Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 23 Mag 2024 | 5.618,45 | -61,10 | -1,08% | 5.712,87 | 5.748,36 | 5.568,28 | 26,00 |
| 22 Mag 2024 | 5.679,55 | 2,00 | 0,04% | 5.666,51 | 5.803,08 | 5.572,33 | 22,00 |
| 21 Mag 2024 | 5.677,55 | 333,99 | 6,25% | 5.312,80 | 17.659,85 | 5.197,10 | 17,00 |
| 20 Mag 2024 | 5.343,56 | -168,41 | -3,06% | 5.494,59 | 5.546,70 | 5.318,82 | 7,00 |
| 19 Mag 2024 | 5.511,97 | -12,64 | -0,23% | 5.478,98 | 5.570,82 | 5.475,71 | 6,00 |
| 18 Mag 2024 | 5.524,61 | 196,62 | 3,69% | 5.332,23 | 5.527,04 | 5.309,49 | 11,00 |
| 17 Mag 2024 | 5.327,99 | -24,06 | -0,45% | 5.348,69 | 5.404,14 | 5.237,53 | 10,00 |
| 16 Mag 2024 | 5.352,05 | 73,97 | 1,40% | 5.278,94 | 5.411,95 | 5.196,70 | 14,00 |
| 15 Mag 2024 | 5.278,08 | -28,74 | -0,54% | 5.312,80 | 5.371,37 | 5.197,10 | 11,00 |
| 14 Mag 2024 | 5.306,82 | -102,91 | -1,90% | 5.469,99 | 16.679,40 | 5.281,39 | 6,00 |
| 13 Mag 2024 | 5.409,73 | -12,16 | -0,22% | 5.426,71 | 5.458,10 | 5.359,65 | 5,00 |
| 12 Mag 2024 | 5.421,90 | -12,23 | -0,23% | 5.433,82 | 5.479,82 | 5.364,39 | 6,00 |
| 11 Mag 2024 | 5.434,13 | -200,16 | -3,55% | 5.607,70 | 5.649,82 | 5.398,09 | 12,00 |
| 10 Mag 2024 | 5.634,29 | 39,02 | 0,70% | 5.623,24 | 5.680,47 | 5.460,82 | 9,00 |
| 09 Mag 2024 | 5.595,26 | 84,66 | 1,54% | 5.503,46 | 5.645,64 | 5.438,40 | 16,00 |
| 08 Mag 2024 | 5.510,60 | 58,88 | 1,08% | 5.464,03 | 5.649,48 | 5.426,60 | 21,00 |
| 07 Mag 2024 | 5.451,72 | -156,93 | -2,80% | 5.469,99 | 17.659,85 | 5.440,97 | 14,00 |
| 06 Mag 2024 | 5.608,64 | 71,96 | 1,30% | 5.549,75 | 5.676,60 | 5.467,19 | 9,00 |
| 05 Mag 2024 | 5.536,68 | -31,74 | -0,57% | 5.564,20 | 5.632,54 | 5.504,64 | 11,00 |
| 04 Mag 2024 | 5.568,42 | 53,07 | 0,96% | 5.502,74 | 5.629,74 | 5.394,22 | 12,00 |
| 03 Mag 2024 | 5.515,35 | 71,18 | 1,31% | 5.450,43 | 5.553,66 | 5.325,92 | 17,00 |
| 02 Mag 2024 | 5.444,17 | 82,09 | 1,53% | 5.344,84 | 5.454,80 | 5.091,97 | 28,00 |
| 01 Mag 2024 | 5.362,08 | -106,37 | -1,95% | 5.469,99 | 5.552,41 | 5.181,91 | 25,00 |
| 30 Apr 2024 | 5.468,45 | -80,21 | -1,45% | 5.415,52 | 17.659,85 | 5.158,69 | 43,00 |
| 29 Apr 2024 | 5.548,66 | -74,89 | -1,33% | 5.613,34 | 5.710,03 | 5.534,48 | 13,00 |
| 28 Apr 2024 | 5.623,55 | 7,92 | 0,14% | 5.630,67 | 5.676,81 | 5.475,91 | 15,00 |
| 27 Apr 2024 | 5.615,63 | -33,67 | -0,60% | 5.645,38 | 5.668,06 | 5.514,45 | 53,00 |
| 26 Apr 2024 | 5.649,30 | 62,95 | 1,13% | 5.599,43 | 5.797,33 | 5.468,39 | 60,00 |
| 25 Apr 2024 | 5.586,35 | -337,85 | -5,70% | 5.841,65 | 6.029,34 | 5.547,06 | 39,00 |
| 24 Apr 2024 | 5.924,21 | -111,65 | -1,85% | 6.035,94 | 6.106,37 | 5.895,36 | 18,00 |
| 23 Apr 2024 | 6.035,86 | 275,42 | 4,78% | 5.415,52 | 6.242,21 | 5.158,69 | 22,00 |
| 22 Apr 2024 | 5.760,43 | -44,31 | -0,76% | 5.798,56 | 5.881,29 | 5.658,50 | 14,00 |
| 21 Apr 2024 | 5.804,74 | 240,46 | 4,32% | 5.539,73 | 5.828,78 | 5.517,87 | 16,00 |
| 20 Apr 2024 | 5.564,28 | -35,76 | -0,64% | 5.592,75 | 5.789,44 | 5.290,31 | 33,00 |
| 19 Apr 2024 | 5.600,05 | 208,90 | 3,87% | 5.424,23 | 5.662,09 | 5.323,86 | 13,00 |
| 18 Apr 2024 | 5.391,15 | -187,47 | -3,36% | 5.559,68 | 5.605,82 | 5.311,73 | 38,00 |
| 17 Apr 2024 | 5.578,62 | 9,98 | 0,18% | 5.551,81 | 5.661,58 | 5.322,49 | 29,00 |
| 16 Apr 2024 | 5.568,64 | -197,73 | -3,43% | 5.415,52 | 5.991,93 | 5.158,69 | 17,00 |
| 15 Apr 2024 | 5.766,37 | 276,25 | 5,03% | 5.415,52 | 5.805,53 | 5.158,69 | 38,00 |
| 14 Apr 2024 | 5.490,12 | -307,05 | -5,30% | 5.770,49 | 5.987,79 | 4.864,88 | 123,00 |
| 13 Apr 2024 | 5.797,17 | -856,06 | -12,87% | 6.678,01 | 6.809,62 | 5.271,64 | 103,00 |
| 12 Apr 2024 | 6.653,24 | 46,64 | 0,71% | 6.602,23 | 6.750,37 | 6.543,64 | 16,00 |
| 11 Apr 2024 | 6.606,59 | 38,95 | 0,59% | 6.567,31 | 6.684,11 | 6.406,41 | 19,00 |
| 10 Apr 2024 | 6.567,64 | -239,81 | -3,52% | 6.795,52 | 6.828,95 | 6.506,82 | 16,00 |
| 09 Apr 2024 | 6.807,45 | 138,56 | 2,08% | 6.492,10 | 6.858,64 | 6.382,92 | 20,00 |
| 08 Apr 2024 | 6.668,90 | 76,72 | 1,16% | 6.578,96 | 6.678,16 | 6.537,76 | 16,00 |
| 07 Apr 2024 | 6.592,17 | 30,10 | 0,46% | 6.490,66 | 6.665,89 | 6.485,32 | 7,00 |
| 06 Apr 2024 | 6.562,07 | -72,44 | -1,09% | 6.624,57 | 6.706,39 | 6.393,81 | 22,00 |
| 05 Apr 2024 | 6.634,51 | 151,37 | 2,33% | 6.492,10 | 6.760,94 | 6.382,92 | 23,00 |
| 04 Apr 2024 | 6.483,14 | -43,74 | -0,67% | 6.551,02 | 6.702,05 | 6.371,36 | 16,00 |
| 03 Apr 2024 | 6.526,89 | -464,08 | -6,64% | 6.962,89 | 6.980,52 | 6.375,39 | 44,00 |
| 02 Apr 2024 | 6.990,97 | -204,82 | -2,85% | 7.083,60 | 7.309,93 | 6.793,11 | 35,00 |
| 01 Apr 2024 | 7.195,80 | 216,30 | 3,10% | 7.028,76 | 7.243,11 | 6.972,04 | 18,00 |
| 31 Mar 2024 | 6.979,50 | -141,24 | -1,98% | 7.116,42 | 7.183,54 | 6.940,47 | 27,00 |
| 30 Mar 2024 | 7.120,73 | -12,10 | -0,17% | 7.113,58 | 7.192,68 | 7.003,94 | 18,00 |
| 29 Mar 2024 | 7.132,83 | 135,02 | 1,93% | 7.034,10 | 7.180,14 | 6.922,08 | 31,00 |
| 28 Mar 2024 | 6.997,81 | -250,48 | -3,46% | 7.254,50 | 7.308,24 | 6.905,64 | 18,00 |
| 27 Mar 2024 | 7.248,29 | 164,73 | 2,33% | 7.083,60 | 7.404,75 | 7.083,60 | 15,00 |
| 26 Mar 2024 | 7.083,56 | 56,83 | 0,81% | 7.009,87 | 7.212,45 | 6.959,74 | 25,00 |
| 25 Mar 2024 | 7.026,73 | 116,38 | 1,68% | 6.922,02 | 7.073,71 | 6.817,06 | 165,00 |
| 24 Mar 2024 | 6.910,34 | 7,90 | 0,11% | 6.900,80 | 7.061,07 | 6.788,21 | 18,00 |
| 23 Mar 2024 | 6.902,44 | -134,78 | -1,92% | 7.085,50 | 7.258,77 | 6.700,47 | 41,00 |
| 22 Mar 2024 | 7.037,22 | -2,29 | -0,03% | 7.009,87 | 7.264,93 | 6.869,52 | 30,00 |
| 21 Mar 2024 | 7.039,51 | 700,44 | 11,05% | 6.418,49 | 7.061,13 | 6.219,85 | 40,00 |
| 20 Mar 2024 | 6.339,07 | -670,53 | -9,57% | 6.997,56 | 7.087,89 | 6.282,48 | 54,00 |
| 19 Mar 2024 | 7.009,60 | -216,51 | -3,00% | 7.552,09 | 18.214,94 | 6.803,57 | 20,00 |
| 18 Mar 2024 | 7.226,11 | 321,53 | 4,66% | 7.021,68 | 7.356,82 | 6.730,76 | 36,00 |
| 17 Mar 2024 | 6.904,58 | -673,35 | -8,89% | 7.552,09 | 7.618,52 | 6.803,57 | 31,00 |
| 16 Mar 2024 | 7.577,93 | -295,39 | -3,75% | 8.077,60 | 8.272,72 | 6.968,25 | 78,00 |
| 15 Mar 2024 | 7.873,32 | -163,98 | -2,04% | 8.031,73 | 8.078,83 | 7.552,77 | 31,00 |
| 14 Mar 2024 | 8.037,31 | 85,81 | 1,08% | 7.962,43 | 8.166,11 | 7.788,48 | 52,00 |
| 13 Mar 2024 | 7.951,49 | -97,98 | -1,22% | 8.077,60 | 8.272,72 | 7.680,10 | 40,00 |
| 12 Mar 2024 | 8.049,48 | 339,14 | 4,40% | 6.811,76 | 8.216,95 | 6.811,76 | 102,00 |
| 11 Mar 2024 | 7.710,34 | -253,45 | -3,18% | 7.897,33 | 8.013,71 | 7.585,71 | 27,00 |
| 10 Mar 2024 | 7.963,79 | 82,93 | 1,05% | 7.907,52 | 8.197,64 | 7.857,91 | 21,00 |
| 09 Mar 2024 | 7.880,87 | -198,26 | -2,45% | 8.105,13 | 8.121,81 | 7.544,22 | 43,00 |
| 08 Mar 2024 | 8.079,13 | 530,13 | 7,02% | 7.588,07 | 8.104,61 | 7.292,01 | 43,00 |
| 07 Mar 2024 | 7.548,99 | 172,41 | 2,34% | 7.398,62 | 7.722,41 | 7.051,85 | 52,00 |
| 06 Mar 2024 | 7.376,58 | -101,17 | -1,35% | 7.487,37 | 8.481,85 | 6.540,37 | 200,00 |
| 05 Mar 2024 | 7.477,76 | 169,19 | 2,31% | 6.811,76 | 7.648,56 | 6.811,76 | 75,00 |
| 04 Mar 2024 | 7.308,57 | -252,34 | -3,34% | 7.444,10 | 7.542,01 | 6.857,00 | 64,00 |
| 03 Mar 2024 | 7.560,91 | 511,35 | 7,25% | 7.066,87 | 7.560,91 | 7.040,54 | 119,00 |
| 02 Mar 2024 | 7.049,57 | 203,85 | 2,98% | 6.811,76 | 7.104,25 | 6.811,76 | 26,00 |
| 01 Mar 2024 | 6.845,72 | 224,97 | 3,40% | 6.610,71 | 7.192,31 | 6.486,28 | 78,00 |
| 29 Feb 2024 | 6.620,74 | 37,09 | 0,56% | 6.577,05 | 6.968,28 | 6.323,79 | 74,00 |
| 28 Feb 2024 | 6.583,66 | 27,48 | 0,42% | 6.579,96 | 6.743,14 | 6.359,13 | 31,00 |
| 27 Feb 2024 | 6.556,18 | 37,33 | 0,57% | 5.957,63 | 6.629,03 | 5.838,58 | 40,00 |
| 26 Feb 2024 | 6.518,85 | 6,32 | 0,10% | 6.527,33 | 6.693,48 | 6.402,33 | 68,00 |
| 25 Feb 2024 | 6.512,54 | 474,15 | 7,85% | 6.043,09 | 7.432,97 | 5.941,49 | 253,00 |
| 24 Feb 2024 | 6.038,38 | 100,64 | 1,69% | 5.957,63 | 6.071,68 | 5.769,56 | 59,00 |
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 |
