Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 23 Mag 2024 | 7.160,09 | -91,05 | -1,26% | 7.261,83 | 7.320,00 | 7.108,87 | 87,00 |
| 22 Mag 2024 | 7.251,14 | -7,05 | -0,10% | 7.258,29 | 7.417,50 | 7.152,50 | 92,00 |
| 21 Mag 2024 | 7.258,19 | 465,54 | 6,85% | 6.795,33 | 7.263,92 | 6.730,56 | 100,00 |
| 20 Mag 2024 | 6.792,65 | -207,01 | -2,96% | 6.983,99 | 7.200,00 | 6.770,06 | 45,00 |
| 19 Mag 2024 | 6.999,66 | 26,87 | 0,39% | 6.981,68 | 7.074,00 | 6.965,55 | 44,00 |
| 18 Mag 2024 | 6.972,79 | 196,88 | 2,91% | 6.757,22 | 6.999,99 | 6.719,31 | 43,00 |
| 17 Mag 2024 | 6.775,91 | -31,92 | -0,47% | 6.814,48 | 6.874,42 | 6.654,80 | 51,00 |
| 16 Mag 2024 | 6.807,83 | 163,83 | 2,47% | 6.643,79 | 6.868,28 | 6.565,74 | 73,00 |
| 15 Mag 2024 | 6.644,00 | -12,76 | -0,19% | 6.656,19 | 6.780,92 | 6.523,97 | 55,00 |
| 14 Mag 2024 | 6.656,76 | -65,62 | -0,98% | 6.740,66 | 6.778,12 | 6.579,02 | 162,00 |
| 13 Mag 2024 | 6.722,38 | -54,23 | -0,80% | 6.787,88 | 6.844,97 | 6.691,60 | 37,00 |
| 12 Mag 2024 | 6.776,61 | -26,51 | -0,39% | 6.799,34 | 6.868,88 | 6.697,75 | 72,00 |
| 11 Mag 2024 | 6.803,12 | -231,20 | -3,29% | 7.020,82 | 7.081,55 | 6.754,18 | 100,00 |
| 10 Mag 2024 | 7.034,32 | 18,90 | 0,27% | 7.008,05 | 7.102,00 | 6.821,87 | 45,00 |
| 09 Mag 2024 | 7.015,42 | 147,40 | 2,15% | 6.871,65 | 7.063,62 | 6.791,81 | 47,00 |
| 08 Mag 2024 | 6.868,02 | 10,96 | 0,16% | 6.869,44 | 7.065,61 | 6.786,06 | 55,00 |
| 07 Mag 2024 | 6.857,06 | -197,27 | -2,80% | 7.054,56 | 7.174,61 | 6.830,60 | 96,00 |
| 06 Mag 2024 | 7.054,33 | 112,01 | 1,61% | 6.959,38 | 7.122,01 | 6.856,52 | 71,00 |
| 05 Mag 2024 | 6.942,32 | -25,64 | -0,37% | 6.961,00 | 7.061,61 | 6.892,99 | 82,00 |
| 04 Mag 2024 | 6.967,96 | 78,29 | 1,14% | 6.891,15 | 7.039,35 | 6.766,23 | 98,00 |
| 03 Mag 2024 | 6.889,67 | 68,58 | 1,01% | 6.813,37 | 6.959,60 | 6.627,82 | 84,00 |
| 02 Mag 2024 | 6.821,09 | 139,81 | 2,09% | 6.679,00 | 6.839,06 | 6.313,98 | 182,00 |
| 01 Mag 2024 | 6.681,28 | -178,73 | -2,61% | 6.849,23 | 6.961,36 | 6.486,41 | 192,00 |
| 30 Apr 2024 | 6.860,01 | -85,53 | -1,23% | 6.953,43 | 6.982,07 | 6.695,25 | 128,00 |
| 29 Apr 2024 | 6.945,54 | -137,17 | -1,94% | 7.080,06 | 7.209,35 | 6.913,68 | 116,00 |
| 28 Apr 2024 | 7.082,71 | 51,80 | 0,74% | 7.044,87 | 7.100,41 | 6.828,48 | 91,00 |
| 27 Apr 2024 | 7.030,91 | -33,58 | -0,48% | 7.069,14 | 7.117,65 | 6.886,85 | 108,00 |
| 26 Apr 2024 | 7.064,49 | 95,54 | 1,37% | 6.952,19 | 7.150,57 | 6.811,93 | 71,00 |
| 25 Apr 2024 | 6.968,95 | -398,48 | -5,41% | 7.361,82 | 7.532,08 | 6.899,10 | 140,00 |
| 24 Apr 2024 | 7.367,43 | -91,54 | -1,23% | 7.443,22 | 7.547,00 | 7.331,96 | 83,00 |
| 23 Apr 2024 | 7.458,97 | 329,02 | 4,61% | 7.145,11 | 7.532,06 | 7.115,00 | 119,00 |
| 22 Apr 2024 | 7.129,95 | -52,85 | -0,74% | 7.144,17 | 7.250,00 | 7.000,00 | 72,00 |
| 21 Apr 2024 | 7.182,80 | 318,47 | 4,64% | 6.855,00 | 7.199,00 | 6.815,29 | 171,00 |
| 20 Apr 2024 | 6.864,33 | -97,09 | -1,39% | 6.954,26 | 7.177,86 | 6.533,52 | 123,00 |
| 19 Apr 2024 | 6.961,42 | 236,71 | 3,52% | 6.710,58 | 7.016,64 | 6.600,26 | 104,00 |
| 18 Apr 2024 | 6.724,71 | -195,36 | -2,82% | 6.892,56 | 6.949,66 | 6.602,20 | 93,00 |
| 17 Apr 2024 | 6.920,07 | 10,19 | 0,15% | 6.896,24 | 7.022,14 | 6.607,82 | 119,00 |
| 16 Apr 2024 | 6.909,88 | -257,14 | -3,59% | 7.126,61 | 7.323,96 | 6.689,05 | 165,00 |
| 15 Apr 2024 | 7.167,02 | 538,41 | 8,12% | 6.628,51 | 7.200,00 | 6.299,66 | 319,00 |
| 14 Apr 2024 | 6.628,61 | -541,64 | -7,55% | 7.155,65 | 7.195,67 | 5.985,00 | 668,00 |
| 13 Apr 2024 | 7.170,25 | -1.199,55 | -14,33% | 8.370,97 | 8.556,76 | 6.183,52 | 543,00 |
| 12 Apr 2024 | 8.369,80 | 79,63 | 0,96% | 8.277,93 | 8.455,14 | 8.215,41 | 138,00 |
| 11 Apr 2024 | 8.290,17 | -42,51 | -0,51% | 8.296,30 | 8.381,10 | 8.000,00 | 189,00 |
| 10 Apr 2024 | 8.332,68 | -301,49 | -3,49% | 8.636,73 | 8.664,60 | 8.213,98 | 99,00 |
| 09 Apr 2024 | 8.634,17 | 169,94 | 2,01% | 8.443,54 | 8.681,42 | 8.325,00 | 91,00 |
| 08 Apr 2024 | 8.464,23 | 112,38 | 1,35% | 8.347,89 | 8.491,53 | 8.246,15 | 82,00 |
| 07 Apr 2024 | 8.351,85 | 67,56 | 0,82% | 8.251,32 | 8.542,00 | 8.214,37 | 41,00 |
| 06 Apr 2024 | 8.284,29 | -116,14 | -1,38% | 8.388,15 | 8.484,76 | 8.058,25 | 66,00 |
| 05 Apr 2024 | 8.400,43 | 213,75 | 2,61% | 8.174,13 | 8.551,93 | 8.050,00 | 97,00 |
| 04 Apr 2024 | 8.186,68 | -53,59 | -0,65% | 8.230,97 | 8.444,52 | 8.014,67 | 158,00 |
| 03 Apr 2024 | 8.240,27 | -530,38 | -6,05% | 8.765,10 | 8.767,17 | 7.985,14 | 376,00 |
| 02 Apr 2024 | 8.770,65 | -363,20 | -3,98% | 9.124,27 | 9.377,61 | 8.523,02 | 354,00 |
| 01 Apr 2024 | 9.133,85 | 249,84 | 2,81% | 8.875,11 | 9.213,81 | 8.816,85 | 194,00 |
| 31 Mar 2024 | 8.884,01 | -104,08 | -1,16% | 8.984,10 | 9.076,08 | 8.784,23 | 120,00 |
| 30 Mar 2024 | 8.988,09 | -18,11 | -0,20% | 9.000,67 | 9.100,00 | 8.821,87 | 202,00 |
| 29 Mar 2024 | 9.006,20 | 162,20 | 1,83% | 8.850,06 | 9.055,16 | 8.703,77 | 174,00 |
| 28 Mar 2024 | 8.844,00 | -373,32 | -4,05% | 9.209,31 | 9.278,36 | 8.723,83 | 241,00 |
| 27 Mar 2024 | 9.217,32 | 159,28 | 1,76% | 9.052,07 | 9.474,52 | 8.953,89 | 195,00 |
| 26 Mar 2024 | 9.058,04 | 193,89 | 2,19% | 8.821,92 | 9.197,26 | 8.793,60 | 206,00 |
| 25 Mar 2024 | 8.864,15 | 186,65 | 2,15% | 8.680,49 | 8.920,43 | 8.579,22 | 147,00 |
| 24 Mar 2024 | 8.677,50 | -66,73 | -0,76% | 8.704,73 | 8.907,17 | 8.600,00 | 134,00 |
| 23 Mar 2024 | 8.744,23 | -225,44 | -2,51% | 8.937,90 | 9.163,91 | 8.408,48 | 208,00 |
| 22 Mar 2024 | 8.969,67 | -14,96 | -0,17% | 8.947,73 | 9.212,70 | 8.757,42 | 227,00 |
| 21 Mar 2024 | 8.984,63 | 808,62 | 9,89% | 8.171,92 | 9.092,13 | 7.906,74 | 391,00 |
| 20 Mar 2024 | 8.176,01 | -720,65 | -8,10% | 8.894,19 | 9.037,28 | 7.912,00 | 683,00 |
| 19 Mar 2024 | 8.896,66 | -353,65 | -3,82% | 9.224,47 | 9.400,00 | 8.710,00 | 225,00 |
| 18 Mar 2024 | 9.250,31 | 350,55 | 3,94% | 8.922,48 | 9.406,53 | 8.508,38 | 302,00 |
| 17 Mar 2024 | 8.899,76 | -702,44 | -7,32% | 9.650,94 | 9.702,85 | 8.595,88 | 278,00 |
| 16 Mar 2024 | 9.602,20 | -383,11 | -3,84% | 9.999,78 | 10.087,66 | 8.841,20 | 433,00 |
| 15 Mar 2024 | 9.985,31 | -335,02 | -3,25% | 10.317,11 | 10.349,20 | 9.485,00 | 551,00 |
| 14 Mar 2024 | 10.320,33 | 72,47 | 0,71% | 10.231,29 | 10.488,38 | 9.973,76 | 225,00 |
| 13 Mar 2024 | 10.247,86 | -201,78 | -1,93% | 10.461,04 | 10.663,21 | 9.742,86 | 416,00 |
| 12 Mar 2024 | 10.449,64 | 449,71 | 4,50% | 9.995,54 | 10.639,09 | 9.503,17 | 661,00 |
| 11 Mar 2024 | 9.999,93 | -191,77 | -1,88% | 10.182,55 | 10.361,30 | 9.740,14 | 289,00 |
| 10 Mar 2024 | 10.191,70 | 38,93 | 0,38% | 10.158,58 | 10.556,54 | 10.082,99 | 272,00 |
| 09 Mar 2024 | 10.152,77 | -232,70 | -2,24% | 10.373,53 | 10.412,24 | 9.681,32 | 446,00 |
| 08 Mar 2024 | 10.385,47 | 721,76 | 7,47% | 9.659,52 | 10.454,16 | 9.266,18 | 524,00 |
| 07 Mar 2024 | 9.663,71 | 284,91 | 3,04% | 9.411,18 | 9.850,00 | 8.923,71 | 793,00 |
| 06 Mar 2024 | 9.378,80 | -106,61 | -1,12% | 9.497,29 | 11.240,00 | 8.054,11 | 1.978,00 |
| 05 Mar 2024 | 9.485,41 | 205,54 | 2,21% | 9.275,07 | 9.696,65 | 9.074,92 | 587,00 |
| 04 Mar 2024 | 9.279,87 | -334,95 | -3,48% | 9.535,08 | 9.574,40 | 8.465,29 | 557,00 |
| 03 Mar 2024 | 9.614,82 | 671,15 | 7,50% | 8.913,72 | 9.646,46 | 8.900,00 | 675,00 |
| 02 Mar 2024 | 8.943,67 | 348,52 | 4,05% | 8.631,03 | 8.998,14 | 8.612,32 | 316,00 |
| 01 Mar 2024 | 8.595,15 | 57,07 | 0,67% | 8.561,66 | 9.142,68 | 8.333,36 | 577,00 |
| 29 Feb 2024 | 8.538,08 | 170,55 | 2,04% | 8.369,68 | 8.844,99 | 7.969,36 | 458,00 |
| 28 Feb 2024 | 8.367,53 | -19,24 | -0,23% | 8.401,45 | 8.658,09 | 8.227,43 | 280,00 |
| 27 Feb 2024 | 8.386,77 | 127,66 | 1,55% | 8.236,64 | 8.500,00 | 7.888,88 | 309,00 |
| 26 Feb 2024 | 8.259,11 | -7,17 | -0,09% | 8.260,63 | 8.485,79 | 8.090,70 | 315,00 |
| 25 Feb 2024 | 8.266,28 | 638,15 | 8,37% | 7.654,89 | 9.500,00 | 7.522,81 | 1.218,00 |
| 24 Feb 2024 | 7.628,13 | 105,83 | 1,41% | 7.519,09 | 7.700,00 | 7.310,69 | 230,00 |
|
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 |
