Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mag 2024 | 1.384,02 | -5,46 | -0,39% | 1.392,30 | 1.398,47 | 1.381,65 | 11.394.498 |
| 09 Mag 2024 | 1.389,48 | 12,25 | 0,89% | 1.379,90 | 1.392,83 | 1.378,21 | 13.050.248 |
| 08 Mag 2024 | 1.377,23 | 8,78 | 0,64% | 1.367,92 | 1.377,88 | 1.363,11 | 11.706.593 |
| 07 Mag 2024 | 1.368,45 | 1,53 | 0,11% | 1.371,92 | 1.378,55 | 1.366,97 | 14.649.697 |
| 06 Mag 2024 | 1.366,92 | 27,75 | 2,07% | 1.342,72 | 1.368,57 | 1.342,53 | 15.860.704 |
| 03 Mag 2024 | 1.339,17 | 12,30 | 0,93% | 1.332,66 | 1.343,90 | 1.329,92 | 15.004.011 |
| 02 Mag 2024 | 1.326,87 | 14,29 | 1,09% | 1.333,48 | 1.334,26 | 1.321,80 | 16.856.884 |
| 01 Mag 2024 | 1.312,58 | -9,20 | -0,70% | 1.313,78 | 1.323,50 | 1.312,35 | 17.908.790 |
| 30 Apr 2024 | 1.321,78 | -13,77 | -1,03% | 1.331,09 | 1.334,06 | 1.321,24 | 16.742.162 |
| 29 Apr 2024 | 1.335,55 | -21,14 | -1,56% | 1.352,77 | 1.355,10 | 1.330,89 | 18.642.679 |
| 26 Apr 2024 | 1.356,69 | 8,15 | 0,60% | 1.348,28 | 1.370,29 | 1.348,28 | 15.832.912 |
| 25 Apr 2024 | 1.348,54 | 9,15 | 0,68% | 1.355,38 | 1.357,68 | 1.326,13 | 15.212.786 |
| 24 Apr 2024 | 1.339,39 | 3,38 | 0,25% | 1.331,93 | 1.340,78 | 1.326,53 | 16.921.878 |
| 23 Apr 2024 | 1.336,01 | 3,83 | 0,29% | 1.336,87 | 1.338,32 | 1.326,12 | 15.031.034 |
| 22 Apr 2024 | 1.332,18 | 7,16 | 0,54% | 1.335,22 | 1.340,43 | 1.322,27 | 12.724.841 |
| 19 Apr 2024 | 1.325,02 | 9,61 | 0,73% | 1.317,92 | 1.325,92 | 1.311,95 | 15.608.224 |
| 18 Apr 2024 | 1.315,41 | -7,49 | -0,57% | 1.330,94 | 1.331,94 | 1.313,43 | 11.048.014 |
| 17 Apr 2024 | 1.322,90 | -5,17 | -0,39% | 1.331,20 | 1.339,62 | 1.316,72 | 14.197.938 |
| 16 Apr 2024 | 1.328,07 | 0,61 | 0,05% | 1.327,74 | 1.335,25 | 1.323,38 | 18.628.899 |
| 15 Apr 2024 | 1.327,46 | -23,02 | -1,70% | 1.366,59 | 1.366,59 | 1.327,16 | 16.597.378 |
| 12 Apr 2024 | 1.350,48 | -29,09 | -2,11% | 1.363,69 | 1.369,93 | 1.344,23 | 14.530.597 |
| 11 Apr 2024 | 1.379,57 | 2,75 | 0,20% | 1.375,75 | 1.380,70 | 1.364,37 | 14.670.326 |
| 10 Apr 2024 | 1.376,82 | -14,18 | -1,02% | 1.379,92 | 1.387,73 | 1.372,48 | 14.835.191 |
| 09 Apr 2024 | 1.391,00 | 6,42 | 0,46% | 1.388,45 | 1.399,99 | 1.382,02 | 18.333.866 |
| 08 Apr 2024 | 1.384,58 | -4,88 | -0,35% | 1.388,35 | 1.394,17 | 1.384,41 | 14.479.820 |
| 05 Apr 2024 | 1.389,46 | 7,06 | 0,51% | 1.387,51 | 1.397,50 | 1.383,96 | 15.308.803 |
| 04 Apr 2024 | 1.382,40 | -25,50 | -1,81% | 1.419,67 | 1.422,44 | 1.380,43 | 17.457.214 |
| 03 Apr 2024 | 1.407,90 | -31,75 | -2,21% | 1.438,34 | 1.440,85 | 1.406,34 | 16.815.236 |
| 02 Apr 2024 | 1.439,65 | -10,47 | -0,72% | 1.445,32 | 1.445,32 | 1.428,97 | 14.268.963 |
| 01 Apr 2024 | 1.450,12 | -22,26 | -1,51% | 1.467,31 | 1.468,46 | 1.445,82 | 12.502.381 |
| 28 Mar 2024 | 1.472,38 | 3,16 | 0,22% | 1.470,28 | 1.480,90 | 1.468,36 | 12.965.257 |
| 27 Mar 2024 | 1.469,22 | 25,29 | 1,75% | 1.455,72 | 1.471,16 | 1.455,49 | 15.560.400 |
| 26 Mar 2024 | 1.443,93 | 8,31 | 0,58% | 1.436,26 | 1.446,21 | 1.435,42 | 15.961.416 |
| 25 Mar 2024 | 1.435,62 | -13,63 | -0,94% | 1.450,22 | 1.450,22 | 1.434,92 | 19.183.973 |
| 22 Mar 2024 | 1.449,25 | -3,16 | -0,22% | 1.447,07 | 1.453,03 | 1.442,02 | 16.670.489 |
| 21 Mar 2024 | 1.452,41 | 5,34 | 0,37% | 1.448,74 | 1.459,33 | 1.445,38 | 20.491.331 |
| 20 Mar 2024 | 1.447,07 | 10,20 | 0,71% | 1.435,46 | 1.447,07 | 1.431,67 | 19.437.035 |
| 19 Mar 2024 | 1.436,87 | 29,25 | 2,08% | 1.408,70 | 1.437,56 | 1.407,57 | 19.664.785 |
| 18 Mar 2024 | 1.407,62 | -11,50 | -0,81% | 1.420,21 | 1.422,04 | 1.406,93 | 21.194.615 |
| 15 Mar 2024 | 1.419,12 | -11,37 | -0,79% | 1.428,51 | 1.433,52 | 1.414,10 | 28.357.975 |
| 14 Mar 2024 | 1.430,49 | 1,08 | 0,08% | 1.433,54 | 1.433,54 | 1.421,09 | 18.332.012 |
| 13 Mar 2024 | 1.429,41 | 10,34 | 0,73% | 1.419,39 | 1.432,35 | 1.416,58 | 17.025.146 |
| 12 Mar 2024 | 1.419,07 | 12,78 | 0,91% | 1.406,31 | 1.421,86 | 1.403,63 | 20.862.501 |
| 11 Mar 2024 | 1.406,29 | 5,74 | 0,41% | 1.405,40 | 1.413,73 | 1.392,56 | 22.402.388 |
| 08 Mar 2024 | 1.400,55 | 0,73 | 0,05% | 1.405,11 | 1.409,92 | 1.396,89 | 40.117.671 |
| 07 Mar 2024 | 1.399,82 | -3,04 | -0,22% | 1.413,63 | 1.427,40 | 1.398,78 | 31.040.874 |
| 06 Mar 2024 | 1.402,86 | -16,53 | -1,16% | 1.405,51 | 1.420,95 | 1.397,43 | 21.599.326 |
| 05 Mar 2024 | 1.419,39 | -3,86 | -0,27% | 1.420,71 | 1.428,90 | 1.414,20 | 19.685.716 |
| 04 Mar 2024 | 1.423,25 | -2,63 | -0,18% | 1.424,55 | 1.429,86 | 1.417,59 | 16.245.088 |
| 01 Mar 2024 | 1.425,88 | -3,36 | -0,24% | 1.431,03 | 1.433,03 | 1.419,77 | 14.355.240 |
| 29 Feb 2024 | 1.429,24 | -22,32 | -1,54% | 1.453,62 | 1.454,47 | 1.423,09 | 19.918.453 |
| 28 Feb 2024 | 1.451,56 | 5,98 | 0,41% | 1.444,33 | 1.466,14 | 1.440,44 | 13.811.715 |
| 27 Feb 2024 | 1.445,58 | 17,27 | 1,21% | 1.429,13 | 1.447,72 | 1.428,27 | 12.885.481 |
| 26 Feb 2024 | 1.428,31 | 1,44 | 0,10% | 1.431,74 | 1.435,12 | 1.417,81 | 13.070.910 |
| 23 Feb 2024 | 1.426,87 | 4,61 | 0,32% | 1.426,92 | 1.434,43 | 1.420,65 | 10.672.650 |
| 22 Feb 2024 | 1.422,26 | 18,27 | 1,30% | 1.411,37 | 1.422,26 | 1.408,36 | 12.602.376 |
| 21 Feb 2024 | 1.403,99 | 8,50 | 0,61% | 1.398,65 | 1.408,75 | 1.391,68 | 11.716.526 |
| 20 Feb 2024 | 1.395,49 | -7,10 | -0,51% | 1.400,48 | 1.406,53 | 1.393,06 | 14.083.900 |
| 16 Feb 2024 | 1.402,59 | -1,44 | -0,10% | 1.403,41 | 1.412,20 | 1.390,18 | 10.624.562 |
| 15 Feb 2024 | 1.404,03 | 7,57 | 0,54% | 1.401,49 | 1.408,06 | 1.396,78 | 10.288.759 |
| 14 Feb 2024 | 1.396,46 | -7,15 | -0,51% | 1.405,50 | 1.410,13 | 1.388,27 | 9.887.075 |
| 13 Feb 2024 | 1.403,61 | -5,60 | -0,40% | 1.401,22 | 1.404,61 | 1.391,15 | 11.398.785 |
| 12 Feb 2024 | 1.409,21 | -6,35 | -0,45% | 1.414,64 | 1.416,32 | 1.405,06 | 13.561.490 |
|
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 |
