Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 04 Mag 2024 | 58.459,25 | 3.277,59 | 5,94% | 55.174,17 | 58.869,76 | 54.835,63 | 949,00 |
| 03 Mag 2024 | 55.181,66 | 662,96 | 1,22% | 54.513,39 | 55.602,82 | 53.216,74 | 525,00 |
| 02 Mag 2024 | 54.518,70 | -2.557,93 | -4,48% | 56.829,16 | 59.173,11 | 53.096,16 | 692,00 |
| 01 Mag 2024 | 57.076,63 | -2.453,31 | -4,12% | 59.976,37 | 64.402,78 | 55.552,75 | 327,00 |
| 30 Apr 2024 | 59.529,95 | 586,54 | 1,00% | 59.543,86 | 66.276,44 | 23.739,91 | 423,00 |
| 29 Apr 2024 | 58.943,41 | -462,35 | -0,78% | 59.477,47 | 60.226,30 | 57.018,01 | 381,00 |
| 28 Apr 2024 | 59.405,76 | -297,11 | -0,50% | 59.632,42 | 59.732,71 | 56.636,29 | 504,00 |
| 27 Apr 2024 | 59.702,87 | -453,34 | -0,75% | 60.162,63 | 60.505,36 | 59.330,59 | 270,00 |
| 26 Apr 2024 | 60.156,20 | 12,99 | 0,02% | 60.128,41 | 60.870,48 | 58.502,12 | 192,00 |
| 25 Apr 2024 | 60.143,21 | -1.935,67 | -3,12% | 62.233,36 | 62.724,47 | 59.504,05 | 273,00 |
| 24 Apr 2024 | 62.078,87 | -732,41 | -1,17% | 62.732,35 | 63.848,91 | 59.010,81 | 333,00 |
| 23 Apr 2024 | 62.811,28 | 1.649,94 | 2,70% | 59.543,86 | 67.543,49 | 23.603,26 | 90,00 |
| 22 Apr 2024 | 61.161,34 | 43,32 | 0,07% | 60.951,14 | 61.972,15 | 60.495,25 | 89,00 |
| 21 Apr 2024 | 61.118,02 | 813,95 | 1,35% | 59.982,56 | 65.176,57 | 59.399,02 | 205,00 |
| 20 Apr 2024 | 60.304,07 | 590,39 | 0,99% | 59.543,86 | 66.276,44 | 56.611,18 | 453,00 |
| 19 Apr 2024 | 59.713,68 | 1.943,87 | 3,36% | 57.633,87 | 60.131,97 | 57.023,74 | 748,00 |
| 18 Apr 2024 | 57.769,81 | -2.330,62 | -3,88% | 60.189,97 | 60.805,13 | 56.232,35 | 445,00 |
| 17 Apr 2024 | 60.100,43 | 259,65 | 0,43% | 59.823,73 | 60.619,92 | 58.117,95 | 356,00 |
| 16 Apr 2024 | 59.840,78 | -1.904,00 | -3,08% | 63.739,27 | 64.111,35 | 59.065,79 | 617,00 |
| 15 Apr 2024 | 61.744,78 | 82,29 | 0,13% | 60.768,50 | 63.082,61 | 59.011,79 | 573,00 |
| 14 Apr 2024 | 61.662,49 | -1.641,24 | -2,59% | 63.369,64 | 64.330,63 | 58.591,32 | 781,00 |
| 13 Apr 2024 | 63.303,73 | -2.019,41 | -3,09% | 65.339,96 | 70.887,34 | 62.005,55 | 332,00 |
| 12 Apr 2024 | 65.323,13 | -347,21 | -0,53% | 65.546,15 | 69.157,06 | 65.020,01 | 309,00 |
| 11 Apr 2024 | 65.670,35 | 1.869,15 | 2,93% | 63.739,27 | 66.123,29 | 62.667,64 | 448,00 |
| 10 Apr 2024 | 63.801,19 | -2.218,21 | -3,36% | 65.985,76 | 66.072,38 | 63.043,98 | 519,00 |
| 09 Apr 2024 | 66.019,41 | 1.839,44 | 2,87% | 63.324,15 | 67.124,76 | 61.141,93 | 729,00 |
| 08 Apr 2024 | 64.179,97 | 464,36 | 0,73% | 63.613,98 | 64.929,35 | 63.613,98 | 162,00 |
| 07 Apr 2024 | 63.715,61 | 884,07 | 1,41% | 62.690,11 | 64.287,94 | 62.360,18 | 131,00 |
| 06 Apr 2024 | 62.831,54 | -418,77 | -0,66% | 63.324,15 | 63.475,18 | 61.141,93 | 496,00 |
| 05 Apr 2024 | 63.250,31 | 2.131,85 | 3,49% | 60.891,90 | 63.850,64 | 60.181,10 | 404,00 |
| 04 Apr 2024 | 61.118,46 | 260,07 | 0,43% | 60.939,07 | 62.072,03 | 60.056,25 | 122,00 |
| 03 Apr 2024 | 60.858,40 | -4.157,19 | -6,39% | 65.037,24 | 65.037,24 | 60.132,06 | 479,00 |
| 02 Apr 2024 | 65.015,59 | -1.111,56 | -1,68% | 64.185,39 | 65.868,27 | 63.650,36 | 164,00 |
| 01 Apr 2024 | 66.127,15 | 1.473,40 | 2,28% | 64.647,96 | 66.184,06 | 64.647,96 | 242,00 |
| 31 Mar 2024 | 64.653,75 | -185,44 | -0,29% | 65.013,09 | 65.211,04 | 64.626,06 | 152,00 |
| 30 Mar 2024 | 64.839,19 | -691,46 | -1,06% | 65.637,36 | 69.785,31 | 64.156,87 | 218,00 |
| 29 Mar 2024 | 65.530,65 | 1.622,19 | 2,54% | 64.185,39 | 66.150,42 | 63.743,01 | 264,00 |
| 28 Mar 2024 | 63.908,46 | -705,66 | -1,09% | 64.516,75 | 66.601,30 | 62.070,22 | 361,00 |
| 27 Mar 2024 | 64.614,12 | 321,85 | 0,50% | 64.293,15 | 65.757,40 | 64.047,00 | 256,00 |
| 26 Mar 2024 | 64.292,27 | 2.013,36 | 3,23% | 66.569,08 | 67.295,16 | 61.346,74 | 370,00 |
| 25 Mar 2024 | 62.278,91 | 2.730,96 | 4,59% | 59.400,00 | 62.369,92 | 59.138,66 | 299,00 |
| 24 Mar 2024 | 59.547,95 | 791,57 | 1,35% | 58.962,91 | 62.885,80 | 58.318,49 | 140,00 |
| 23 Mar 2024 | 58.756,38 | -3.106,90 | -5,02% | 60.568,61 | 63.152,10 | 57.762,89 | 268,00 |
| 22 Mar 2024 | 61.863,28 | -244,03 | -0,39% | 62.014,05 | 62.437,50 | 59.762,95 | 548,00 |
| 21 Mar 2024 | 62.107,31 | 4.999,19 | 8,75% | 57.047,10 | 62.359,05 | 55.838,91 | 496,00 |
| 20 Mar 2024 | 57.108,12 | -5.034,06 | -8,10% | 62.164,08 | 62.502,79 | 56.560,30 | 944,00 |
| 19 Mar 2024 | 62.142,18 | -672,89 | -1,07% | 66.569,08 | 67.295,16 | 23.629,18 | 532,00 |
| 18 Mar 2024 | 62.815,07 | 2.739,31 | 4,56% | 59.873,81 | 68.538,09 | 59.175,88 | 269,00 |
| 17 Mar 2024 | 60.075,76 | -3.758,27 | -5,89% | 63.784,37 | 64.196,36 | 59.629,92 | 259,00 |
| 16 Mar 2024 | 63.834,04 | -1.854,83 | -2,82% | 66.569,08 | 67.295,16 | 60.308,45 | 750,00 |
| 15 Mar 2024 | 65.688,87 | -961,94 | -1,44% | 66.569,08 | 67.295,16 | 63.068,49 | 241,00 |
| 14 Mar 2024 | 66.650,82 | 1.324,94 | 2,03% | 65.515,61 | 67.309,13 | 65.221,86 | 346,00 |
| 13 Mar 2024 | 65.325,87 | -230,27 | -0,35% | 65.454,81 | 66.385,95 | 63.603,92 | 709,00 |
| 12 Mar 2024 | 65.556,14 | 2.427,87 | 3,85% | 62.633,10 | 66.363,72 | 60.506,05 | 1.159,00 |
| 11 Mar 2024 | 63.128,27 | 892,81 | 1,43% | 62.532,89 | 64.185,03 | 62.512,50 | 312,00 |
| 10 Mar 2024 | 62.235,46 | -154,01 | -0,25% | 62.508,80 | 62.881,46 | 62.208,68 | 110,00 |
| 09 Mar 2024 | 62.389,48 | 1.006,40 | 1,64% | 61.318,86 | 63.742,28 | 60.783,38 | 538,00 |
| 08 Mar 2024 | 61.383,08 | 553,43 | 0,91% | 60.791,85 | 62.269,04 | 60.393,96 | 466,00 |
| 07 Mar 2024 | 60.829,65 | 1.287,38 | 2,16% | 58.857,96 | 62.591,87 | 58.000,24 | 755,00 |
| 06 Mar 2024 | 59.542,27 | -2.774,12 | -4,45% | 62.633,10 | 63.358,99 | 49.833,54 | 884,00 |
| 05 Mar 2024 | 62.316,40 | 4.239,64 | 7,30% | 56.947,30 | 62.744,88 | 56.318,32 | 869,00 |
| 04 Mar 2024 | 58.076,76 | 865,61 | 1,51% | 57.135,14 | 59.706,74 | 56.605,90 | 179,00 |
| 03 Mar 2024 | 57.211,15 | -478,74 | -0,83% | 57.525,71 | 57.609,32 | 55.237,35 | 167,00 |
| 02 Mar 2024 | 57.689,89 | 922,33 | 1,62% | 56.453,12 | 58.861,14 | 56.137,56 | 343,00 |
| 01 Mar 2024 | 56.767,56 | -645,79 | -1,12% | 56.947,30 | 58.610,71 | 55.930,00 | 868,00 |
| 29 Feb 2024 | 57.413,35 | 4.970,62 | 9,48% | 52.462,40 | 58.611,06 | 52.214,67 | 1.521,00 |
| 28 Feb 2024 | 52.442,74 | 2.427,78 | 4,85% | 50.079,05 | 52.869,59 | 49.969,62 | 663,00 |
| 27 Feb 2024 | 50.014,96 | 1.978,94 | 4,12% | 39.824,55 | 52.667,70 | 23.313,46 | 469,00 |
| 26 Feb 2024 | 48.036,02 | 481,81 | 1,01% | 47.669,81 | 48.098,52 | 47.431,45 | 219,00 |
| 25 Feb 2024 | 47.554,21 | 554,71 | 1,18% | 46.900,92 | 49.005,57 | 46.725,69 | 337,00 |
| 24 Feb 2024 | 46.999,50 | -311,36 | -0,66% | 47.356,42 | 51.264,33 | 46.666,57 | 272,00 |
| 23 Feb 2024 | 47.310,86 | -631,15 | -1,32% | 47.824,29 | 48.055,09 | 47.070,58 | 534,00 |
| 22 Feb 2024 | 47.942,01 | -429,24 | -0,89% | 48.434,53 | 48.494,22 | 46.858,87 | 469,00 |
| 21 Feb 2024 | 48.371,25 | 377,52 | 0,79% | 48.173,76 | 49.017,61 | 46.998,45 | 293,00 |
| 20 Feb 2024 | 47.993,73 | -363,28 | -0,75% | 39.824,55 | 52.667,70 | 39.313,58 | 707,00 |
| 19 Feb 2024 | 48.357,02 | 378,03 | 0,79% | 47.916,03 | 50.342,26 | 47.534,01 | 413,00 |
| 18 Feb 2024 | 47.978,98 | -415,41 | -0,86% | 48.369,20 | 52.194,14 | 46.945,41 | 130,00 |
| 17 Feb 2024 | 48.394,40 | 223,49 | 0,46% | 48.150,62 | 48.774,30 | 47.881,27 | 464,00 |
| 16 Feb 2024 | 48.170,91 | -108,88 | -0,23% | 48.344,71 | 48.979,36 | 47.603,81 | 344,00 |
| 15 Feb 2024 | 48.279,78 | 1.928,74 | 4,16% | 46.357,64 | 49.044,98 | 45.999,97 | 289,00 |
| 14 Feb 2024 | 46.351,04 | 56,85 | 0,12% | 46.221,54 | 50.460,99 | 45.070,47 | 314,00 |
| 13 Feb 2024 | 46.294,19 | 1.975,22 | 4,46% | 39.824,55 | 49.955,75 | 39.313,58 | 441,00 |
| 12 Feb 2024 | 44.318,98 | 324,38 | 0,74% | 43.899,77 | 45.288,02 | 43.881,23 | 453,00 |
| 11 Feb 2024 | 43.994,60 | 843,90 | 1,96% | 43.154,09 | 44.364,75 | 42.779,60 | 96,00 |
| 10 Feb 2024 | 43.150,69 | 1.136,96 | 2,71% | 42.044,69 | 44.450,39 | 41.903,45 | 641,00 |
| 09 Feb 2024 | 42.013,73 | 991,96 | 2,42% | 41.031,71 | 42.184,86 | 41.014,45 | 842,00 |
| 08 Feb 2024 | 41.021,77 | 989,44 | 2,47% | 40.058,04 | 41.846,81 | 39.738,02 | 388,00 |
| 07 Feb 2024 | 40.032,33 | 338,27 | 0,85% | 39.727,62 | 40.288,44 | 39.536,22 | 388,00 |
| 06 Feb 2024 | 39.694,06 | 254,93 | 0,65% | 39.824,55 | 43.309,06 | 39.313,58 | 384,00 |
| 05 Feb 2024 | 39.439,13 | -351,33 | -0,88% | 39.824,55 | 43.145,60 | 39.231,19 | 204,00 |
| 04 Feb 2024 | 39.790,46 | -117,77 | -0,30% | 39.943,62 | 41.528,01 | 39.711,88 | 134,00 |
|
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 |
