Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 25 Apr 2024 | 51.622,35 | -1.742,32 | -3,26% | 53.536,58 | 53.877,92 | 51.133,25 | 0,00 |
| 24 Apr 2024 | 53.364,68 | -849,57 | -1,57% | 54.127,53 | 54.417,77 | 53.108,50 | 0,00 |
| 23 Apr 2024 | 54.214,25 | 1.662,62 | 3,16% | 52.564,05 | 54.904,85 | 52.201,27 | 0,00 |
| 22 Apr 2024 | 52.551,62 | -11,34 | -0,02% | 52.564,05 | 53.217,63 | 52.096,64 | 0,00 |
| 21 Apr 2024 | 52.562,96 | 713,70 | 1,38% | 51.716,79 | 52.992,84 | 51.225,98 | 0,00 |
| 20 Apr 2024 | 51.849,26 | 718,87 | 1,41% | 50.984,70 | 52.644,94 | 48.389,23 | 0,00 |
| 19 Apr 2024 | 51.130,39 | 1.812,84 | 3,68% | 49.394,43 | 51.517,00 | 48.816,00 | 0,00 |
| 18 Apr 2024 | 49.317,55 | -1.996,42 | -3,89% | 51.328,46 | 51.907,68 | 48.142,18 | 0,00 |
| 17 Apr 2024 | 51.313,97 | 326,10 | 0,64% | 50.973,69 | 51.735,30 | 49.756,92 | 0,00 |
| 16 Apr 2024 | 50.987,87 | -1.955,76 | -3,69% | 52.465,98 | 53.611,51 | 50.357,10 | 0,00 |
| 15 Apr 2024 | 52.943,63 | 163,70 | 0,31% | 52.465,98 | 53.146,71 | 50.714,20 | 0,00 |
| 14 Apr 2024 | 52.779,93 | -1.446,47 | -2,67% | 54.225,17 | 54.877,14 | 50.207,94 | 0,00 |
| 13 Apr 2024 | 54.226,41 | -1.632,77 | -2,92% | 55.973,21 | 56.914,99 | 53.182,87 | 0,00 |
| 12 Apr 2024 | 55.859,17 | -410,89 | -0,73% | 56.232,89 | 56.794,15 | 55.566,31 | 0,00 |
| 11 Apr 2024 | 56.270,06 | 1.683,64 | 3,08% | 54.588,17 | 56.684,31 | 53.739,39 | 0,00 |
| 10 Apr 2024 | 54.586,43 | -1.950,92 | -3,45% | 56.480,46 | 56.519,26 | 53.978,88 | 0,00 |
| 09 Apr 2024 | 56.537,34 | 1.786,85 | 3,26% | 52.269,91 | 57.583,70 | 51.515,24 | 0,00 |
| 08 Apr 2024 | 54.750,49 | 398,04 | 0,73% | 54.288,26 | 55.288,05 | 54.277,01 | 0,00 |
| 07 Apr 2024 | 54.352,45 | 694,67 | 1,29% | 53.506,69 | 54.915,02 | 53.324,53 | 0,00 |
| 06 Apr 2024 | 53.657,78 | -499,44 | -0,92% | 54.160,01 | 54.370,79 | 52.542,54 | 0,00 |
| 05 Apr 2024 | 54.157,22 | 1.837,35 | 3,51% | 52.269,91 | 54.658,69 | 51.515,24 | 0,00 |
| 04 Apr 2024 | 52.319,87 | 189,26 | 0,36% | 52.123,69 | 53.055,08 | 51.491,44 | 0,00 |
| 03 Apr 2024 | 52.130,62 | -3.528,98 | -6,34% | 55.524,34 | 55.532,22 | 51.500,10 | 0,00 |
| 02 Apr 2024 | 55.659,60 | -382,39 | -0,68% | 54.954,34 | 56.043,50 | 54.438,27 | 0,00 |
| 01 Apr 2024 | 56.041,99 | 964,50 | 1,75% | 55.127,17 | 56.053,22 | 55.127,17 | 0,00 |
| 31 Mar 2024 | 55.077,49 | -293,72 | -0,53% | 55.362,18 | 55.648,42 | 54.990,83 | 0,00 |
| 30 Mar 2024 | 55.371,21 | -748,13 | -1,33% | 56.047,16 | 56.123,96 | 54.795,64 | 0,00 |
| 29 Mar 2024 | 56.119,34 | 1.234,87 | 2,25% | 55.117,24 | 56.612,01 | 54.597,89 | 0,00 |
| 28 Mar 2024 | 54.884,47 | -270,10 | -0,49% | 55.042,78 | 56.337,24 | 54.116,25 | 0,00 |
| 27 Mar 2024 | 55.154,57 | 200,54 | 0,36% | 54.954,34 | 56.043,50 | 54.731,89 | 0,00 |
| 26 Mar 2024 | 54.954,03 | 1.517,92 | 2,84% | 53.065,95 | 55.979,14 | 52.787,99 | 0,00 |
| 25 Mar 2024 | 53.436,11 | 2.322,17 | 4,54% | 51.087,05 | 53.625,62 | 50.797,80 | 0,00 |
| 24 Mar 2024 | 51.113,95 | 651,43 | 1,29% | 50.628,06 | 52.379,15 | 50.088,64 | 0,00 |
| 23 Mar 2024 | 50.462,52 | -1.242,18 | -2,40% | 51.800,81 | 52.721,90 | 49.591,26 | 0,00 |
| 22 Mar 2024 | 51.704,69 | -1.411,93 | -2,66% | 53.065,95 | 53.365,07 | 51.464,49 | 0,00 |
| 21 Mar 2024 | 53.116,62 | 4.384,09 | 9,00% | 48.847,75 | 53.237,62 | 47.845,40 | 0,00 |
| 20 Mar 2024 | 48.732,53 | -4.460,16 | -8,38% | 53.173,93 | 53.424,64 | 48.638,54 | 0,00 |
| 19 Mar 2024 | 53.192,69 | -336,04 | -0,63% | 54.530,79 | 56.210,65 | 51.002,72 | 0,00 |
| 18 Mar 2024 | 53.528,73 | 2.275,57 | 4,44% | 51.746,29 | 53.991,77 | 50.914,57 | 0,00 |
| 17 Mar 2024 | 51.253,16 | -3.503,72 | -6,40% | 54.530,79 | 54.955,56 | 51.002,72 | 0,00 |
| 16 Mar 2024 | 54.756,89 | -1.484,71 | -2,64% | 55.750,96 | 57.115,87 | 51.764,22 | 0,00 |
| 15 Mar 2024 | 56.241,60 | -764,48 | -1,34% | 57.023,53 | 57.544,74 | 54.114,01 | 0,00 |
| 14 Mar 2024 | 57.006,09 | 1.396,86 | 2,51% | 55.608,01 | 57.292,06 | 55.488,47 | 0,00 |
| 13 Mar 2024 | 55.609,23 | 14,05 | 0,03% | 55.750,96 | 57.115,87 | 54.118,51 | 0,00 |
| 12 Mar 2024 | 55.595,18 | 2.268,71 | 4,25% | 48.485,48 | 56.804,95 | 48.485,48 | 0,00 |
| 11 Mar 2024 | 53.326,47 | 51,15 | 0,10% | 53.275,25 | 54.205,03 | 53.047,37 | 0,00 |
| 10 Mar 2024 | 53.275,32 | 92,60 | 0,17% | 53.111,88 | 53.451,58 | 52.956,72 | 0,00 |
| 09 Mar 2024 | 53.182,71 | 816,06 | 1,56% | 52.298,08 | 54.042,01 | 51.693,89 | 0,00 |
| 08 Mar 2024 | 52.366,65 | 514,45 | 0,99% | 51.977,94 | 53.199,38 | 51.600,80 | 0,00 |
| 07 Mar 2024 | 51.852,20 | 1.149,43 | 2,27% | 50.199,13 | 53.116,30 | 49.552,14 | 0,00 |
| 06 Mar 2024 | 50.702,77 | -2.713,19 | -5,08% | 53.869,14 | 54.136,05 | 44.184,94 | 0,00 |
| 05 Mar 2024 | 53.415,96 | 3.659,12 | 7,35% | 48.485,48 | 53.939,93 | 48.485,48 | 0,00 |
| 04 Mar 2024 | 49.756,83 | 732,51 | 1,49% | 48.948,05 | 49.920,14 | 48.649,23 | 0,00 |
| 03 Mar 2024 | 49.024,32 | -380,80 | -0,77% | 49.353,59 | 49.353,59 | 48.682,50 | 0,00 |
| 02 Mar 2024 | 49.405,12 | 712,55 | 1,46% | 48.485,48 | 49.918,22 | 48.165,81 | 0,00 |
| 01 Mar 2024 | 48.692,56 | 257,66 | 0,53% | 48.220,49 | 49.864,76 | 46.566,20 | 0,00 |
| 29 Feb 2024 | 48.434,90 | 3.643,74 | 8,13% | 44.868,22 | 50.439,21 | 44.653,73 | 0,00 |
| 28 Feb 2024 | 44.791,16 | 1.990,91 | 4,65% | 42.886,62 | 45.162,11 | 42.107,08 | 0,00 |
| 27 Feb 2024 | 42.800,25 | 1.923,54 | 4,71% | 40.639,82 | 43.161,97 | 40.210,66 | 0,00 |
| 26 Feb 2024 | 40.876,72 | 90,71 | 0,22% | 40.751,17 | 41.037,00 | 40.531,51 | 0,00 |
| 25 Feb 2024 | 40.786,01 | 611,29 | 1,52% | 40.051,61 | 40.839,17 | 39.967,33 | 0,00 |
| 24 Feb 2024 | 40.174,72 | -359,84 | -0,89% | 40.639,82 | 40.715,33 | 39.915,62 | 0,00 |
| 23 Feb 2024 | 40.534,56 | -562,57 | -1,37% | 41.027,97 | 41.151,20 | 40.371,38 | 0,00 |
| 22 Feb 2024 | 41.097,13 | -291,89 | -0,71% | 41.467,16 | 41.505,69 | 40.199,66 | 0,00 |
| 21 Feb 2024 | 41.389,02 | 237,32 | 0,58% | 41.177,62 | 41.809,39 | 40.424,25 | 0,00 |
| 20 Feb 2024 | 41.151,69 | -211,80 | -0,51% | 35.958,02 | 41.606,99 | 35.904,20 | 0,00 |
| 19 Feb 2024 | 41.363,50 | 252,38 | 0,61% | 41.047,14 | 41.561,95 | 40.760,85 | 0,00 |
| 18 Feb 2024 | 41.111,12 | -244,23 | -0,59% | 41.315,09 | 41.359,10 | 40.243,49 | 0,00 |
| 17 Feb 2024 | 41.355,35 | 251,37 | 0,61% | 41.222,06 | 41.648,07 | 41.003,28 | 0,00 |
| 16 Feb 2024 | 41.103,98 | 2,81 | 0,01% | 41.120,83 | 41.906,95 | 40.740,69 | 0,00 |
| 15 Feb 2024 | 41.101,17 | 1.635,91 | 4,15% | 39.456,98 | 41.470,60 | 39.132,30 | 0,00 |
| 14 Feb 2024 | 39.465,26 | 34,11 | 0,09% | 39.439,88 | 39.738,47 | 38.489,97 | 0,00 |
| 13 Feb 2024 | 39.431,15 | 1.610,94 | 4,26% | 35.958,02 | 39.730,89 | 35.904,20 | 0,00 |
| 12 Feb 2024 | 37.820,21 | 302,08 | 0,81% | 37.550,53 | 38.218,49 | 37.384,42 | 0,00 |
| 11 Feb 2024 | 37.518,13 | 720,19 | 1,96% | 36.877,53 | 37.839,28 | 36.629,19 | 0,00 |
| 10 Feb 2024 | 36.797,94 | 868,74 | 2,42% | 35.958,02 | 37.999,47 | 35.904,20 | 0,00 |
| 09 Feb 2024 | 35.929,20 | 871,80 | 2,49% | 35.134,84 | 36.108,86 | 35.134,84 | 0,00 |
| 08 Feb 2024 | 35.057,40 | 819,62 | 2,39% | 34.224,40 | 35.085,37 | 33.961,62 | 0,00 |
| 07 Feb 2024 | 34.237,79 | 181,94 | 0,53% | 34.047,76 | 34.463,93 | 33.943,46 | 0,00 |
| 06 Feb 2024 | 34.055,84 | 305,65 | 0,91% | 34.619,41 | 35.469,56 | 33.786,66 | 0,00 |
| 05 Feb 2024 | 33.750,20 | -273,80 | -0,80% | 34.037,61 | 34.135,16 | 33.516,02 | 0,00 |
| 04 Feb 2024 | 34.024,00 | -150,70 | -0,44% | 34.281,50 | 34.281,50 | 33.941,15 | 0,00 |
| 03 Feb 2024 | 34.174,70 | 374,02 | 1,11% | 33.864,82 | 34.290,82 | 33.601,45 | 0,00 |
| 02 Feb 2024 | 33.800,68 | 187,82 | 0,56% | 33.594,12 | 33.896,86 | 33.066,28 | 0,00 |
| 01 Feb 2024 | 33.612,86 | -148,69 | -0,44% | 33.863,51 | 34.353,65 | 33.398,98 | 0,00 |
| 31 Gen 2024 | 33.761,55 | -326,06 | -0,96% | 33.984,56 | 34.540,91 | 33.761,55 | 0,00 |
| 30 Gen 2024 | 34.087,61 | 942,30 | 2,84% | 34.619,41 | 35.469,56 | 33.032,86 | 0,00 |
| 29 Gen 2024 | 33.145,31 | -94,09 | -0,28% | 33.228,42 | 33.713,23 | 32.898,48 | 0,00 |
| 28 Gen 2024 | 33.239,40 | 246,96 | 0,75% | 32.997,69 | 33.285,51 | 32.645,12 | 0,00 |
| 27 Gen 2024 | 32.992,44 | 1.561,75 | 4,97% | 31.454,16 | 33.258,38 | 31.394,85 | 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 |
