Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 01 Giu 2024 | 56.592,13 | 255,20 | 0,45% | 56.315,73 | 57.787,36 | 55.980,83 | 0,00 |
| 31 Mag 2024 | 56.336,94 | -284,67 | -0,50% | 56.643,41 | 57.462,24 | 55.694,81 | 0,00 |
| 30 Mag 2024 | 56.621,61 | -1.189,97 | -2,06% | 57.750,67 | 58.374,75 | 56.263,40 | 0,00 |
| 29 Mag 2024 | 57.811,58 | -747,40 | -1,28% | 58.423,03 | 59.011,92 | 56.697,25 | 0,00 |
| 28 Mag 2024 | 58.558,97 | 1.040,49 | 1,81% | 55.164,11 | 59.709,24 | 54.788,46 | 0,00 |
| 27 Mag 2024 | 57.518,48 | 1.164,70 | 2,07% | 56.394,83 | 58.346,48 | 56.126,55 | 0,00 |
| 26 Mag 2024 | 56.353,78 | 271,14 | 0,48% | 55.975,57 | 56.759,96 | 55.822,93 | 0,00 |
| 25 Mag 2024 | 56.082,64 | -435,50 | -0,77% | 56.699,36 | 57.516,53 | 54.686,50 | 0,00 |
| 24 Mag 2024 | 56.518,15 | 244,52 | 0,43% | 56.203,70 | 59.272,83 | 53.686,16 | 0,00 |
| 23 Mag 2024 | 56.273,63 | -755,22 | -1,32% | 56.985,68 | 57.337,12 | 54.964,71 | 0,00 |
| 22 Mag 2024 | 57.028,84 | 1.981,28 | 3,60% | 55.164,11 | 57.670,97 | 54.618,98 | 0,00 |
| 21 Mag 2024 | 55.047,57 | 8.904,23 | 19,30% | 44.740,72 | 55.400,06 | 44.547,64 | 0,00 |
| 20 Mag 2024 | 46.143,33 | -839,43 | -1,79% | 46.960,50 | 47.170,44 | 45.991,00 | 0,00 |
| 19 Mag 2024 | 46.982,76 | 530,24 | 1,14% | 46.480,64 | 47.328,34 | 46.421,54 | 0,00 |
| 18 Mag 2024 | 46.452,52 | 2.192,71 | 4,95% | 44.245,37 | 46.880,80 | 44.116,19 | 0,00 |
| 17 Mag 2024 | 44.259,81 | -1.418,55 | -3,11% | 45.666,17 | 45.726,02 | 43.994,83 | 0,00 |
| 16 Mag 2024 | 45.678,35 | 2.330,61 | 5,38% | 43.396,16 | 45.731,44 | 43.066,98 | 0,00 |
| 15 Mag 2024 | 43.347,74 | -993,72 | -2,24% | 44.313,49 | 44.494,85 | 43.021,87 | 0,00 |
| 14 Mag 2024 | 44.341,46 | 285,12 | 0,65% | 44.740,72 | 45.281,05 | 43.937,99 | 0,00 |
| 13 Mag 2024 | 44.056,34 | 302,72 | 0,69% | 43.805,95 | 44.360,71 | 43.664,60 | 0,00 |
| 12 Mag 2024 | 43.753,62 | -14,44 | -0,03% | 43.817,38 | 44.230,63 | 43.450,00 | 0,00 |
| 11 Mag 2024 | 43.768,06 | -1.870,29 | -4,10% | 45.562,56 | 45.902,42 | 43.315,71 | 0,00 |
| 10 Mag 2024 | 45.638,35 | 932,67 | 2,09% | 44.740,72 | 45.974,45 | 44.401,16 | 0,00 |
| 09 Mag 2024 | 44.705,69 | -682,13 | -1,50% | 45.300,75 | 45.678,35 | 44.206,87 | 0,00 |
| 08 Mag 2024 | 45.387,82 | -758,67 | -1,64% | 46.142,73 | 47.059,00 | 45.238,19 | 0,00 |
| 07 Mag 2024 | 46.146,49 | -1.007,41 | -2,14% | 55.612,55 | 56.007,15 | 45.822,42 | 0,00 |
| 06 Mag 2024 | 47.153,90 | 281,97 | 0,60% | 46.859,30 | 47.671,21 | 46.246,64 | 0,00 |
| 05 Mag 2024 | 46.871,93 | 173,54 | 0,37% | 46.643,20 | 47.613,31 | 46.565,30 | 0,00 |
| 04 Mag 2024 | 46.698,39 | 1.742,77 | 3,88% | 44.954,57 | 46.998,40 | 44.525,68 | 0,00 |
| 03 Mag 2024 | 44.955,62 | 149,93 | 0,33% | 44.754,56 | 45.302,40 | 43.549,25 | 0,00 |
| 02 Mag 2024 | 44.805,69 | -634,61 | -1,40% | 45.283,75 | 45.408,12 | 42.320,19 | 0,00 |
| 01 Mag 2024 | 45.440,30 | -2.912,29 | -6,02% | 48.250,33 | 48.857,12 | 43.877,99 | 0,00 |
| 30 Apr 2024 | 48.352,59 | -753,71 | -1,53% | 55.612,55 | 56.007,15 | 46.945,17 | 0,00 |
| 29 Apr 2024 | 49.106,30 | 180,16 | 0,37% | 48.927,64 | 50.333,41 | 48.850,05 | 0,00 |
| 28 Apr 2024 | 48.926,14 | 1.880,67 | 4,00% | 47.093,89 | 49.324,65 | 46.323,79 | 0,00 |
| 27 Apr 2024 | 47.045,47 | -434,15 | -0,91% | 47.448,64 | 47.609,25 | 46.674,93 | 0,00 |
| 26 Apr 2024 | 47.479,62 | 336,55 | 0,71% | 47.213,45 | 47.960,09 | 46.204,39 | 0,00 |
| 25 Apr 2024 | 47.143,07 | -1.266,06 | -2,62% | 48.458,75 | 49.504,81 | 46.679,29 | 0,00 |
| 24 Apr 2024 | 48.409,13 | 270,54 | 0,56% | 48.118,59 | 49.066,75 | 47.443,38 | 0,00 |
| 23 Apr 2024 | 48.138,59 | 801,83 | 1,69% | 55.612,55 | 56.007,15 | 47.681,13 | 0,00 |
| 22 Apr 2024 | 47.336,76 | -57,75 | -0,12% | 47.365,33 | 48.068,06 | 46.915,24 | 0,00 |
| 21 Apr 2024 | 47.394,51 | 1.252,08 | 2,71% | 45.942,12 | 47.692,26 | 45.432,63 | 0,00 |
| 20 Apr 2024 | 46.142,43 | 21,50 | 0,05% | 46.041,37 | 46.967,12 | 43.176,91 | 0,00 |
| 19 Apr 2024 | 46.120,93 | 1.268,32 | 2,83% | 44.955,92 | 46.534,17 | 44.471,99 | 0,00 |
| 18 Apr 2024 | 44.852,61 | -1.543,36 | -3,33% | 46.362,59 | 46.912,08 | 44.006,71 | 0,00 |
| 17 Apr 2024 | 46.395,97 | -247,83 | -0,53% | 46.571,17 | 46.983,66 | 45.113,82 | 0,00 |
| 16 Apr 2024 | 46.643,80 | -895,82 | -1,88% | 55.612,55 | 56.007,15 | 45.679,26 | 0,00 |
| 15 Apr 2024 | 47.539,62 | 1.998,27 | 4,39% | 45.235,03 | 47.692,11 | 43.832,72 | 0,00 |
| 14 Apr 2024 | 45.541,36 | -3.233,50 | -6,63% | 48.550,34 | 49.614,44 | 43.446,09 | 0,00 |
| 13 Apr 2024 | 48.774,86 | -3.967,81 | -7,52% | 52.689,74 | 53.424,65 | 47.091,64 | 0,00 |
| 12 Apr 2024 | 52.742,67 | -493,55 | -0,93% | 53.174,72 | 54.377,92 | 52.288,97 | 0,00 |
| 11 Apr 2024 | 53.236,22 | 464,23 | 0,88% | 52.715,45 | 53.492,92 | 51.392,55 | 0,00 |
| 10 Apr 2024 | 52.771,99 | -2.781,76 | -5,01% | 55.612,55 | 56.007,15 | 52.073,17 | 0,00 |
| 09 Apr 2024 | 55.553,75 | 3.593,81 | 6,92% | 47.798,13 | 56.004,74 | 47.646,24 | 0,00 |
| 08 Apr 2024 | 51.959,93 | 1.393,13 | 2,76% | 50.449,05 | 51.999,49 | 50.326,04 | 0,00 |
| 07 Apr 2024 | 50.566,80 | 559,42 | 1,12% | 49.835,05 | 51.040,35 | 49.824,37 | 0,00 |
| 06 Apr 2024 | 50.007,38 | -35,49 | -0,07% | 50.085,43 | 50.323,63 | 48.445,22 | 0,00 |
| 05 Apr 2024 | 50.042,87 | 143,61 | 0,29% | 49.703,16 | 51.784,29 | 48.955,01 | 0,00 |
| 04 Apr 2024 | 49.899,26 | 608,29 | 1,23% | 49.424,65 | 50.637,03 | 48.261,15 | 0,00 |
| 03 Apr 2024 | 49.290,97 | -3.564,64 | -6,74% | 52.727,93 | 52.727,93 | 48.413,64 | 0,00 |
| 02 Apr 2024 | 52.855,61 | -1.920,82 | -3,51% | 47.798,13 | 53.669,32 | 47.646,24 | 0,00 |
| 01 Apr 2024 | 54.776,43 | 2.022,93 | 3,83% | 52.757,26 | 54.939,44 | 52.757,26 | 0,00 |
| 31 Mar 2024 | 52.753,50 | -117,45 | -0,22% | 52.804,48 | 53.624,96 | 52.482,21 | 0,00 |
| 30 Mar 2024 | 52.870,95 | -728,30 | -1,36% | 53.568,72 | 53.863,16 | 52.241,60 | 0,00 |
| 29 Mar 2024 | 53.599,24 | 1.056,43 | 2,01% | 52.636,20 | 54.307,24 | 52.144,60 | 0,00 |
| 28 Mar 2024 | 52.542,81 | -1.391,03 | -2,58% | 53.946,62 | 55.115,69 | 52.076,78 | 0,00 |
| 27 Mar 2024 | 53.933,84 | 82,86 | 0,15% | 53.875,19 | 55.272,39 | 53.370,96 | 0,00 |
| 26 Mar 2024 | 53.850,98 | 1.880,52 | 3,62% | 47.798,13 | 54.875,23 | 47.646,24 | 0,00 |
| 25 Mar 2024 | 51.970,46 | 1.526,82 | 3,03% | 50.322,13 | 52.194,68 | 49.665,87 | 0,00 |
| 24 Mar 2024 | 50.443,64 | 557,46 | 1,12% | 50.062,72 | 51.454,80 | 49.209,01 | 0,00 |
| 23 Mar 2024 | 49.886,18 | -2.633,18 | -5,01% | 52.571,54 | 53.241,49 | 48.971,56 | 0,00 |
| 22 Mar 2024 | 52.519,35 | -374,45 | -0,71% | 52.740,41 | 53.900,91 | 51.303,37 | 0,00 |
| 21 Mar 2024 | 52.893,80 | 5.175,08 | 10,84% | 47.511,65 | 53.130,80 | 46.091,75 | 0,00 |
| 20 Mar 2024 | 47.718,73 | -5.284,70 | -9,97% | 52.912,00 | 53.171,86 | 47.445,33 | 0,00 |
| 19 Mar 2024 | 53.003,43 | -1.643,37 | -3,01% | 47.798,13 | 54.726,35 | 47.646,24 | 0,00 |
| 18 Mar 2024 | 54.646,80 | 1.712,54 | 3,24% | 53.373,67 | 55.279,91 | 51.481,87 | 0,00 |
| 17 Mar 2024 | 52.934,26 | -3.328,09 | -5,92% | 56.345,06 | 56.810,34 | 52.366,57 | 0,00 |
| 16 Mar 2024 | 56.262,35 | -2.152,86 | -3,69% | 47.798,13 | 57.117,57 | 47.646,24 | 0,00 |
| 15 Mar 2024 | 58.415,21 | -1.836,91 | -3,05% | 60.187,60 | 60.312,27 | 55.981,89 | 0,00 |
| 14 Mar 2024 | 60.252,12 | 498,82 | 0,83% | 59.804,88 | 61.339,67 | 59.279,45 | 0,00 |
| 13 Mar 2024 | 59.753,30 | -1.449,08 | -2,37% | 61.258,32 | 61.541,94 | 57.945,27 | 0,00 |
| 12 Mar 2024 | 61.202,38 | 2.774,24 | 4,75% | 47.798,13 | 61.504,49 | 47.646,24 | 0,00 |
| 11 Mar 2024 | 58.428,14 | -485,28 | -0,82% | 58.812,67 | 59.673,45 | 57.220,13 | 0,00 |
| 10 Mar 2024 | 58.913,42 | 369,34 | 0,63% | 58.531,15 | 59.407,12 | 58.375,21 | 0,00 |
| 09 Mar 2024 | 58.544,08 | 441,52 | 0,76% | 58.269,04 | 60.149,56 | 57.601,34 | 0,00 |
| 08 Mar 2024 | 58.102,56 | 764,69 | 1,33% | 57.498,63 | 59.240,20 | 56.274,98 | 0,00 |
| 07 Mar 2024 | 57.337,87 | 3.989,17 | 7,48% | 53.533,07 | 58.649,65 | 52.722,82 | 0,00 |
| 06 Mar 2024 | 53.348,71 | -1.265,46 | -2,32% | 54.645,60 | 57.464,65 | 48.786,74 | 0,00 |
| 05 Mar 2024 | 54.614,17 | 2.232,56 | 4,26% | 47.798,13 | 54.772,22 | 47.646,24 | 0,00 |
| 04 Mar 2024 | 52.381,60 | 919,13 | 1,79% | 51.441,72 | 52.514,54 | 50.719,74 | 0,00 |
| 03 Mar 2024 | 51.462,47 | -163,46 | -0,32% | 51.613,31 | 52.029,71 | 51.148,33 | 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 |
