Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 09 Mag 2024 | 1.595,25 | 28,58 | 1,82% | 1.568,08 | 1.596,18 | 1.563,39 | 12.974.967 |
| 08 Mag 2024 | 1.566,67 | -15,33 | -0,97% | 1.580,45 | 1.598,58 | 1.559,22 | 12.457.389 |
| 07 Mag 2024 | 1.582,00 | 25,01 | 1,61% | 1.558,01 | 1.583,31 | 1.558,01 | 11.502.589 |
| 06 Mag 2024 | 1.556,99 | 11,94 | 0,77% | 1.548,60 | 1.558,60 | 1.548,60 | 9.286.616 |
| 03 Mag 2024 | 1.545,05 | -0,37 | -0,02% | 1.550,16 | 1.556,59 | 1.534,24 | 9.685.039 |
| 02 Mag 2024 | 1.545,42 | -3,09 | -0,20% | 1.545,43 | 1.549,36 | 1.534,27 | 12.187.111 |
| 01 Mag 2024 | 1.548,51 | -5,85 | -0,38% | 1.547,57 | 1.564,99 | 1.527,76 | 8.099.790 |
| 30 Apr 2024 | 1.554,36 | -26,07 | -1,65% | 1.570,30 | 1.570,89 | 1.551,03 | 9.469.149 |
| 29 Apr 2024 | 1.580,43 | -8,29 | -0,52% | 1.588,92 | 1.593,76 | 1.577,14 | 8.633.736 |
| 26 Apr 2024 | 1.588,72 | 8,29 | 0,52% | 1.575,36 | 1.593,81 | 1.575,01 | 6.672.087 |
| 25 Apr 2024 | 1.580,43 | -0,83 | -0,05% | 1.593,25 | 1.593,52 | 1.560,93 | 8.250.294 |
| 24 Apr 2024 | 1.581,26 | 4,51 | 0,29% | 1.573,51 | 1.584,01 | 1.568,61 | 5.975.375 |
| 23 Apr 2024 | 1.576,75 | 24,81 | 1,60% | 1.553,39 | 1.578,99 | 1.552,92 | 6.573.813 |
| 22 Apr 2024 | 1.551,94 | 6,96 | 0,45% | 1.545,14 | 1.565,37 | 1.536,68 | 9.168.547 |
| 19 Apr 2024 | 1.544,98 | 4,07 | 0,26% | 1.541,97 | 1.546,91 | 1.538,90 | 7.468.441 |
| 18 Apr 2024 | 1.540,91 | -5,45 | -0,35% | 1.551,39 | 1.555,36 | 1.533,29 | 7.856.423 |
| 17 Apr 2024 | 1.546,36 | -11,49 | -0,74% | 1.559,42 | 1.565,29 | 1.544,68 | 7.127.668 |
| 16 Apr 2024 | 1.557,85 | 5,55 | 0,36% | 1.551,89 | 1.565,76 | 1.551,18 | 8.040.612 |
| 15 Apr 2024 | 1.552,30 | -15,34 | -0,98% | 1.573,53 | 1.581,22 | 1.552,13 | 7.964.870 |
| 12 Apr 2024 | 1.567,64 | -19,00 | -1,20% | 1.581,98 | 1.587,59 | 1.559,19 | 8.453.005 |
| 11 Apr 2024 | 1.586,64 | -14,49 | -0,90% | 1.602,89 | 1.607,34 | 1.584,11 | 7.633.267 |
| 10 Apr 2024 | 1.601,13 | -10,59 | -0,66% | 1.599,20 | 1.612,72 | 1.597,08 | 8.172.803 |
| 09 Apr 2024 | 1.611,72 | 3,17 | 0,20% | 1.607,22 | 1.611,95 | 1.591,49 | 8.916.982 |
| 08 Apr 2024 | 1.608,55 | -11,78 | -0,73% | 1.622,27 | 1.622,27 | 1.605,79 | 11.921.915 |
| 05 Apr 2024 | 1.620,33 | 11,79 | 0,73% | 1.608,03 | 1.624,18 | 1.601,68 | 10.576.250 |
| 04 Apr 2024 | 1.608,54 | 0,67 | 0,04% | 1.612,16 | 1.626,04 | 1.603,25 | 12.058.971 |
| 03 Apr 2024 | 1.607,87 | 6,41 | 0,40% | 1.599,07 | 1.615,27 | 1.599,07 | 10.750.497 |
| 02 Apr 2024 | 1.601,46 | -18,20 | -1,12% | 1.612,18 | 1.612,18 | 1.590,72 | 51.478.314 |
| 01 Apr 2024 | 1.619,66 | -18,00 | -1,10% | 1.636,37 | 1.636,95 | 1.610,85 | 6.013.867 |
| 28 Mar 2024 | 1.637,66 | -2,55 | -0,16% | 1.641,25 | 1.642,74 | 1.633,75 | 6.413.313 |
| 27 Mar 2024 | 1.640,21 | 21,91 | 1,35% | 1.624,10 | 1.640,64 | 1.623,92 | 5.929.140 |
| 26 Mar 2024 | 1.618,30 | 5,42 | 0,34% | 1.613,63 | 1.623,87 | 1.612,98 | 5.397.003 |
| 25 Mar 2024 | 1.612,88 | 1,73 | 0,11% | 1.611,15 | 1.617,29 | 1.611,00 | 4.890.543 |
| 22 Mar 2024 | 1.611,15 | -9,70 | -0,60% | 1.620,72 | 1.622,74 | 1.603,25 | 5.950.794 |
| 21 Mar 2024 | 1.620,85 | -2,13 | -0,13% | 1.623,01 | 1.631,47 | 1.615,58 | 5.849.260 |
| 20 Mar 2024 | 1.622,98 | 5,20 | 0,32% | 1.618,00 | 1.623,73 | 1.613,82 | 6.210.656 |
| 19 Mar 2024 | 1.617,78 | 13,18 | 0,82% | 1.604,35 | 1.620,74 | 1.604,35 | 10.343.552 |
| 18 Mar 2024 | 1.604,60 | -3,79 | -0,24% | 1.609,61 | 1.614,23 | 1.602,86 | 4.719.472 |
| 15 Mar 2024 | 1.608,39 | 2,06 | 0,13% | 1.606,34 | 1.609,07 | 1.589,54 | 10.966.113 |
| 14 Mar 2024 | 1.606,33 | 3,80 | 0,24% | 1.601,93 | 1.608,81 | 1.592,89 | 6.186.499 |
| 13 Mar 2024 | 1.602,53 | -4,51 | -0,28% | 1.618,83 | 1.625,83 | 1.598,10 | 6.348.764 |
| 12 Mar 2024 | 1.607,04 | 6,55 | 0,41% | 1.600,61 | 1.607,25 | 1.592,35 | 6.173.170 |
| 11 Mar 2024 | 1.600,49 | -5,38 | -0,34% | 1.605,44 | 1.609,81 | 1.595,04 | 5.102.579 |
| 08 Mar 2024 | 1.605,87 | -0,57 | -0,04% | 1.607,07 | 1.615,37 | 1.601,64 | 5.141.056 |
| 07 Mar 2024 | 1.606,44 | 12,30 | 0,77% | 1.598,87 | 1.608,18 | 1.594,10 | 6.459.296 |
| 06 Mar 2024 | 1.594,14 | -0,24 | -0,02% | 1.595,32 | 1.606,53 | 1.594,12 | 6.171.813 |
| 05 Mar 2024 | 1.594,38 | -21,00 | -1,30% | 1.619,73 | 1.619,73 | 1.585,88 | 6.277.569 |
| 04 Mar 2024 | 1.615,38 | 21,85 | 1,37% | 1.590,83 | 1.616,37 | 1.590,83 | 6.040.537 |
| 01 Mar 2024 | 1.593,53 | 27,06 | 1,73% | 1.565,82 | 1.598,06 | 1.565,82 | 9.010.034 |
| 29 Feb 2024 | 1.566,47 | -9,19 | -0,58% | 1.576,61 | 1.583,36 | 1.562,57 | 11.343.614 |
| 28 Feb 2024 | 1.575,66 | -1,13 | -0,07% | 1.573,16 | 1.578,58 | 1.565,69 | 8.328.540 |
| 27 Feb 2024 | 1.576,79 | -3,55 | -0,22% | 1.580,44 | 1.590,56 | 1.567,94 | 8.203.536 |
| 26 Feb 2024 | 1.580,34 | -4,86 | -0,31% | 1.581,62 | 1.590,90 | 1.580,34 | 7.111.805 |
| 23 Feb 2024 | 1.585,20 | 11,68 | 0,74% | 1.577,07 | 1.589,38 | 1.568,10 | 8.452.253 |
| 22 Feb 2024 | 1.573,52 | 18,87 | 1,21% | 1.555,54 | 1.581,01 | 1.551,24 | 7.437.363 |
| 21 Feb 2024 | 1.554,65 | -2,50 | -0,16% | 1.560,37 | 1.560,37 | 1.541,58 | 7.119.044 |
| 20 Feb 2024 | 1.557,15 | 3,06 | 0,20% | 1.556,32 | 1.571,56 | 1.551,65 | 7.342.660 |
| 16 Feb 2024 | 1.554,09 | 5,81 | 0,38% | 1.547,05 | 1.563,67 | 1.545,44 | 5.920.564 |
| 15 Feb 2024 | 1.548,28 | 22,21 | 1,46% | 1.532,84 | 1.552,47 | 1.532,84 | 9.575.690 |
| 14 Feb 2024 | 1.526,07 | 7,07 | 0,47% | 1.521,66 | 1.527,11 | 1.508,88 | 7.336.139 |
| 13 Feb 2024 | 1.519,00 | -8,55 | -0,56% | 1.523,05 | 1.525,91 | 1.510,94 | 6.495.760 |
| 12 Feb 2024 | 1.527,55 | 1,68 | 0,11% | 1.524,49 | 1.535,55 | 1.518,59 | 5.775.474 |
|
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 |
