Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 12 Mag 2024 | 2.699,92 | 28,43 | 1,06% | 2.668,91 | 2.734,00 | 2.656,15 | 368,00 |
| 11 Mag 2024 | 2.671,49 | -76,08 | -2,77% | 2.742,64 | 2.752,96 | 2.632,00 | 616,00 |
| 10 Mag 2024 | 2.747,57 | 54,84 | 2,04% | 2.698,74 | 2.760,09 | 2.666,00 | 851,00 |
| 09 Mag 2024 | 2.692,73 | -111,62 | -3,98% | 2.808,32 | 2.812,97 | 2.668,73 | 2.089,00 |
| 08 Mag 2024 | 2.804,35 | 24,03 | 0,86% | 2.786,15 | 2.857,52 | 2.765,34 | 477,00 |
| 07 Mag 2024 | 2.780,32 | -126,19 | -4,34% | 2.906,22 | 2.966,82 | 2.780,32 | 860,00 |
| 06 Mag 2024 | 2.906,51 | 35,01 | 1,22% | 2.874,78 | 2.960,55 | 2.850,10 | 1.230,00 |
| 05 Mag 2024 | 2.871,50 | -85,97 | -2,91% | 2.951,28 | 2.966,71 | 2.865,38 | 856,00 |
| 04 Mag 2024 | 2.957,47 | 188,48 | 6,81% | 2.772,21 | 2.997,84 | 2.625,00 | 2.680,00 |
| 03 Mag 2024 | 2.768,99 | 47,91 | 1,76% | 2.723,10 | 2.793,39 | 2.652,42 | 1.305,00 |
| 02 Mag 2024 | 2.721,08 | 54,94 | 2,06% | 2.661,85 | 2.733,76 | 2.545,01 | 1.202,00 |
| 01 Mag 2024 | 2.666,14 | -174,93 | -6,16% | 2.835,45 | 2.849,87 | 2.584,04 | 1.875,00 |
| 30 Apr 2024 | 2.841,07 | -225,94 | -7,37% | 3.071,65 | 3.102,95 | 2.730,32 | 1.437,00 |
| 29 Apr 2024 | 3.067,01 | 77,93 | 2,61% | 2.998,25 | 3.150,63 | 2.981,31 | 971,00 |
| 28 Apr 2024 | 2.989,08 | 121,38 | 4,23% | 2.867,59 | 3.012,40 | 2.813,83 | 1.050,00 |
| 27 Apr 2024 | 2.867,70 | 14,61 | 0,51% | 2.857,51 | 2.967,02 | 2.797,62 | 2.180,00 |
| 26 Apr 2024 | 2.853,09 | -17,00 | -0,59% | 2.867,79 | 2.910,49 | 2.798,75 | 908,00 |
| 25 Apr 2024 | 2.870,09 | -58,33 | -1,99% | 2.928,49 | 3.038,52 | 2.828,59 | 2.127,00 |
| 24 Apr 2024 | 2.928,42 | 29,55 | 1,02% | 2.895,75 | 2.931,77 | 2.803,72 | 1.735,00 |
| 23 Apr 2024 | 2.898,87 | -108,55 | -3,61% | 3.003,69 | 3.052,69 | 2.871,75 | 1.179,00 |
| 22 Apr 2024 | 3.007,42 | -114,48 | -3,67% | 3.107,90 | 3.161,14 | 2.974,29 | 807,00 |
| 21 Apr 2024 | 3.121,90 | 170,16 | 5,76% | 2.946,73 | 3.145,82 | 2.938,63 | 865,00 |
| 20 Apr 2024 | 2.951,74 | -44,95 | -1,50% | 2.990,71 | 3.047,87 | 2.829,05 | 1.856,00 |
| 19 Apr 2024 | 2.996,69 | -147,39 | -4,69% | 3.142,77 | 3.245,16 | 2.994,11 | 1.689,00 |
| 18 Apr 2024 | 3.144,08 | -116,41 | -3,57% | 3.254,08 | 3.302,50 | 3.090,00 | 1.704,00 |
| 17 Apr 2024 | 3.260,49 | 190,80 | 6,22% | 3.061,97 | 3.341,05 | 2.996,35 | 3.052,00 |
| 16 Apr 2024 | 3.069,69 | 31,14 | 1,02% | 3.027,82 | 3.239,17 | 2.999,36 | 3.062,00 |
| 15 Apr 2024 | 3.038,55 | 245,84 | 8,80% | 2.797,30 | 3.095,48 | 2.722,78 | 3.568,00 |
| 14 Apr 2024 | 2.792,71 | -150,76 | -5,12% | 2.927,81 | 2.973,39 | 2.445,76 | 3.473,00 |
| 13 Apr 2024 | 2.943,47 | -413,75 | -12,32% | 3.359,56 | 3.391,35 | 2.518,80 | 3.526,00 |
| 12 Apr 2024 | 3.357,22 | 20,89 | 0,63% | 3.331,07 | 3.428,93 | 3.300,00 | 1.258,00 |
| 11 Apr 2024 | 3.336,33 | -55,74 | -1,64% | 3.383,34 | 3.457,15 | 3.281,69 | 2.433,00 |
| 10 Apr 2024 | 3.392,07 | -339,31 | -9,09% | 3.729,00 | 3.750,67 | 3.388,56 | 2.237,00 |
| 09 Apr 2024 | 3.731,38 | 98,83 | 2,72% | 3.632,64 | 3.830,30 | 3.515,51 | 1.822,00 |
| 08 Apr 2024 | 3.632,55 | -73,25 | -1,98% | 3.701,10 | 3.743,09 | 3.584,84 | 863,00 |
| 07 Apr 2024 | 3.705,80 | 20,81 | 0,56% | 3.672,69 | 3.783,86 | 3.661,53 | 899,00 |
| 06 Apr 2024 | 3.684,99 | -273,98 | -6,92% | 3.953,28 | 3.988,31 | 3.651,69 | 2.352,00 |
| 05 Apr 2024 | 3.958,97 | 163,07 | 4,30% | 3.787,92 | 4.075,00 | 3.736,54 | 3.942,00 |
| 04 Apr 2024 | 3.795,90 | 38,21 | 1,02% | 3.746,18 | 3.879,78 | 3.676,37 | 4.536,00 |
| 03 Apr 2024 | 3.757,69 | 12,79 | 0,34% | 3.739,27 | 3.926,27 | 3.563,20 | 6.615,00 |
| 02 Apr 2024 | 3.744,90 | -188,48 | -4,79% | 3.917,69 | 3.973,55 | 3.603,97 | 4.152,00 |
| 01 Apr 2024 | 3.933,38 | 180,56 | 4,81% | 3.742,68 | 4.075,00 | 3.704,99 | 4.641,00 |
| 31 Mar 2024 | 3.752,82 | 83,67 | 2,28% | 3.674,86 | 3.805,09 | 3.625,71 | 1.707,00 |
| 30 Mar 2024 | 3.669,15 | 37,24 | 1,03% | 3.628,87 | 3.898,75 | 3.474,45 | 4.183,00 |
| 29 Mar 2024 | 3.631,91 | 339,95 | 10,33% | 3.296,83 | 3.683,02 | 3.296,77 | 5.740,00 |
| 28 Mar 2024 | 3.291,96 | 76,60 | 2,38% | 3.213,70 | 3.327,81 | 3.121,65 | 3.570,00 |
| 27 Mar 2024 | 3.215,36 | -84,99 | -2,58% | 3.303,73 | 3.350,76 | 3.190,68 | 2.643,00 |
| 26 Mar 2024 | 3.300,35 | 140,84 | 4,46% | 3.144,65 | 3.379,43 | 3.121,65 | 2.235,00 |
| 25 Mar 2024 | 3.159,51 | 105,75 | 3,46% | 3.057,86 | 3.168,95 | 3.029,70 | 883,00 |
| 24 Mar 2024 | 3.053,76 | -73,87 | -2,36% | 3.119,40 | 3.147,51 | 3.044,26 | 1.008,00 |
| 23 Mar 2024 | 3.127,63 | -250,67 | -7,42% | 3.386,79 | 3.411,98 | 3.066,17 | 2.291,00 |
| 22 Mar 2024 | 3.378,30 | 333,82 | 10,96% | 3.037,91 | 3.465,84 | 2.963,02 | 2.385,00 |
| 21 Mar 2024 | 3.044,48 | 265,43 | 9,55% | 2.787,95 | 3.084,09 | 2.726,68 | 4.507,00 |
| 20 Mar 2024 | 2.779,05 | -265,41 | -8,72% | 3.053,03 | 3.093,59 | 2.698,73 | 4.667,00 |
| 19 Mar 2024 | 3.044,46 | -236,10 | -7,20% | 3.275,12 | 3.323,20 | 3.030,00 | 2.617,00 |
| 18 Mar 2024 | 3.280,56 | 426,07 | 14,93% | 2.847,05 | 3.299,00 | 2.840,50 | 8.563,00 |
| 17 Mar 2024 | 2.854,49 | 38,91 | 1,38% | 2.820,34 | 2.959,55 | 2.641,10 | 4.660,00 |
| 16 Mar 2024 | 2.815,58 | -84,96 | -2,93% | 2.902,64 | 2.946,08 | 2.598,59 | 4.766,00 |
| 15 Mar 2024 | 2.900,54 | 6,40 | 0,22% | 2.889,88 | 2.973,69 | 2.757,21 | 3.116,00 |
| 14 Mar 2024 | 2.894,14 | 258,58 | 9,81% | 2.636,10 | 2.943,14 | 2.634,94 | 4.854,00 |
| 13 Mar 2024 | 2.635,56 | 27,89 | 1,07% | 2.605,86 | 2.945,00 | 2.454,76 | 6.208,00 |
| 12 Mar 2024 | 2.607,67 | -217,92 | -7,71% | 2.800,03 | 2.800,03 | 2.566,47 | 4.476,00 |
| 11 Mar 2024 | 2.825,59 | 404,79 | 16,72% | 2.423,13 | 2.840,52 | 2.415,19 | 5.765,00 |
| 10 Mar 2024 | 2.420,80 | 328,92 | 15,72% | 2.098,12 | 2.500,00 | 2.098,12 | 5.207,00 |
| 09 Mar 2024 | 2.091,88 | -11,11 | -0,53% | 2.115,21 | 2.131,10 | 1.986,62 | 1.666,00 |
| 08 Mar 2024 | 2.102,99 | 19,88 | 0,95% | 2.085,50 | 2.119,37 | 2.036,58 | 2.073,00 |
| 07 Mar 2024 | 2.083,11 | 88,08 | 4,41% | 2.001,27 | 2.129,37 | 1.933,38 | 1.795,00 |
| 06 Mar 2024 | 1.995,03 | -100,47 | -4,79% | 2.096,94 | 2.199,25 | 1.784,00 | 3.756,00 |
| 05 Mar 2024 | 2.095,50 | 2,02 | 0,10% | 2.096,88 | 2.134,30 | 2.040,00 | 2.246,00 |
| 04 Mar 2024 | 2.093,48 | -48,87 | -2,28% | 2.139,27 | 2.152,94 | 2.013,19 | 1.152,00 |
| 03 Mar 2024 | 2.142,35 | 32,84 | 1,56% | 2.110,68 | 2.147,81 | 2.096,70 | 966,00 |
| 02 Mar 2024 | 2.109,51 | 16,53 | 0,79% | 2.097,11 | 2.137,98 | 2.082,66 | 900,00 |
| 01 Mar 2024 | 2.092,98 | -84,63 | -3,89% | 2.176,39 | 2.264,99 | 2.057,00 | 1.586,00 |
| 29 Feb 2024 | 2.177,61 | 19,00 | 0,88% | 2.162,50 | 2.240,00 | 2.047,55 | 1.786,00 |
| 28 Feb 2024 | 2.158,61 | 53,42 | 2,54% | 2.104,50 | 2.194,99 | 2.093,06 | 1.421,00 |
| 27 Feb 2024 | 2.105,19 | 55,37 | 2,70% | 2.049,44 | 2.106,58 | 2.037,00 | 816,00 |
| 26 Feb 2024 | 2.049,82 | 5,76 | 0,28% | 2.042,02 | 2.070,98 | 2.016,03 | 591,00 |
| 25 Feb 2024 | 2.044,06 | 58,29 | 2,94% | 1.991,41 | 2.110,50 | 1.972,31 | 1.010,00 |
| 24 Feb 2024 | 1.985,77 | -36,75 | -1,82% | 2.024,86 | 2.035,17 | 1.952,30 | 1.003,00 |
| 23 Feb 2024 | 2.022,52 | -29,04 | -1,42% | 2.043,97 | 2.067,52 | 2.012,46 | 906,00 |
| 22 Feb 2024 | 2.051,56 | -79,10 | -3,71% | 2.130,39 | 2.137,18 | 1.995,09 | 918,00 |
| 21 Feb 2024 | 2.130,66 | -26,47 | -1,23% | 2.157,45 | 2.164,41 | 2.059,02 | 1.300,00 |
| 20 Feb 2024 | 2.157,13 | -15,29 | -0,70% | 2.172,75 | 2.225,32 | 2.155,66 | 1.550,00 |
| 19 Feb 2024 | 2.172,42 | 44,23 | 2,08% | 2.136,10 | 2.196,76 | 2.097,17 | 1.438,00 |
| 18 Feb 2024 | 2.128,19 | 47,63 | 2,29% | 2.077,75 | 2.148,50 | 2.048,09 | 1.720,00 |
| 17 Feb 2024 | 2.080,56 | -19,70 | -0,94% | 2.100,00 | 2.130,12 | 2.022,40 | 2.598,00 |
| 16 Feb 2024 | 2.100,26 | 10,54 | 0,50% | 2.088,20 | 2.120,27 | 2.031,69 | 3.622,00 |
| 15 Feb 2024 | 2.089,72 | 33,90 | 1,65% | 2.051,69 | 2.132,72 | 2.031,98 | 1.801,00 |
| 14 Feb 2024 | 2.055,82 | -22,19 | -1,07% | 2.080,45 | 2.132,69 | 2.040,59 | 1.357,00 |
| 13 Feb 2024 | 2.078,01 | 51,13 | 2,52% | 2.024,86 | 2.079,66 | 1.976,96 | 762,00 |
| 12 Feb 2024 | 2.026,88 | 21,64 | 1,08% | 2.006,94 | 2.041,37 | 1.995,02 | 914,00 |
| 11 Feb 2024 | 2.005,24 | 37,40 | 1,90% | 1.972,22 | 2.012,53 | 1.967,02 | 810,00 |
|
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 |
