Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mag 2024 | 1.178,42 | -5,09 | -0,43% | 1.184,03 | 1.187,04 | 1.177,96 | 152.514.985 |
| 09 Mag 2024 | 1.183,51 | 9,13 | 0,78% | 1.174,85 | 1.185,00 | 1.174,76 | 93.882.744 |
| 08 Mag 2024 | 1.174,38 | -5,51 | -0,47% | 1.178,63 | 1.178,77 | 1.173,06 | 88.766.857 |
| 07 Mag 2024 | 1.179,89 | 22,39 | 1,93% | 1.160,62 | 1.182,35 | 1.160,62 | 101.016.334 |
| 06 Mag 2024 | 1.157,50 | 8,23 | 0,72% | 1.151,35 | 1.159,17 | 1.151,35 | 68.295.960 |
| 03 Mag 2024 | 1.149,27 | 6,77 | 0,59% | 1.148,86 | 1.158,58 | 1.146,11 | 97.386.251 |
| 02 Mag 2024 | 1.142,50 | 15,90 | 1,41% | 1.129,09 | 1.147,01 | 1.128,38 | 113.434.859 |
| 01 Mag 2024 | 1.126,60 | 7,92 | 0,71% | 1.120,86 | 1.143,12 | 1.120,86 | 147.718.390 |
| 30 Apr 2024 | 1.118,68 | -14,62 | -1,29% | 1.133,37 | 1.135,78 | 1.118,55 | 130.722.428 |
| 29 Apr 2024 | 1.133,30 | 17,02 | 1,52% | 1.123,98 | 1.134,08 | 1.123,53 | 125.637.908 |
| 26 Apr 2024 | 1.116,28 | 5,38 | 0,48% | 1.111,35 | 1.121,93 | 1.109,27 | 101.229.414 |
| 25 Apr 2024 | 1.110,90 | -7,02 | -0,63% | 1.114,28 | 1.114,28 | 1.099,88 | 105.563.495 |
| 24 Apr 2024 | 1.117,92 | 0,04 | 0,00% | 1.117,20 | 1.118,76 | 1.108,79 | 77.432.031 |
| 23 Apr 2024 | 1.117,88 | 1,64 | 0,15% | 1.113,67 | 1.121,77 | 1.111,26 | 89.174.711 |
| 22 Apr 2024 | 1.116,24 | 4,45 | 0,40% | 1.111,93 | 1.121,52 | 1.103,08 | 84.295.802 |
| 19 Apr 2024 | 1.111,79 | -1,61 | -0,14% | 1.113,48 | 1.117,92 | 1.107,52 | 78.896.816 |
| 18 Apr 2024 | 1.113,40 | 4,19 | 0,38% | 1.114,43 | 1.120,36 | 1.106,75 | 74.475.462 |
| 17 Apr 2024 | 1.109,21 | 0,65 | 0,06% | 1.110,95 | 1.120,03 | 1.106,71 | 75.023.808 |
| 16 Apr 2024 | 1.108,56 | -8,78 | -0,79% | 1.115,23 | 1.117,64 | 1.107,21 | 67.474.336 |
| 15 Apr 2024 | 1.117,34 | -6,94 | -0,62% | 1.127,13 | 1.137,95 | 1.110,44 | 80.291.839 |
| 12 Apr 2024 | 1.124,28 | -31,21 | -2,70% | 1.149,56 | 1.149,56 | 1.119,67 | 51.425.396 |
| 11 Apr 2024 | 1.155,49 | -3,25 | -0,28% | 1.160,21 | 1.162,90 | 1.149,51 | 86.248.622 |
| 10 Apr 2024 | 1.158,74 | -20,20 | -1,71% | 1.172,84 | 1.172,84 | 1.153,91 | 55.801.810 |
| 09 Apr 2024 | 1.178,94 | 8,92 | 0,76% | 1.172,90 | 1.179,56 | 1.165,10 | 56.334.669 |
| 08 Apr 2024 | 1.170,02 | 7,21 | 0,62% | 1.164,96 | 1.173,95 | 1.164,96 | 51.044.479 |
| 05 Apr 2024 | 1.162,81 | 1,51 | 0,13% | 1.161,23 | 1.164,59 | 1.155,18 | 49.390.522 |
| 04 Apr 2024 | 1.161,30 | -21,40 | -1,81% | 1.186,16 | 1.189,85 | 1.160,23 | 57.275.725 |
| 03 Apr 2024 | 1.182,70 | 9,71 | 0,83% | 1.174,57 | 1.183,10 | 1.174,57 | 58.173.069 |
| 02 Apr 2024 | 1.172,99 | -13,25 | -1,12% | 1.185,31 | 1.185,31 | 1.169,80 | 65.144.657 |
| 01 Apr 2024 | 1.186,24 | -4,26 | -0,36% | 1.190,26 | 1.193,11 | 1.181,96 | 54.109.251 |
| 28 Mar 2024 | 1.190,50 | 3,94 | 0,33% | 1.187,18 | 1.194,17 | 1.183,11 | 84.057.274 |
| 27 Mar 2024 | 1.186,56 | 27,21 | 2,35% | 1.165,04 | 1.186,75 | 1.163,63 | 60.584.587 |
| 26 Mar 2024 | 1.159,35 | -2,24 | -0,19% | 1.162,79 | 1.165,75 | 1.158,91 | 50.281.659 |
| 25 Mar 2024 | 1.161,59 | -1,90 | -0,16% | 1.162,47 | 1.166,53 | 1.160,08 | 48.294.701 |
| 22 Mar 2024 | 1.163,49 | -9,34 | -0,80% | 1.171,69 | 1.175,77 | 1.162,42 | 48.210.839 |
| 21 Mar 2024 | 1.172,83 | 4,32 | 0,37% | 1.170,11 | 1.174,82 | 1.168,32 | 53.975.428 |
| 20 Mar 2024 | 1.168,51 | 14,39 | 1,25% | 1.155,29 | 1.171,90 | 1.153,08 | 57.169.295 |
| 19 Mar 2024 | 1.154,12 | -2,47 | -0,21% | 1.155,79 | 1.159,40 | 1.148,31 | 67.223.451 |
| 18 Mar 2024 | 1.156,59 | 6,50 | 0,57% | 1.152,23 | 1.163,37 | 1.147,96 | 74.027.709 |
| 15 Mar 2024 | 1.150,09 | 5,29 | 0,46% | 1.143,70 | 1.153,26 | 1.139,75 | 151.534.546 |
| 14 Mar 2024 | 1.144,80 | -12,84 | -1,11% | 1.153,97 | 1.154,04 | 1.139,18 | 93.964.265 |
| 13 Mar 2024 | 1.157,64 | 10,01 | 0,87% | 1.148,67 | 1.163,50 | 1.148,57 | 65.372.169 |
| 12 Mar 2024 | 1.147,63 | -2,35 | -0,20% | 1.150,76 | 1.153,67 | 1.140,80 | 61.973.421 |
| 11 Mar 2024 | 1.149,98 | 12,21 | 1,07% | 1.137,90 | 1.155,09 | 1.137,90 | 58.625.601 |
| 08 Mar 2024 | 1.137,77 | -4,16 | -0,36% | 1.143,47 | 1.150,39 | 1.137,28 | 59.670.831 |
| 07 Mar 2024 | 1.141,93 | 17,47 | 1,55% | 1.130,68 | 1.147,35 | 1.130,68 | 61.731.528 |
| 06 Mar 2024 | 1.124,46 | 13,68 | 1,23% | 1.115,55 | 1.127,55 | 1.115,55 | 76.620.176 |
| 05 Mar 2024 | 1.110,78 | -18,41 | -1,63% | 1.125,32 | 1.125,32 | 1.109,46 | 115.096.963 |
| 04 Mar 2024 | 1.129,19 | -4,02 | -0,35% | 1.132,22 | 1.135,53 | 1.128,46 | 82.912.958 |
| 01 Mar 2024 | 1.133,21 | 4,45 | 0,39% | 1.126,37 | 1.136,73 | 1.126,02 | 108.040.798 |
| 29 Feb 2024 | 1.128,76 | 4,85 | 0,43% | 1.122,21 | 1.131,39 | 1.119,08 | 130.914.902 |
| 28 Feb 2024 | 1.123,91 | 2,40 | 0,21% | 1.120,75 | 1.129,53 | 1.116,24 | 61.261.322 |
| 27 Feb 2024 | 1.121,51 | 1,53 | 0,14% | 1.121,33 | 1.128,94 | 1.118,75 | 69.323.953 |
| 26 Feb 2024 | 1.119,98 | -6,96 | -0,62% | 1.123,04 | 1.127,26 | 1.118,46 | 57.634.240 |
| 23 Feb 2024 | 1.126,94 | 7,12 | 0,64% | 1.119,81 | 1.130,31 | 1.118,91 | 63.555.724 |
| 22 Feb 2024 | 1.119,82 | 15,85 | 1,44% | 1.107,44 | 1.122,24 | 1.106,71 | 71.135.538 |
| 21 Feb 2024 | 1.103,97 | 1,90 | 0,17% | 1.101,37 | 1.104,99 | 1.089,25 | 67.410.714 |
| 20 Feb 2024 | 1.102,07 | -7,64 | -0,69% | 1.107,42 | 1.107,42 | 1.099,60 | 67.728.840 |
| 16 Feb 2024 | 1.109,71 | 2,32 | 0,21% | 1.106,96 | 1.118,40 | 1.105,25 | 71.552.412 |
| 15 Feb 2024 | 1.107,39 | 14,71 | 1,35% | 1.095,38 | 1.116,49 | 1.095,38 | 83.241.351 |
| 14 Feb 2024 | 1.092,68 | 0,75 | 0,07% | 1.092,74 | 1.099,60 | 1.083,87 | 72.825.235 |
| 13 Feb 2024 | 1.091,93 | -5,97 | -0,54% | 1.090,07 | 1.097,58 | 1.083,90 | 79.062.968 |
|
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 |
