Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Apr 2024 | 64.504,01 | 271,30 | 0,42% | 64.269,19 | 66.071,56 | 62.803,77 | 4,00 |
| 25 Apr 2024 | 64.232,71 | -2.204,89 | -3,32% | 66.581,75 | 67.394,60 | 63.635,23 | 1,00 |
| 24 Apr 2024 | 66.437,60 | -592,50 | -0,88% | 67.026,59 | 68.490,10 | 65.984,40 | 3,00 |
| 23 Apr 2024 | 67.030,10 | 2.026,90 | 3,12% | 66.795,20 | 68.000,00 | 64.619,76 | 2,00 |
| 22 Apr 2024 | 65.003,20 | 67,79 | 0,10% | 65.046,75 | 66.337,90 | 64.336,78 | 1,00 |
| 21 Apr 2024 | 64.935,41 | 761,39 | 1,19% | 63.855,12 | 65.640,78 | 63.280,46 | 2,00 |
| 20 Apr 2024 | 64.174,02 | 755,51 | 1,19% | 63.432,18 | 66.450,00 | 59.784,92 | 8,00 |
| 19 Apr 2024 | 63.418,51 | 2.056,73 | 3,35% | 61.253,39 | 64.199,99 | 60.645,20 | 5,00 |
| 18 Apr 2024 | 61.361,78 | -2.345,98 | -3,68% | 63.586,60 | 64.500,00 | 59.784,92 | 7,00 |
| 17 Apr 2024 | 63.707,76 | 345,26 | 0,54% | 63.279,83 | 64.234,35 | 61.719,34 | 7,00 |
| 16 Apr 2024 | 63.362,50 | -2.476,20 | -3,76% | 65.663,81 | 68.000,00 | 62.341,53 | 8,00 |
| 15 Apr 2024 | 65.838,70 | 1.253,40 | 1,94% | 64.260,25 | 66.004,67 | 62.241,45 | 5,00 |
| 14 Apr 2024 | 64.585,30 | -2.627,80 | -3,91% | 67.178,40 | 68.108,19 | 61.138,33 | 13,00 |
| 13 Apr 2024 | 67.213,10 | -2.966,00 | -4,23% | 70.163,26 | 71.232,31 | 65.341,26 | 4,00 |
| 12 Apr 2024 | 70.179,10 | -367,72 | -0,52% | 70.583,78 | 71.382,06 | 69.272,40 | 3,00 |
| 11 Apr 2024 | 70.546,82 | 1.376,01 | 1,99% | 69.118,03 | 71.110,37 | 67.600,00 | 8,00 |
| 10 Apr 2024 | 69.170,81 | -2.602,51 | -3,63% | 71.718,70 | 73.491,80 | 68.346,17 | 3,00 |
| 09 Apr 2024 | 71.773,32 | 2.219,12 | 3,19% | 69.944,45 | 72.788,54 | 69.186,85 | 2,00 |
| 08 Apr 2024 | 69.554,20 | 508,93 | 0,74% | 68.862,05 | 70.926,33 | 68.565,80 | 5,00 |
| 07 Apr 2024 | 69.045,27 | 1.022,89 | 1,50% | 67.979,35 | 69.717,88 | 67.000,00 | 2,00 |
| 06 Apr 2024 | 68.022,38 | -491,40 | -0,72% | 68.518,23 | 69.007,22 | 66.261,27 | 3,00 |
| 05 Apr 2024 | 68.513,78 | 2.317,78 | 3,50% | 66.068,19 | 69.446,36 | 65.144,19 | 6,00 |
| 04 Apr 2024 | 66.196,00 | 641,41 | 0,98% | 65.499,69 | 67.992,00 | 64.718,85 | 2,00 |
| 03 Apr 2024 | 65.554,59 | -4.380,77 | -6,26% | 69.832,41 | 70.397,80 | 63.500,00 | 4,00 |
| 02 Apr 2024 | 69.935,36 | -1.529,10 | -2,14% | 71.425,79 | 73.269,36 | 68.112,84 | 4,00 |
| 01 Apr 2024 | 71.464,46 | 1.618,24 | 2,32% | 69.909,79 | 72.229,92 | 69.873,79 | 5,00 |
| 31 Mar 2024 | 69.846,22 | -202,08 | -0,29% | 69.997,30 | 71.465,45 | 69.812,30 | 2,00 |
| 30 Mar 2024 | 70.048,30 | -842,89 | -1,19% | 70.901,00 | 71.702,00 | 69.341,72 | 5,00 |
| 29 Mar 2024 | 70.891,19 | 1.684,39 | 2,43% | 69.604,90 | 71.668,38 | 68.714,14 | 3,00 |
| 28 Mar 2024 | 69.206,80 | -816,25 | -1,17% | 70.060,80 | 73.142,41 | 68.435,95 | 5,00 |
| 27 Mar 2024 | 70.023,05 | 183,35 | 0,26% | 69.865,27 | 71.630,73 | 69.333,23 | 4,00 |
| 26 Mar 2024 | 69.839,70 | 2.587,70 | 3,85% | 67.068,91 | 71.200,00 | 66.392,61 | 6,00 |
| 25 Mar 2024 | 67.252,00 | 3.004,59 | 4,68% | 64.154,18 | 67.573,00 | 63.797,35 | 1,00 |
| 24 Mar 2024 | 64.247,41 | 713,31 | 1,12% | 63.835,38 | 65.994,60 | 63.110,25 | 3,00 |
| 23 Mar 2024 | 63.534,10 | -1.996,90 | -3,05% | 65.532,79 | 66.668,19 | 62.313,53 | 2,00 |
| 22 Mar 2024 | 65.531,00 | -2.107,40 | -3,12% | 67.742,01 | 68.045,19 | 64.589,38 | 1,00 |
| 21 Mar 2024 | 67.638,40 | 5.619,57 | 9,06% | 62.052,84 | 68.065,09 | 60.639,73 | 5,00 |
| 20 Mar 2024 | 62.018,83 | -5.513,59 | -8,16% | 67.494,68 | 67.887,15 | 61.477,25 | 11,00 |
| 19 Mar 2024 | 67.532,42 | -759,20 | -1,11% | 68.207,72 | 69.101,75 | 66.374,81 | 3,00 |
| 18 Mar 2024 | 68.291,62 | 3.034,38 | 4,65% | 65.475,00 | 68.788,18 | 64.378,01 | 3,00 |
| 17 Mar 2024 | 65.257,24 | -4.114,44 | -5,93% | 69.169,93 | 70.947,00 | 64.740,96 | 4,00 |
| 16 Mar 2024 | 69.371,68 | -1.856,82 | -2,61% | 71.335,29 | 72.102,79 | 65.513,52 | 14,00 |
| 15 Mar 2024 | 71.228,50 | -1.741,04 | -2,39% | 72.797,60 | 73.668,30 | 68.787,00 | 7,00 |
| 14 Mar 2024 | 72.969,54 | 1.680,44 | 2,36% | 71.425,79 | 73.666,80 | 71.190,82 | 5,00 |
| 13 Mar 2024 | 71.289,10 | -897,61 | -1,24% | 72.311,24 | 73.000,00 | 68.562,22 | 9,00 |
| 12 Mar 2024 | 72.186,71 | 3.297,82 | 4,79% | 68.959,61 | 73.865,64 | 67.082,33 | 30,00 |
| 11 Mar 2024 | 68.888,89 | 495,99 | 0,73% | 68.338,00 | 70.109,40 | 68.221,90 | 5,00 |
| 10 Mar 2024 | 68.392,90 | 76,30 | 0,11% | 68.472,20 | 70.277,00 | 67.779,40 | 6,00 |
| 09 Mar 2024 | 68.316,60 | 1.135,39 | 1,69% | 67.201,69 | 70.098,95 | 65.634,06 | 14,00 |
| 08 Mar 2024 | 67.181,21 | 905,81 | 1,37% | 66.272,18 | 68.106,29 | 65.643,50 | 8,00 |
| 07 Mar 2024 | 66.275,40 | 1.882,94 | 2,92% | 63.946,91 | 68.195,07 | 61.897,96 | 11,00 |
| 06 Mar 2024 | 64.392,46 | -3.515,44 | -5,18% | 68.049,00 | 69.092,86 | 58.720,80 | 14,00 |
| 05 Mar 2024 | 67.907,90 | 4.879,40 | 7,74% | 63.151,82 | 68.415,85 | 62.468,64 | 15,00 |
| 04 Mar 2024 | 63.028,50 | 932,82 | 1,50% | 62.093,88 | 63.409,53 | 61.519,10 | 5,00 |
| 03 Mar 2024 | 62.095,68 | -361,96 | -0,58% | 62.451,30 | 63.665,70 | 61.693,71 | 4,00 |
| 02 Mar 2024 | 62.457,64 | 1.056,03 | 1,72% | 61.151,98 | 64.500,00 | 60.617,20 | 13,00 |
| 01 Mar 2024 | 61.401,61 | -943,03 | -1,51% | 62.174,89 | 63.730,50 | 60.277,94 | 12,00 |
| 29 Feb 2024 | 62.344,64 | 5.402,88 | 9,49% | 56.965,56 | 63.888,00 | 56.381,60 | 18,00 |
| 28 Feb 2024 | 56.941,76 | 2.460,68 | 4,52% | 54.542,99 | 57.837,22 | 54.423,31 | 12,00 |
| 27 Feb 2024 | 54.481,08 | 2.633,76 | 5,08% | 51.790,01 | 55.664,00 | 50.937,50 | 6,00 |
| 26 Feb 2024 | 51.847,32 | 250,52 | 0,49% | 51.623,40 | 52.142,50 | 50.611,21 | 4,00 |
| 25 Feb 2024 | 51.596,80 | 846,79 | 1,67% | 50.688,87 | 52.198,00 | 50.546,05 | 1,00 |
| 24 Feb 2024 | 50.750,01 | -490,81 | -0,96% | 51.251,20 | 51.542,80 | 50.500,00 | 2,00 |
| 23 Feb 2024 | 51.240,82 | -658,83 | -1,27% | 51.770,74 | 52.106,74 | 50.663,50 | 3,00 |
| 22 Feb 2024 | 51.899,65 | -430,30 | -0,82% | 52.306,38 | 52.441,30 | 50.528,60 | 52,00 |
| 21 Feb 2024 | 52.329,95 | 464,25 | 0,90% | 51.884,25 | 53.300,00 | 50.816,44 | 3,00 |
| 20 Feb 2024 | 51.865,70 | -245,24 | -0,47% | 52.165,11 | 52.890,00 | 51.758,12 | 3,00 |
| 19 Feb 2024 | 52.110,94 | 404,55 | 0,78% | 51.660,94 | 52.390,00 | 51.197,57 | 2,00 |
| 18 Feb 2024 | 51.706,39 | -479,70 | -0,92% | 52.114,90 | 52.176,70 | 50.595,93 | 4,00 |
| 17 Feb 2024 | 52.186,09 | 215,23 | 0,41% | 51.837,88 | 52.453,99 | 51.228,70 | 5,00 |
| 16 Feb 2024 | 51.970,86 | 121,09 | 0,23% | 51.818,61 | 52.799,95 | 51.309,92 | 5,00 |
| 15 Feb 2024 | 51.849,77 | 2.242,89 | 4,52% | 49.667,80 | 52.030,80 | 49.188,99 | 4,00 |
| 14 Feb 2024 | 49.606,88 | -366,83 | -0,73% | 49.940,12 | 50.373,30 | 48.216,45 | 4,00 |
| 13 Feb 2024 | 49.973,71 | 1.959,79 | 4,08% | 48.148,38 | 50.241,98 | 47.562,39 | 5,00 |
| 12 Feb 2024 | 48.013,92 | 261,64 | 0,55% | 47.697,09 | 48.529,68 | 47.553,10 | 2,00 |
| 11 Feb 2024 | 47.752,28 | 629,62 | 1,34% | 47.156,87 | 48.746,90 | 46.753,80 | 2,00 |
| 10 Feb 2024 | 47.122,66 | 1.895,93 | 4,19% | 45.193,18 | 50.637,80 | 45.186,02 | 6,00 |
| 09 Feb 2024 | 45.226,73 | 1.132,63 | 2,57% | 44.228,60 | 45.460,09 | 44.057,80 | 20,00 |
| 08 Feb 2024 | 44.094,10 | 1.003,44 | 2,33% | 43.046,51 | 44.352,31 | 42.706,90 | 3,00 |
| 07 Feb 2024 | 43.090,66 | 516,12 | 1,21% | 42.605,99 | 43.765,85 | 42.455,71 | 5,00 |
| 06 Feb 2024 | 42.574,54 | 70,43 | 0,17% | 42.432,99 | 43.511,28 | 42.173,51 | 2,00 |
| 05 Feb 2024 | 42.504,11 | -371,82 | -0,87% | 42.859,70 | 43.000,00 | 42.184,93 | 1,00 |
| 04 Feb 2024 | 42.875,93 | -187,95 | -0,44% | 43.094,30 | 43.242,87 | 42.789,60 | 0,00 |
| 03 Feb 2024 | 43.063,88 | 64,08 | 0,15% | 43.037,90 | 43.330,62 | 42.450,64 | 5,00 |
| 02 Feb 2024 | 42.999,80 | 413,41 | 0,97% | 42.588,20 | 43.292,25 | 41.891,20 | 1,00 |
| 01 Feb 2024 | 42.586,39 | -155,91 | -0,36% | 43.055,38 | 43.693,94 | 42.213,44 | 2,00 |
| 31 Gen 2024 | 42.742,30 | -525,61 | -1,21% | 43.252,69 | 44.183,30 | 42.742,30 | 3,00 |
| 30 Gen 2024 | 43.267,91 | 1.257,32 | 2,99% | 41.953,31 | 43.412,14 | 41.737,73 | 1,00 |
| 29 Gen 2024 | 42.010,59 | -118,31 | -0,28% | 42.104,59 | 42.799,49 | 41.600,10 | 0,00 |
| 28 Gen 2024 | 42.128,90 | 284,80 | 0,68% | 41.844,10 | 43.065,50 | 41.341,60 | 4,00 |
|
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 |
