Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 01 Mag 2024 | 60.726,39 | -3.067,26 | -4,81% | 63.771,04 | 64.632,10 | 59.186,25 | 9,00 |
| 30 Apr 2024 | 63.793,65 | 622,44 | 0,99% | 63.149,00 | 64.179,70 | 61.969,71 | 4,00 |
| 29 Apr 2024 | 63.171,21 | -284,47 | -0,45% | 63.483,90 | 64.374,29 | 62.877,47 | 1,00 |
| 28 Apr 2024 | 63.455,68 | -352,31 | -0,55% | 63.621,97 | 64.187,02 | 62.513,18 | 4,00 |
| 27 Apr 2024 | 63.807,99 | -709,31 | -1,10% | 64.539,91 | 64.953,75 | 63.405,90 | 7,00 |
| 26 Apr 2024 | 64.517,30 | 213,42 | 0,33% | 64.094,52 | 66.071,56 | 62.803,77 | 4,00 |
| 25 Apr 2024 | 64.303,88 | -2.111,73 | -3,18% | 66.581,75 | 67.108,70 | 63.635,23 | 1,00 |
| 24 Apr 2024 | 66.415,61 | -546,09 | -0,82% | 67.026,59 | 67.678,17 | 65.984,40 | 3,00 |
| 23 Apr 2024 | 66.961,70 | 2.013,79 | 3,10% | 65.024,05 | 68.000,00 | 64.619,76 | 3,00 |
| 22 Apr 2024 | 64.947,91 | -98,84 | -0,15% | 64.919,15 | 65.896,19 | 64.336,78 | 0,00 |
| 21 Apr 2024 | 65.046,75 | 1.071,07 | 1,67% | 63.714,88 | 65.640,78 | 63.280,46 | 1,00 |
| 20 Apr 2024 | 63.975,68 | 446,79 | 0,70% | 63.432,18 | 66.450,00 | 59.784,92 | 8,00 |
| 19 Apr 2024 | 63.528,89 | 2.275,50 | 3,71% | 61.295,66 | 64.199,99 | 60.867,51 | 5,00 |
| 18 Apr 2024 | 61.253,39 | -2.454,37 | -3,85% | 63.660,85 | 64.500,00 | 59.784,92 | 7,00 |
| 17 Apr 2024 | 63.707,76 | 317,26 | 0,50% | 63.279,83 | 64.234,35 | 61.719,34 | 6,00 |
| 16 Apr 2024 | 63.390,50 | -2.285,70 | -3,48% | 65.663,81 | 68.000,00 | 62.341,53 | 3,00 |
| 15 Apr 2024 | 65.676,20 | 1.660,14 | 2,59% | 64.153,92 | 66.004,67 | 62.241,45 | 5,00 |
| 14 Apr 2024 | 64.016,06 | -3.238,04 | -4,81% | 67.178,40 | 68.108,19 | 61.138,33 | 12,00 |
| 13 Apr 2024 | 67.254,10 | -2.858,98 | -4,08% | 70.107,00 | 71.232,31 | 65.341,26 | 3,00 |
| 12 Apr 2024 | 70.113,08 | -444,75 | -0,63% | 70.583,78 | 71.382,06 | 69.272,40 | 3,00 |
| 11 Apr 2024 | 70.557,83 | 1.334,03 | 1,93% | 69.175,02 | 71.110,37 | 67.600,00 | 4,00 |
| 10 Apr 2024 | 69.223,80 | -2.486,49 | -3,47% | 71.718,70 | 71.812,85 | 68.346,17 | 2,00 |
| 09 Apr 2024 | 71.710,29 | 2.099,57 | 3,02% | 69.944,45 | 72.788,54 | 69.186,85 | 2,00 |
| 08 Apr 2024 | 69.610,72 | 645,50 | 0,94% | 68.900,00 | 70.926,33 | 68.839,98 | 1,00 |
| 07 Apr 2024 | 68.965,22 | 985,87 | 1,45% | 67.979,35 | 69.717,88 | 67.000,00 | 2,00 |
| 06 Apr 2024 | 67.979,35 | -610,25 | -0,89% | 68.518,23 | 69.007,22 | 66.261,27 | 4,00 |
| 05 Apr 2024 | 68.589,60 | 2.592,49 | 3,93% | 66.068,19 | 69.446,36 | 65.144,19 | 6,00 |
| 04 Apr 2024 | 65.997,11 | 497,42 | 0,76% | 65.485,21 | 67.992,00 | 64.718,85 | 2,00 |
| 03 Apr 2024 | 65.499,69 | -4.402,81 | -6,30% | 69.832,41 | 69.832,41 | 63.500,00 | 4,00 |
| 02 Apr 2024 | 69.902,50 | -1.649,70 | -2,31% | 71.425,79 | 73.269,36 | 68.112,84 | 4,00 |
| 01 Apr 2024 | 71.552,20 | 1.624,71 | 2,32% | 69.909,79 | 72.229,92 | 69.873,79 | 4,00 |
| 31 Mar 2024 | 69.927,49 | -51,62 | -0,07% | 69.997,30 | 71.465,45 | 69.812,30 | 2,00 |
| 30 Mar 2024 | 69.979,11 | -932,79 | -1,32% | 70.901,00 | 71.194,76 | 69.341,72 | 5,00 |
| 29 Mar 2024 | 70.911,90 | 1.307,00 | 1,88% | 69.512,06 | 71.668,38 | 68.714,14 | 3,00 |
| 28 Mar 2024 | 69.604,90 | -455,90 | -0,65% | 70.106,50 | 73.142,41 | 68.435,95 | 5,00 |
| 27 Mar 2024 | 70.060,80 | 143,80 | 0,21% | 69.865,27 | 71.630,73 | 69.333,23 | 4,00 |
| 26 Mar 2024 | 69.917,00 | 2.678,30 | 3,98% | 67.068,91 | 71.127,69 | 66.392,61 | 4,00 |
| 25 Mar 2024 | 67.238,70 | 3.245,17 | 5,07% | 64.154,18 | 67.573,00 | 63.797,35 | 1,00 |
| 24 Mar 2024 | 63.993,53 | 408,73 | 0,64% | 63.835,38 | 65.994,60 | 63.110,25 | 3,00 |
| 23 Mar 2024 | 63.584,80 | -1.957,79 | -2,99% | 65.532,79 | 66.668,19 | 62.313,53 | 2,00 |
| 22 Mar 2024 | 65.542,59 | -2.324,02 | -3,42% | 67.791,60 | 68.045,19 | 64.589,38 | 1,00 |
| 21 Mar 2024 | 67.866,61 | 6.091,21 | 9,86% | 61.983,75 | 68.065,09 | 60.639,73 | 5,00 |
| 20 Mar 2024 | 61.775,40 | -5.618,71 | -8,34% | 67.494,68 | 67.887,15 | 61.477,25 | 10,00 |
| 19 Mar 2024 | 67.394,11 | -994,90 | -1,45% | 68.207,72 | 69.101,75 | 66.374,81 | 4,00 |
| 18 Mar 2024 | 68.389,01 | 3.187,41 | 4,89% | 65.475,00 | 68.788,18 | 64.378,01 | 3,00 |
| 17 Mar 2024 | 65.201,60 | -3.968,33 | -5,74% | 69.617,93 | 70.378,42 | 64.740,96 | 3,00 |
| 16 Mar 2024 | 69.169,93 | -1.547,28 | -2,19% | 71.335,29 | 72.102,79 | 65.513,52 | 6,00 |
| 15 Mar 2024 | 70.717,21 | -2.236,69 | -3,07% | 72.748,48 | 73.668,30 | 69.830,73 | 5,00 |
| 14 Mar 2024 | 72.953,90 | 1.528,11 | 2,14% | 71.299,19 | 73.666,80 | 71.190,82 | 5,00 |
| 13 Mar 2024 | 71.425,79 | -712,57 | -0,99% | 72.126,91 | 73.000,00 | 68.562,22 | 9,00 |
| 12 Mar 2024 | 72.138,36 | 3.012,92 | 4,36% | 68.959,61 | 73.865,64 | 67.082,33 | 20,00 |
| 11 Mar 2024 | 69.125,44 | 787,44 | 1,15% | 68.346,50 | 70.109,40 | 68.221,90 | 4,00 |
| 10 Mar 2024 | 68.338,00 | -134,20 | -0,20% | 68.370,80 | 70.277,00 | 67.779,40 | 6,00 |
| 09 Mar 2024 | 68.472,20 | 1.279,72 | 1,90% | 67.153,89 | 70.098,95 | 65.634,06 | 13,00 |
| 08 Mar 2024 | 67.192,48 | 920,30 | 1,39% | 66.367,64 | 68.106,29 | 65.643,50 | 8,00 |
| 07 Mar 2024 | 66.272,18 | 2.374,76 | 3,72% | 63.997,28 | 68.195,07 | 61.897,96 | 10,00 |
| 06 Mar 2024 | 63.897,42 | -4.325,77 | -6,34% | 67.978,76 | 69.092,86 | 59.368,72 | 12,00 |
| 05 Mar 2024 | 68.223,19 | 4.953,99 | 7,83% | 63.151,82 | 68.415,85 | 62.468,64 | 11,00 |
| 04 Mar 2024 | 63.269,20 | 1.177,12 | 1,90% | 62.093,88 | 63.409,53 | 61.519,10 | 5,00 |
| 03 Mar 2024 | 62.092,08 | -359,22 | -0,58% | 62.330,17 | 63.349,28 | 61.693,71 | 4,00 |
| 02 Mar 2024 | 62.451,30 | 1.301,14 | 2,13% | 61.180,91 | 64.500,00 | 60.617,20 | 13,00 |
| 01 Mar 2024 | 61.150,16 | -1.196,84 | -1,92% | 62.274,10 | 63.557,00 | 60.277,94 | 10,00 |
| 29 Feb 2024 | 62.347,00 | 5.356,55 | 9,40% | 56.965,56 | 63.888,00 | 56.381,60 | 17,00 |
| 28 Feb 2024 | 56.990,45 | 2.567,55 | 4,72% | 54.579,98 | 57.837,22 | 54.423,31 | 12,00 |
| 27 Feb 2024 | 54.422,90 | 2.637,19 | 5,09% | 51.790,01 | 54.888,38 | 50.937,50 | 7,00 |
| 26 Feb 2024 | 51.785,71 | 166,60 | 0,32% | 51.592,11 | 52.040,19 | 50.611,21 | 4,00 |
| 25 Feb 2024 | 51.619,11 | 930,24 | 1,84% | 50.773,69 | 51.701,35 | 50.546,05 | 1,00 |
| 24 Feb 2024 | 50.688,87 | -551,95 | -1,08% | 51.245,08 | 51.463,52 | 50.500,00 | 2,00 |
| 23 Feb 2024 | 51.240,82 | -566,08 | -1,09% | 51.770,74 | 52.106,74 | 50.663,50 | 3,00 |
| 22 Feb 2024 | 51.806,90 | -525,61 | -1,00% | 52.306,38 | 52.440,26 | 50.528,60 | 52,00 |
| 21 Feb 2024 | 52.332,51 | 452,35 | 0,87% | 51.884,25 | 53.300,00 | 50.816,44 | 3,00 |
| 20 Feb 2024 | 51.880,16 | -261,96 | -0,50% | 52.165,11 | 52.890,00 | 51.758,12 | 5,00 |
| 19 Feb 2024 | 52.142,12 | 515,38 | 1,00% | 51.660,94 | 52.388,08 | 51.197,57 | 1,00 |
| 18 Feb 2024 | 51.626,74 | -488,16 | -0,94% | 52.120,26 | 52.120,26 | 50.595,93 | 4,00 |
| 17 Feb 2024 | 52.114,90 | 241,10 | 0,46% | 51.837,88 | 52.453,99 | 51.228,70 | 5,00 |
| 16 Feb 2024 | 51.873,80 | 55,19 | 0,11% | 51.884,33 | 52.799,95 | 51.309,92 | 5,00 |
| 15 Feb 2024 | 51.818,61 | 2.150,81 | 4,33% | 49.581,69 | 52.030,80 | 49.188,99 | 4,00 |
| 14 Feb 2024 | 49.667,80 | -289,60 | -0,58% | 49.940,12 | 50.255,87 | 48.216,45 | 3,00 |
| 13 Feb 2024 | 49.957,40 | 1.815,48 | 3,77% | 48.148,38 | 50.241,98 | 47.562,39 | 3,00 |
| 12 Feb 2024 | 48.141,92 | 444,83 | 0,93% | 47.671,98 | 48.529,68 | 47.553,10 | 2,00 |
| 11 Feb 2024 | 47.697,09 | 622,69 | 1,32% | 47.156,87 | 48.060,02 | 46.854,69 | 1,00 |
| 10 Feb 2024 | 47.074,40 | 1.881,22 | 4,16% | 45.267,27 | 48.053,80 | 45.186,02 | 4,00 |
| 09 Feb 2024 | 45.193,18 | 958,21 | 2,17% | 44.287,28 | 45.460,09 | 44.057,80 | 19,00 |
| 08 Feb 2024 | 44.234,97 | 1.188,46 | 2,76% | 43.077,23 | 44.352,31 | 42.745,14 | 2,00 |
| 07 Feb 2024 | 43.046,51 | 440,52 | 1,03% | 42.530,79 | 43.765,85 | 42.455,71 | 5,00 |
| 06 Feb 2024 | 42.605,99 | 126,79 | 0,30% | 42.432,99 | 43.511,28 | 42.173,51 | 2,00 |
| 05 Feb 2024 | 42.479,20 | -380,50 | -0,89% | 42.853,41 | 42.986,70 | 42.184,93 | 0,00 |
| 04 Feb 2024 | 42.859,70 | -204,18 | -0,47% | 43.123,50 | 43.242,87 | 42.810,81 | 0,00 |
| 03 Feb 2024 | 43.063,88 | 20,88 | 0,05% | 43.037,90 | 43.330,62 | 42.450,64 | 4,00 |
| 02 Feb 2024 | 43.043,00 | 456,61 | 1,07% | 42.588,20 | 43.292,25 | 41.891,20 | 1,00 |
|
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 |
