Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 13 Mag 2024 | 2.928,47 | 20,41 | 0,70% | 2.900,11 | 2.948,70 | 2.890,67 | 88,00 |
| 12 Mag 2024 | 2.908,06 | -1,25 | -0,04% | 2.912,29 | 2.934,88 | 2.883,13 | 96,00 |
| 11 Mag 2024 | 2.909,31 | -118,07 | -3,90% | 3.028,59 | 3.051,18 | 2.876,38 | 190,00 |
| 10 Mag 2024 | 3.027,37 | 67,40 | 2,28% | 2.962,30 | 3.053,82 | 2.947,94 | 79,00 |
| 09 Mag 2024 | 2.959,98 | -57,90 | -1,92% | 3.012,69 | 3.036,89 | 2.929,89 | 399,00 |
| 08 Mag 2024 | 3.017,88 | -49,52 | -1,61% | 3.062,49 | 3.124,49 | 3.007,63 | 412,00 |
| 07 Mag 2024 | 3.067,40 | -51,79 | -1,66% | 3.038,39 | 3.200,53 | 3.010,65 | 1.093,00 |
| 06 Mag 2024 | 3.119,19 | 24,01 | 0,78% | 3.094,34 | 3.168,12 | 3.059,25 | 251,00 |
| 05 Mag 2024 | 3.095,18 | -2,95 | -0,10% | 3.094,46 | 3.163,64 | 3.087,91 | 756,00 |
| 04 Mag 2024 | 3.098,13 | 116,16 | 3,90% | 2.982,20 | 3.119,34 | 2.935,75 | 3.220,00 |
| 03 Mag 2024 | 2.981,97 | 20,97 | 0,71% | 2.968,03 | 3.008,54 | 2.878,72 | 1.370,00 |
| 02 Mag 2024 | 2.961,00 | -42,27 | -1,41% | 3.009,15 | 3.017,42 | 2.812,78 | 291,00 |
| 01 Mag 2024 | 3.003,27 | -210,13 | -6,54% | 3.195,66 | 3.240,48 | 2.915,82 | 414,00 |
| 30 Apr 2024 | 3.213,40 | -39,74 | -1,22% | 3.038,39 | 3.230,27 | 3.010,65 | 1.109,00 |
| 29 Apr 2024 | 3.253,14 | 2,92 | 0,09% | 3.242,12 | 3.346,05 | 3.239,74 | 227,00 |
| 28 Apr 2024 | 3.250,22 | 124,00 | 3,97% | 3.127,25 | 3.277,35 | 3.070,38 | 239,00 |
| 27 Apr 2024 | 3.126,22 | -10,28 | -0,33% | 3.139,13 | 3.160,58 | 3.085,40 | 231,00 |
| 26 Apr 2024 | 3.136,51 | 4,11 | 0,13% | 3.137,07 | 3.168,22 | 3.057,30 | 10,00 |
| 25 Apr 2024 | 3.132,39 | -78,55 | -2,45% | 3.214,24 | 3.283,26 | 3.095,65 | 273,00 |
| 24 Apr 2024 | 3.210,95 | 24,54 | 0,77% | 3.185,08 | 3.260,86 | 3.140,10 | 86,00 |
| 23 Apr 2024 | 3.186,41 | 54,08 | 1,73% | 3.038,39 | 3.226,12 | 3.010,65 | 972,00 |
| 22 Apr 2024 | 3.132,32 | -17,72 | -0,56% | 3.143,98 | 3.190,99 | 3.118,50 | 363,00 |
| 21 Apr 2024 | 3.150,04 | 83,53 | 2,72% | 3.038,39 | 3.168,88 | 3.010,65 | 192,00 |
| 20 Apr 2024 | 3.066,52 | 4,50 | 0,15% | 3.050,92 | 3.118,52 | 2.866,39 | 957,00 |
| 19 Apr 2024 | 3.062,02 | 84,21 | 2,83% | 2.980,52 | 3.088,67 | 2.948,15 | 438,00 |
| 18 Apr 2024 | 2.977,82 | -85,40 | -2,79% | 3.062,47 | 3.113,92 | 2.912,79 | 1.248,00 |
| 17 Apr 2024 | 3.063,22 | -20,08 | -0,65% | 3.078,51 | 3.114,72 | 2.987,69 | 492,00 |
| 16 Apr 2024 | 3.083,31 | -61,02 | -1,94% | 3.684,20 | 3.715,85 | 3.029,97 | 1.984,00 |
| 15 Apr 2024 | 3.144,33 | 130,47 | 4,33% | 2.992,38 | 3.164,43 | 2.895,37 | 2.018,00 |
| 14 Apr 2024 | 3.013,85 | -201,44 | -6,26% | 3.176,26 | 3.288,05 | 2.869,99 | 1.977,00 |
| 13 Apr 2024 | 3.215,29 | -273,63 | -7,84% | 3.498,83 | 3.552,65 | 3.127,41 | 1.890,00 |
| 12 Apr 2024 | 3.488,92 | -46,91 | -1,33% | 3.531,75 | 3.610,58 | 3.472,92 | 524,00 |
| 11 Apr 2024 | 3.535,83 | 39,89 | 1,14% | 3.498,79 | 3.552,75 | 3.405,09 | 476,00 |
| 10 Apr 2024 | 3.495,95 | -184,35 | -5,01% | 3.684,20 | 3.715,85 | 3.455,81 | 1.070,00 |
| 09 Apr 2024 | 3.680,30 | 232,00 | 6,73% | 3.590,00 | 3.731,85 | 3.374,61 | 611,00 |
| 08 Apr 2024 | 3.448,30 | 90,44 | 2,69% | 3.350,04 | 3.448,30 | 3.341,87 | 345,00 |
| 07 Apr 2024 | 3.357,86 | 39,34 | 1,19% | 3.309,27 | 3.389,31 | 3.279,03 | 111,00 |
| 06 Apr 2024 | 3.318,52 | 6,53 | 0,20% | 3.322,90 | 3.339,27 | 3.212,95 | 964,00 |
| 05 Apr 2024 | 3.311,99 | 2,20 | 0,07% | 3.296,78 | 3.433,89 | 3.246,27 | 251,00 |
| 04 Apr 2024 | 3.309,79 | 61,92 | 1,91% | 3.255,89 | 3.369,57 | 3.203,15 | 332,00 |
| 03 Apr 2024 | 3.247,87 | -236,22 | -6,78% | 3.474,65 | 3.495,40 | 3.198,80 | 1.095,00 |
| 02 Apr 2024 | 3.484,09 | -144,57 | -3,98% | 3.590,00 | 3.624,89 | 3.401,77 | 1.864,00 |
| 01 Apr 2024 | 3.628,66 | 130,85 | 3,74% | 3.498,06 | 3.639,09 | 3.490,08 | 277,00 |
| 31 Mar 2024 | 3.497,81 | -5,54 | -0,16% | 3.502,06 | 3.553,45 | 3.476,02 | 382,00 |
| 30 Mar 2024 | 3.503,34 | -55,17 | -1,55% | 3.552,07 | 3.577,11 | 3.456,64 | 441,00 |
| 29 Mar 2024 | 3.558,52 | 72,58 | 2,08% | 3.492,13 | 3.594,26 | 3.423,94 | 485,00 |
| 28 Mar 2024 | 3.485,93 | -58,29 | -1,64% | 3.584,81 | 3.661,03 | 3.423,19 | 1.600,00 |
| 27 Mar 2024 | 3.544,22 | -17,47 | -0,49% | 3.573,97 | 3.669,23 | 3.513,87 | 775,00 |
| 26 Mar 2024 | 3.561,69 | 110,97 | 3,22% | 3.477,81 | 3.635,03 | 3.254,99 | 3.760,00 |
| 25 Mar 2024 | 3.450,73 | 112,31 | 3,36% | 3.338,60 | 3.459,20 | 3.280,80 | 405,00 |
| 24 Mar 2024 | 3.338,41 | 27,41 | 0,83% | 3.322,39 | 3.424,56 | 3.286,32 | 156,00 |
| 23 Mar 2024 | 3.311,01 | -177,56 | -5,09% | 3.477,81 | 3.535,12 | 3.239,07 | 1.657,00 |
| 22 Mar 2024 | 3.488,57 | -7,71 | -0,22% | 3.502,20 | 3.578,72 | 3.395,40 | 514,00 |
| 21 Mar 2024 | 3.496,28 | 336,23 | 10,64% | 3.158,15 | 3.528,12 | 3.064,99 | 1.830,00 |
| 20 Mar 2024 | 3.160,04 | -348,48 | -9,93% | 3.514,65 | 3.527,99 | 3.154,05 | 2.645,00 |
| 19 Mar 2024 | 3.508,53 | -109,44 | -3,02% | 3.175,60 | 3.636,62 | 3.161,49 | 738,00 |
| 18 Mar 2024 | 3.617,96 | 118,03 | 3,37% | 3.542,31 | 3.662,05 | 3.416,85 | 895,00 |
| 17 Mar 2024 | 3.499,94 | -237,63 | -6,36% | 3.743,44 | 3.773,59 | 3.475,98 | 1.927,00 |
| 16 Mar 2024 | 3.737,57 | -124,95 | -3,24% | 3.175,60 | 3.790,27 | 3.161,49 | 2.074,00 |
| 15 Mar 2024 | 3.862,52 | -138,09 | -3,45% | 3.996,33 | 4.002,02 | 3.698,43 | 368,00 |
| 14 Mar 2024 | 4.000,61 | 31,13 | 0,78% | 3.950,87 | 4.074,05 | 3.931,15 | 211,00 |
| 13 Mar 2024 | 3.969,48 | -57,40 | -1,43% | 4.033,04 | 4.085,37 | 3.846,67 | 570,00 |
| 12 Mar 2024 | 4.026,87 | 146,21 | 3,77% | 3.175,60 | 4.084,17 | 3.161,49 | 1.093,00 |
| 11 Mar 2024 | 3.880,67 | -23,34 | -0,60% | 3.879,61 | 3.962,98 | 3.789,70 | 192,00 |
| 10 Mar 2024 | 3.904,01 | 14,47 | 0,37% | 3.888,68 | 3.950,96 | 3.838,26 | 13,00 |
| 09 Mar 2024 | 3.889,54 | 36,91 | 0,96% | 3.869,71 | 3.990,23 | 3.829,58 | 890,00 |
| 08 Mar 2024 | 3.852,63 | 42,09 | 1,10% | 3.821,23 | 3.935,36 | 3.730,70 | 201,00 |
| 07 Mar 2024 | 3.810,54 | 266,88 | 7,53% | 3.554,48 | 3.891,29 | 3.491,46 | 925,00 |
| 06 Mar 2024 | 3.543,66 | -84,06 | -2,32% | 3.629,08 | 3.816,29 | 3.239,33 | 1.493,00 |
| 05 Mar 2024 | 3.627,72 | 160,00 | 4,61% | 3.175,60 | 3.637,85 | 3.161,49 | 815,00 |
| 04 Mar 2024 | 3.467,71 | 58,52 | 1,72% | 3.382,30 | 3.487,60 | 3.368,02 | 275,00 |
| 03 Mar 2024 | 3.409,19 | -19,34 | -0,56% | 3.427,70 | 3.455,01 | 3.391,78 | 358,00 |
| 02 Mar 2024 | 3.428,54 | 123,71 | 3,74% | 3.337,83 | 3.445,65 | 3.335,84 | 644,00 |
| 01 Mar 2024 | 3.304,82 | -48,76 | -1,45% | 3.392,28 | 3.515,98 | 3.302,18 | 716,00 |
| 29 Feb 2024 | 3.353,58 | 114,49 | 3,53% | 3.242,54 | 3.483,93 | 3.229,41 | 1.071,00 |
| 28 Feb 2024 | 3.239,09 | 65,40 | 2,06% | 3.175,60 | 3.285,62 | 3.161,49 | 561,00 |
| 27 Feb 2024 | 3.173,69 | 57,64 | 1,85% | 3.004,64 | 3.195,34 | 2.878,33 | 228,00 |
| 26 Feb 2024 | 3.116,06 | 137,75 | 4,62% | 2.990,94 | 3.117,78 | 2.974,02 | 517,00 |
| 25 Feb 2024 | 2.978,31 | 45,95 | 1,57% | 2.919,69 | 3.000,60 | 2.905,14 | 187,00 |
| 24 Feb 2024 | 2.932,35 | -36,25 | -1,22% | 2.967,36 | 2.994,83 | 2.908,48 | 168,00 |
| 23 Feb 2024 | 2.968,61 | -8,32 | -0,28% | 2.959,63 | 3.028,48 | 2.904,17 | 282,00 |
| 22 Feb 2024 | 2.976,93 | -34,49 | -1,15% | 3.004,64 | 3.014,64 | 2.878,33 | 528,00 |
| 21 Feb 2024 | 3.011,41 | 75,41 | 2,57% | 2.945,25 | 3.029,41 | 2.877,27 | 707,00 |
| 20 Feb 2024 | 2.936,00 | 65,11 | 2,27% | 2.214,83 | 2.979,61 | 2.194,46 | 218,00 |
| 19 Feb 2024 | 2.870,90 | 81,13 | 2,91% | 2.788,06 | 2.893,62 | 2.765,31 | 159,00 |
| 18 Feb 2024 | 2.789,76 | -19,02 | -0,68% | 2.801,09 | 2.811,62 | 2.725,94 | 96,00 |
| 17 Feb 2024 | 2.808,78 | -11,96 | -0,42% | 2.855,63 | 2.879,22 | 2.761,47 | 179,00 |
| 16 Feb 2024 | 2.820,75 | 34,50 | 1,24% | 2.778,32 | 2.866,88 | 2.764,51 | 129,00 |
| 15 Feb 2024 | 2.786,25 | 143,39 | 5,43% | 2.635,17 | 2.786,98 | 2.618,82 | 279,00 |
| 14 Feb 2024 | 2.642,86 | -12,84 | -0,48% | 2.668,01 | 2.691,79 | 2.589,21 | 383,00 |
|
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 |
