | 856,78 | 769,95 | 8,00 |
| 12 Apr 2024 | 831,22 | -1,41 | -0,17% | 831,66 | 858,14 | 826,14 | 11,00 |
| 11 Apr 2024 | 832,63 | 3,40 | 0,41% | 828,34 | 854,42 | 820,90 | 8,00 |
| 10 Apr 2024 | 829,23 | -29,67 | -3,45% | 859,81 | 873,36 | 812,01 | 8,00 |
| 09 Apr 2024 | 858,90 | -0,070 | -0,01% | 875,56 | 893,93 | 226,77 | 11,00 |
| 08 Apr 2024 | 858,97 | 26,73 | 3,21% | 835,33 | 859,62 | 823,48 | 10,00 |
| 07 Apr 2024 | 832,24 | -16,07 | -1,89% | 842,73 | 853,03 | 824,44 | 11,00 |
| 06 Apr 2024 | 848,30 | 11,71 | 1,40% | 835,64 | 855,61 | 811,86 | 9,00 |
| 05 Apr 2024 | 836,59 | -15,19 | -1,78% | 848,43 | 912,77 | 813,42 | 10,00 |
| 04 Apr 2024 | 851,78 | -12,56 | -1,45% | 875,56 | 886,57 | 843,82 | 9,00 |
| 03 Apr 2024 | 864,34 | -14,00 | -1,59% | 876,22 | 913,88 | 846,75 | 8,00 |
| 02 Apr 2024 | 878,34 | -11,89 | -1,34% | 896,22 | 903,08 | 232,32 | 7,00 |
| 01 Apr 2024 | 890,23 | -5,01 | -0,56% | 892,49 | 905,88 | 809,63 | 7,00 |
| 31 Mar 2024 | 895,24 | -12,19 | -1,34% | 910,15 | 916,94 | 887,50 | 10,00 |
| 30 Mar 2024 | 907,43 | 15,30 | 1,72% | 891,62 | 916,87 | 877,05 | 8,00 |
| 29 Mar 2024 | 892,12 | -10,37 | -1,15% | 904,10 | 919,50 | 880,45 | 12,00 |
| 28 Mar 2024 | 902,49 | -15,64 | -1,70% | 918,35 | 928,73 | 890,36 | 16,00 |
| 27 Mar 2024 | 918,14 | -12,56 | -1,35% | 931,11 | 1.003,45 | 908,58 | 12,00 |
| 26 Mar 2024 | 930,69 | 25,24 | 2,79% | 1.226,20 | 1.231,68 | 871,76 | 16,00 |
| 25 Mar 2024 | 905,45 | 8,82 | 0,98% | 894,47 | 920,91 | 857,72 | 13,00 |
| 24 Mar 2024 | 896,63 | 6,92 | 0,78% | 892,85 | 948,80 | 880,15 | 9,00 |
| 23 Mar 2024 | 889,70 | -32,99 | -3,58% | 923,61 | 932,40 | 856,90 | 9,00 |
| 22 Mar 2024 | 922,69 | -27,33 | -2,88% | 947,27 | 976,63 | 916,27 | 9,00 |
| 21 Mar 2024 | 950,03 | 30,44 | 3,31% | 915,60 | 969,56 | 890,71 | 8,00 |
| 20 Mar 2024 | 919,59 | -14,08 | -1,51% | 932,06 | 949,20 | 888,94 | 8,00 |
| 19 Mar 2024 | 933,67 | -56,57 | -5,71% | 1.226,20 | 1.231,68 | 239,95 | 8,00 |
| 18 Mar 2024 | 990,23 | -20,36 | -2,01% | 1.021,11 | 1.056,01 | 941,73 | 9,00 |
| 17 Mar 2024 | 1.010,59 | -1,43 | -0,14% | 1.013,51 | 1.073,80 | 994,77 | 9,00 |
| 16 Mar 2024 | 1.012,02 | -41,83 | -3,97% | 1.226,20 | 1.231,68 | 969,52 | 10,00 |
| 15 Mar 2024 | 1.053,86 | -68,00 | -6,06% | 1.106,24 | 1.117,07 | 1.012,19 | 8,00 |
| 14 Mar 2024 | 1.121,85 | 80,02 | 7,68% | 1.051,09 | 1.133,08 | 1.036,61 | 6,00 |
| 13 Mar 2024 | 1.041,84 | -56,20 | -5,12% | 1.116,55 | 1.128,10 | 1.011,47 | 10,00 |
| 12 Mar 2024 | 1.098,03 | 19,08 | 1,77% | 1.226,20 | 1.231,68 | 1.095,13 | 11,00 |
| 11 Mar 2024 | 1.078,96 | -27,77 | -2,51% | 1.104,83 | 1.156,37 | 1.069,35 | 8,00 |
| 10 Mar 2024 | 1.106,72 | -7,08 | -0,64% | 1.113,55 | 1.157,18 | 1.094,24 | 8,00 |
| 09 Mar 2024 | 1.113,80 | -56,12 | -4,80% | 1.166,69 | 1.172,27 | 1.064,07 | 10,00 |
| 08 Mar 2024 | 1.169,92 | -52,85 | -4,32% | 1.226,20 | 1.235,66 | 1.144,85 | 6,00 |
| 07 Mar 2024 | 1.222,77 | 150,35 | 14,02% | 1.070,44 | 1.244,40 | 1.064,61 | 8,00 |
| 06 Mar 2024 | 1.072,43 | -25,80 | -2,35% | 1.098,86 | 1.341,27 | 1.024,92 | 7,00 |
| 05 Mar 2024 | 1.098,23 | 66,49 | 6,44% | 1.058,33 | 1.124,60 | 1.019,12 | 7,00 |
| 04 Mar 2024 | 1.031,74 | 25,97 | 2,58% | 1.000,57 | 1.051,36 | 990,01 | 9,00 |
| 03 Mar 2024 | 1.005,76 | -20,02 | -1,95% | 1.024,50 | 1.055,31 | 989,91 | 7,00 |
| 02 Mar 2024 | 1.025,78 | 53,69 | 5,52% | 968,42 | 1.079,09 | 946,52 | 5,00 |
| 01 Mar 2024 | 972,09 | -88,53 | -8,35% | 1.058,33 | 1.078,07 | 928,87 | 8,00 |
| 29 Feb 2024 | 1.060,62 | 48,99 | 4,84% | 1.008,81 | 1.079,44 | 967,20 | 6,00 |
| 28 Feb 2024 | 1.011,63 | 90,11 | 9,78% | 917,94 | 1.015,32 | 908,05 | 7,00 |
|
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 |
