Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 17 Mag 2024 | 3.963,15 | 24,50 | 0,62% | 3.947,54 | 3.963,97 | 3.935,35 | 37.087.803 |
| 16 Mag 2024 | 3.938,65 | -79,39 | -1,98% | 4.000,19 | 4.000,19 | 3.937,04 | 60.810.014 |
| 15 Mag 2024 | 4.018,04 | 18,69 | 0,47% | 4.020,15 | 4.033,96 | 4.008,57 | 35.411.833 |
| 14 Mag 2024 | 3.999,35 | 22,24 | 0,56% | 3.982,18 | 4.009,86 | 3.982,18 | 35.500.324 |
| 13 Mag 2024 | 3.977,11 | -24,03 | -0,60% | 4.005,34 | 4.021,95 | 3.971,71 | 35.820.250 |
| 10 Mag 2024 | 4.001,14 | 15,41 | 0,39% | 3.989,25 | 4.014,78 | 3.986,74 | 35.745.673 |
| 09 Mag 2024 | 3.985,73 | 51,15 | 1,30% | 3.936,41 | 3.989,04 | 3.936,41 | 31.533.186 |
| 08 Mag 2024 | 3.934,58 | 4,38 | 0,11% | 3.924,33 | 3.940,75 | 3.904,34 | 39.264.269 |
| 07 Mag 2024 | 3.930,20 | 31,29 | 0,80% | 3.908,65 | 3.952,62 | 3.908,65 | 40.571.119 |
| 06 Mag 2024 | 3.898,91 | 48,67 | 1,26% | 3.867,93 | 3.902,06 | 3.867,93 | 39.748.655 |
| 03 Mag 2024 | 3.850,24 | 9,55 | 0,25% | 3.862,30 | 3.878,35 | 3.830,85 | 49.374.535 |
| 02 Mag 2024 | 3.840,69 | 16,50 | 0,43% | 3.837,48 | 3.848,30 | 3.784,51 | 63.753.642 |
| 01 Mag 2024 | 3.824,19 | -14,96 | -0,39% | 3.834,99 | 3.879,17 | 3.814,64 | 59.638.065 |
| 30 Apr 2024 | 3.839,15 | -105,62 | -2,68% | 3.919,86 | 3.919,86 | 3.837,99 | 59.571.434 |
| 29 Apr 2024 | 3.944,77 | 37,88 | 0,97% | 3.914,19 | 3.950,77 | 3.914,19 | 44.787.092 |
| 26 Apr 2024 | 3.906,89 | 14,71 | 0,38% | 3.886,20 | 3.919,61 | 3.886,20 | 46.300.805 |
| 25 Apr 2024 | 3.892,18 | -70,57 | -1,78% | 3.878,62 | 3.906,13 | 3.832,19 | 60.716.899 |
| 24 Apr 2024 | 3.962,75 | -4,61 | -0,12% | 3.968,64 | 3.999,56 | 3.925,82 | 59.585.821 |
| 23 Apr 2024 | 3.967,36 | 41,40 | 1,05% | 3.943,44 | 3.987,36 | 3.943,12 | 45.900.948 |
| 22 Apr 2024 | 3.925,96 | 18,94 | 0,48% | 3.916,41 | 3.961,55 | 3.893,55 | 55.162.211 |
| 19 Apr 2024 | 3.907,02 | -13,53 | -0,35% | 3.921,94 | 3.945,34 | 3.886,86 | 43.498.279 |
| 18 Apr 2024 | 3.920,55 | -10,07 | -0,26% | 3.944,76 | 3.968,45 | 3.910,05 | 30.967.655 |
| 17 Apr 2024 | 3.930,62 | -26,18 | -0,66% | 3.961,22 | 3.977,70 | 3.902,27 | 36.849.358 |
| 16 Apr 2024 | 3.956,80 | -18,36 | -0,46% | 3.968,72 | 3.978,05 | 3.929,01 | 36.687.619 |
| 15 Apr 2024 | 3.975,16 | -25,45 | -0,64% | 4.017,98 | 4.070,24 | 3.963,34 | 34.485.062 |
| 12 Apr 2024 | 4.000,61 | -66,58 | -1,64% | 4.061,38 | 4.061,38 | 3.983,78 | 37.302.953 |
| 11 Apr 2024 | 4.067,19 | -0,45 | -0,01% | 4.069,55 | 4.082,41 | 4.034,89 | 34.414.294 |
| 10 Apr 2024 | 4.067,64 | -29,60 | -0,72% | 4.072,97 | 4.084,37 | 4.023,45 | 36.943.565 |
| 09 Apr 2024 | 4.097,24 | -3,64 | -0,09% | 4.104,22 | 4.126,64 | 4.044,45 | 34.448.271 |
| 08 Apr 2024 | 4.100,88 | -17,14 | -0,42% | 4.120,49 | 4.136,44 | 4.099,25 | 31.753.882 |
| 05 Apr 2024 | 4.118,02 | 59,26 | 1,46% | 4.062,50 | 4.127,22 | 4.062,50 | 31.657.737 |
| 04 Apr 2024 | 4.058,76 | -32,30 | -0,79% | 4.107,04 | 4.146,48 | 4.049,21 | 37.769.438 |
| 03 Apr 2024 | 4.091,06 | 40,65 | 1,00% | 4.045,12 | 4.093,20 | 4.038,65 | 40.825.432 |
| 02 Apr 2024 | 4.050,41 | -15,24 | -0,37% | 4.057,14 | 4.065,96 | 4.034,82 | 42.381.717 |
| 01 Apr 2024 | 4.065,65 | -41,32 | -1,01% | 4.107,06 | 4.109,76 | 4.064,33 | 35.340.727 |
| 28 Mar 2024 | 4.106,97 | 1,66 | 0,04% | 4.104,84 | 4.115,40 | 4.095,33 | 36.938.410 |
| 27 Mar 2024 | 4.105,31 | 69,75 | 1,73% | 4.052,36 | 4.106,33 | 4.052,03 | 35.811.686 |
| 26 Mar 2024 | 4.035,56 | 3,59 | 0,09% | 4.032,89 | 4.053,89 | 4.029,81 | 31.978.087 |
| 25 Mar 2024 | 4.031,97 | -23,03 | -0,57% | 4.053,82 | 4.064,93 | 4.030,35 | 34.708.184 |
| 22 Mar 2024 | 4.055,00 | -31,16 | -0,76% | 4.086,57 | 4.093,44 | 4.054,55 | 35.399.364 |
| 21 Mar 2024 | 4.086,16 | 66,33 | 1,65% | 4.026,63 | 4.088,72 | 4.026,63 | 55.614.348 |
| 20 Mar 2024 | 4.019,83 | 35,27 | 0,89% | 3.979,16 | 4.026,03 | 3.969,46 | 54.728.344 |
| 19 Mar 2024 | 3.984,56 | 25,85 | 0,65% | 3.958,50 | 3.986,41 | 3.954,96 | 49.624.505 |
| 18 Mar 2024 | 3.958,71 | 21,56 | 0,55% | 3.944,58 | 3.973,40 | 3.944,58 | 43.465.009 |
| 15 Mar 2024 | 3.937,15 | 26,94 | 0,69% | 3.911,02 | 3.942,95 | 3.894,62 | 94.056.039 |
| 14 Mar 2024 | 3.910,21 | -11,89 | -0,30% | 3.935,99 | 3.941,74 | 3.880,86 | 54.210.468 |
| 13 Mar 2024 | 3.922,10 | 24,74 | 0,63% | 3.903,62 | 3.927,78 | 3.901,42 | 52.182.880 |
| 12 Mar 2024 | 3.897,36 | 21,37 | 0,55% | 3.876,56 | 3.903,14 | 3.860,82 | 46.637.927 |
| 11 Mar 2024 | 3.875,99 | -13,80 | -0,35% | 3.889,46 | 3.889,46 | 3.841,55 | 52.493.681 |
| 08 Mar 2024 | 3.889,79 | -6,58 | -0,17% | 3.902,13 | 3.920,93 | 3.877,59 | 48.894.567 |
| 07 Mar 2024 | 3.896,37 | 35,78 | 0,93% | 3.866,05 | 3.912,64 | 3.866,05 | 56.442.307 |
| 06 Mar 2024 | 3.860,59 | 28,32 | 0,74% | 3.843,45 | 3.875,95 | 3.843,45 | 45.741.941 |
| 05 Mar 2024 | 3.832,27 | -26,87 | -0,70% | 3.857,65 | 3.873,38 | 3.820,38 | 47.937.542 |
| 04 Mar 2024 | 3.859,14 | -3,25 | -0,08% | 3.864,11 | 3.884,94 | 3.856,92 | 51.671.584 |
| 01 Mar 2024 | 3.862,39 | 22,69 | 0,59% | 3.841,87 | 3.866,67 | 3.831,29 | 43.403.304 |
| 29 Feb 2024 | 3.839,70 | 15,93 | 0,42% | 3.827,26 | 3.846,79 | 3.817,21 | 71.809.437 |
| 28 Feb 2024 | 3.823,77 | 21,25 | 0,56% | 3.799,26 | 3.838,64 | 3.797,25 | 37.651.140 |
| 27 Feb 2024 | 3.802,52 | 4,31 | 0,11% | 3.800,88 | 3.808,96 | 3.776,70 | 37.588.884 |
| 26 Feb 2024 | 3.798,21 | 4,87 | 0,13% | 3.790,31 | 3.805,46 | 3.774,90 | 36.017.977 |
| 23 Feb 2024 | 3.793,34 | 26,74 | 0,71% | 3.774,89 | 3.800,52 | 3.772,23 | 37.338.080 |
| 22 Feb 2024 | 3.766,60 | 37,20 | 1,00% | 3.748,09 | 3.773,25 | 3.745,56 | 37.542.218 |
| 21 Feb 2024 | 3.729,40 | 25,10 | 0,68% | 3.706,48 | 3.730,47 | 3.701,28 | 39.202.212 |
| 20 Feb 2024 | 3.704,30 | -33,41 | -0,89% | 3.715,40 | 3.715,93 | 3.687,21 | 46.351.393 |
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 |
