Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 23 Mag 2024 | 6.678,00 | 43,80 | 0,66% | 6.653,70 | 6.706,80 | 6.617,84 | 0,00 |
| 22 Mag 2024 | 6.634,20 | -25,60 | -0,38% | 6.670,90 | 6.800,60 | 6.553,30 | 37,00 |
| 21 Mag 2024 | 6.659,80 | 406,40 | 6,50% | 6.230,00 | 6.669,80 | 6.200,00 | 17,00 |
| 20 Mag 2024 | 6.253,40 | -235,60 | -3,63% | 6.428,65 | 6.473,60 | 6.239,00 | 8,00 |
| 19 Mag 2024 | 6.489,00 | 79,70 | 1,24% | 6.174,00 | 7.994,99 | 6.174,00 | 3,00 |
| 18 Mag 2024 | 6.409,30 | 235,30 | 3,81% | 6.174,00 | 6.433,40 | 6.174,00 | 9,00 |
| 17 Mag 2024 | 6.174,00 | -61,80 | -0,99% | 6.224,30 | 6.428,38 | 6.140,00 | 6,00 |
| 16 Mag 2024 | 6.235,80 | 95,80 | 1,56% | 6.140,00 | 6.294,90 | 6.067,60 | 11,00 |
| 15 Mag 2024 | 6.140,00 | -49,80 | -0,80% | 6.189,80 | 6.274,20 | 6.051,20 | 15,00 |
| 14 Mag 2024 | 6.189,80 | -98,40 | -1,56% | 6.155,72 | 6.289,10 | 6.102,50 | 6,00 |
| 13 Mag 2024 | 6.288,20 | -63,50 | -1,00% | 6.552,80 | 6.552,80 | 6.288,20 | 0,00 |
| 12 Mag 2024 | 6.351,70 | 23,95 | 0,38% | 6.327,75 | 6.552,80 | 6.327,75 | 0,00 |
| 11 Mag 2024 | 6.327,75 | -225,05 | -3,43% | 6.552,80 | 6.553,16 | 6.327,75 | 0,00 |
| 10 Mag 2024 | 6.552,80 | 96,73 | 1,50% | 6.391,20 | 6.588,50 | 6.360,10 | 17,00 |
| 09 Mag 2024 | 6.456,07 | 49,19 | 0,77% | 6.391,20 | 6.563,60 | 6.337,90 | 14,00 |
| 08 Mag 2024 | 6.406,88 | 15,68 | 0,25% | 6.379,28 | 6.552,60 | 6.330,20 | 20,00 |
| 07 Mag 2024 | 6.391,20 | -171,20 | -2,61% | 6.609,90 | 6.648,50 | 6.353,10 | 22,00 |
| 06 Mag 2024 | 6.562,40 | 92,96 | 1,44% | 6.469,44 | 6.620,10 | 6.367,30 | 11,00 |
| 05 Mag 2024 | 6.469,44 | -29,46 | -0,45% | 6.471,70 | 6.499,70 | 6.435,55 | 1,00 |
| 04 Mag 2024 | 6.498,90 | 128,40 | 2,02% | 6.283,40 | 6.546,70 | 6.283,40 | 4,00 |
| 03 Mag 2024 | 6.370,50 | 395,98 | 6,63% | 6.283,40 | 6.370,50 | 6.237,50 | 3,00 |
| 02 Mag 2024 | 5.974,52 | -308,88 | -4,92% | 6.283,40 | 6.283,40 | 5.958,51 | 0,00 |
| 01 Mag 2024 | 6.283,40 | -51,56 | -0,81% | 6.484,00 | 6.488,30 | 6.051,60 | 19,00 |
| 30 Apr 2024 | 6.334,96 | -149,04 | -2,30% | 6.918,50 | 6.918,50 | 6.265,10 | 7,00 |
| 29 Apr 2024 | 6.484,00 | -129,23 | -1,95% | 6.573,80 | 6.757,10 | 6.484,00 | 8,00 |
| 28 Apr 2024 | 6.613,23 | 39,43 | 0,60% | 6.573,80 | 6.615,09 | 6.364,90 | 3,00 |
| 27 Apr 2024 | 6.573,80 | -47,80 | -0,72% | 6.594,30 | 6.612,70 | 6.439,30 | 4,00 |
| 26 Apr 2024 | 6.621,60 | 68,79 | 1,05% | 6.674,60 | 6.674,60 | 6.378,90 | 3,00 |
| 25 Apr 2024 | 6.552,81 | -334,89 | -4,86% | 6.918,50 | 7.062,85 | 6.359,34 | 8,00 |
| 24 Apr 2024 | 6.887,70 | -75,21 | -1,08% | 6.962,91 | 7.079,70 | 6.674,60 | 3,00 |
| 23 Apr 2024 | 6.962,91 | 288,31 | 4,32% | 6.674,60 | 6.962,91 | 6.674,60 | 1,00 |
| 22 Apr 2024 | 6.674,60 | -49,30 | -0,73% | 6.723,90 | 6.839,22 | 6.584,60 | 11,00 |
| 21 Apr 2024 | 6.723,90 | 223,89 | 3,44% | 6.444,30 | 6.747,15 | 6.441,00 | 2,00 |
| 20 Apr 2024 | 6.500,01 | 86,73 | 1,35% | 6.413,28 | 6.749,90 | 6.187,10 | 14,00 |
| 19 Apr 2024 | 6.413,28 | 101,48 | 1,61% | 6.311,80 | 6.413,28 | 6.228,70 | 1,00 |
| 18 Apr 2024 | 6.311,80 | -224,10 | -3,43% | 6.540,50 | 6.698,76 | 6.204,20 | 11,00 |
| 17 Apr 2024 | 6.535,90 | -4,60 | -0,07% | 6.540,50 | 6.789,61 | 6.272,80 | 9,00 |
| 16 Apr 2024 | 6.540,50 | -195,40 | -2,90% | 6.654,30 | 8.300,00 | 6.295,00 | 28,00 |
| 15 Apr 2024 | 6.735,90 | 233,50 | 3,59% | 6.502,40 | 8.149,95 | 6.096,70 | 34,00 |
| 14 Apr 2024 | 6.502,40 | -270,30 | -3,99% | 6.790,30 | 7.070,79 | 5.334,30 | 46,00 |
| 13 Apr 2024 | 6.772,70 | -1.008,80 | -12,96% | 7.726,80 | 8.255,00 | 5.905,00 | 87,00 |
| 12 Apr 2024 | 7.781,50 | 54,70 | 0,71% | 7.726,80 | 8.291,59 | 7.421,20 | 16,00 |
| 11 Apr 2024 | 7.726,80 | 59,70 | 0,78% | 7.667,10 | 7.757,80 | 7.279,20 | 12,00 |
| 10 Apr 2024 | 7.667,10 | -275,80 | -3,47% | 7.942,90 | 7.942,90 | 7.580,90 | 13,00 |
| 09 Apr 2024 | 7.942,90 | 128,00 | 1,64% | 7.773,90 | 8.298,91 | 7.701,20 | 18,00 |
| 08 Apr 2024 | 7.814,90 | 70,34 | 0,91% | 7.697,80 | 8.348,88 | 7.644,80 | 9,00 |
| 07 Apr 2024 | 7.744,56 | 78,36 | 1,02% | 7.666,20 | 7.763,76 | 7.648,00 | 1,00 |
| 06 Apr 2024 | 7.666,20 | -65,00 | -0,84% | 7.596,60 | 7.830,80 | 7.421,90 | 9,00 |
| 05 Apr 2024 | 7.731,20 | 134,60 | 1,77% | 7.596,60 | 7.882,10 | 7.449,60 | 11,00 |
| 04 Apr 2024 | 7.596,60 | -79,90 | -1,04% | 7.676,50 | 7.851,90 | 7.432,70 | 21,00 |
| 03 Apr 2024 | 7.676,50 | -491,60 | -6,02% | 8.168,10 | 8.168,10 | 7.422,70 | 50,00 |
| 02 Apr 2024 | 8.168,10 | -293,63 | -3,47% | 8.484,50 | 8.675,60 | 7.950,00 | 38,00 |
| 01 Apr 2024 | 8.461,73 | 240,63 | 2,93% | 8.221,10 | 8.522,45 | 8.181,80 | 2,00 |
| 31 Mar 2024 | 8.221,10 | -120,90 | -1,45% | 8.341,63 | 8.388,80 | 8.000,00 | 27,00 |
| 30 Mar 2024 | 8.342,00 | 2,00 | 0,02% | 8.340,00 | 8.420,40 | 8.244,13 | 3,00 |
| 29 Mar 2024 | 8.340,00 | 172,60 | 2,11% | 8.167,40 | 8.457,70 | 8.069,90 | 22,00 |
| 28 Mar 2024 | 8.167,40 | -351,91 | -4,13% | 8.313,30 | 8.536,10 | 8.054,60 | 52,00 |
| 27 Mar 2024 | 8.519,31 | 206,01 | 2,48% | 8.313,30 | 8.662,72 | 8.313,30 | 3,00 |
| 26 Mar 2024 | 8.313,30 | 107,83 | 1,31% | 8.171,40 | 8.458,60 | 8.133,70 | 57,00 |
| 25 Mar 2024 | 8.205,47 | 142,57 | 1,77% | 8.023,20 | 8.209,12 | 8.008,49 | 2,00 |
| 24 Mar 2024 | 8.062,90 | 69,95 | 0,88% | 7.992,95 | 8.250,60 | 7.992,95 | 4,00 |
| 23 Mar 2024 | 7.992,95 | -247,45 | -3,00% | 8.250,60 | 8.447,43 | 7.836,57 | 2,00 |
| 22 Mar 2024 | 8.240,40 | 28,60 | 0,35% | 8.180,00 | 8.632,25 | 8.035,90 | 32,00 |
| 21 Mar 2024 | 8.211,80 | 468,10 | 6,04% | 8.505,80 | 8.505,80 | 7.056,42 | 69,00 |
| 20 Mar 2024 | 7.743,70 | -379,87 | -4,68% | 8.505,80 | 8.505,80 | 7.371,41 | 5,00 |
| 19 Mar 2024 | 8.123,57 | -384,83 | -4,52% | 8.429,30 | 8.611,33 | 7.928,34 | 3,00 |
| 18 Mar 2024 | 8.508,40 | 397,40 | 4,90% | 8.111,00 | 8.663,70 | 7.812,10 | 47,00 |
| 17 Mar 2024 | 8.111,00 | -748,60 | -8,45% | 8.846,20 | 8.972,49 | 7.935,20 | 67,00 |
| 16 Mar 2024 | 8.859,60 | -272,20 | -2,98% | 9.210,40 | 9.245,70 | 7.511,42 | 170,00 |
| 15 Mar 2024 | 9.131,80 | -279,43 | -2,97% | 9.429,00 | 9.443,00 | 8.967,70 | 29,00 |
| 14 Mar 2024 | 9.411,23 | 111,56 | 1,20% | 9.299,67 | 9.575,17 | 9.136,17 | 6,00 |
| 13 Mar 2024 | 9.299,67 | -278,50 | -2,91% | 9.556,50 | 9.680,00 | 8.896,17 | 4,00 |
| 12 Mar 2024 | 9.578,17 | 472,97 | 5,19% | 9.147,70 | 9.725,85 | 8.707,10 | 144,00 |
| 11 Mar 2024 | 9.105,20 | -236,60 | -2,53% | 9.264,10 | 9.453,40 | 8.900,00 | 47,00 |
| 10 Mar 2024 | 9.341,80 | 84,10 | 0,91% | 9.257,70 | 9.641,70 | 9.231,05 | 67,00 |
| 09 Mar 2024 | 9.257,70 | -89,77 | -0,96% | 9.347,47 | 9.500,00 | 8.756,44 | 67,00 |
| 08 Mar 2024 | 9.347,47 | 547,57 | 6,22% | 8.799,90 | 9.464,91 | 8.573,16 | 1,00 |
| 07 Mar 2024 | 8.799,90 | 154,50 | 1,79% | 8.650,00 | 9.251,92 | 8.278,90 | 83,00 |
| 06 Mar 2024 | 8.645,40 | -106,56 | -1,22% | 8.565,21 | 10.127,00 | 7.594,00 | 415,00 |
| 05 Mar 2024 | 8.751,96 | 155,49 | 1,81% | 8.627,70 | 8.899,15 | 8.441,90 | 1,00 |
| 04 Mar 2024 | 8.596,47 | -104,89 | -1,21% | 8.701,36 | 9.200,00 | 6.802,00 | 5,00 |
| 03 Mar 2024 | 8.701,36 | 482,56 | 5,87% | 8.223,00 | 9.200,00 | 8.131,93 | 5,00 |
| 02 Mar 2024 | 8.218,80 | 257,12 | 3,23% | 7.705,30 | 8.293,40 | 7.705,30 | 58,00 |
| 01 Mar 2024 | 7.961,68 | 347,17 | 4,56% | 7.614,51 | 8.421,70 | 7.614,51 | 70,00 |
| 29 Feb 2024 | 7.614,51 | -112,69 | -1,46% | 7.705,30 | 8.302,70 | 7.229,95 | 2,00 |
| 28 Feb 2024 | 7.727,20 | 2,88 | 0,04% | 7.712,36 | 8.440,07 | 6.934,10 | 58,00 |
| 27 Feb 2024 | 7.724,32 | 69,91 | 0,91% | 7.755,97 | 7.795,36 | 7.418,90 | 4,00 |
| 26 Feb 2024 | 7.654,41 | -52,42 | -0,68% | 7.706,83 | 7.774,93 | 7.570,80 | 1,00 |
| 25 Feb 2024 | 7.706,83 | 639,40 | 9,05% | 7.067,43 | 8.662,71 | 6.934,10 | 4,00 |
| 24 Feb 2024 | 7.067,43 | 133,33 | 1,92% | 6.934,10 | 7.067,43 | 6.842,04 | 0,00 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
