Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 22 Mag 2024 | 64.639,54 | -1.082,81 | -1,65% | 65.735,83 | 66.123,74 | 63.719,42 | 10,00 |
| 21 Mag 2024 | 65.722,35 | 4.494,69 | 7,34% | 61.229,36 | 65.950,10 | 61.056,54 | 9,00 |
| 20 Mag 2024 | 61.227,66 | -683,11 | -1,10% | 61.902,26 | 62.300,00 | 60.569,21 | 10,00 |
| 19 Mag 2024 | 61.910,77 | 241,31 | 0,39% | 61.602,94 | 62.427,57 | 61.388,91 | 10,00 |
| 18 Mag 2024 | 61.669,46 | 1.376,39 | 2,28% | 60.311,39 | 62.544,96 | 60.070,81 | 10,00 |
| 17 Mag 2024 | 60.293,07 | -956,75 | -1,56% | 61.206,85 | 61.526,99 | 59.626,15 | 10,00 |
| 16 Mag 2024 | 61.249,82 | 4.118,07 | 7,21% | 57.139,86 | 61.336,92 | 57.003,43 | 10,00 |
| 15 Mag 2024 | 57.131,75 | -1.218,72 | -2,09% | 58.352,06 | 58.500,00 | 56.578,19 | 10,00 |
| 14 Mag 2024 | 58.350,47 | 997,61 | 1,74% | 57.187,86 | 59.020,67 | 56.474,29 | 10,00 |
| 13 Mag 2024 | 57.352,86 | 598,45 | 1,05% | 56.759,24 | 57.668,30 | 56.403,75 | 10,00 |
| 12 Mag 2024 | 56.754,41 | 21,54 | 0,04% | 56.715,61 | 57.161,35 | 56.300,00 | 9,00 |
| 11 Mag 2024 | 56.732,87 | -1.921,62 | -3,28% | 58.501,16 | 59.052,40 | 56.186,49 | 10,00 |
| 10 Mag 2024 | 58.654,49 | 1.534,08 | 2,69% | 57.150,63 | 58.987,42 | 56.558,14 | 10,00 |
| 09 Mag 2024 | 57.120,41 | -899,96 | -1,55% | 58.292,07 | 58.866,98 | 56.800,00 | 10,00 |
| 08 Mag 2024 | 58.020,37 | -980,89 | -1,66% | 58.993,56 | 59.971,48 | 58.006,42 | 10,00 |
| 07 Mag 2024 | 59.001,26 | -564,23 | -0,95% | 59.539,79 | 60.828,49 | 58.586,54 | 10,00 |
| 06 Mag 2024 | 59.565,49 | 134,71 | 0,23% | 59.521,19 | 60.013,91 | 58.471,03 | 10,00 |
| 05 Mag 2024 | 59.430,78 | 967,66 | 1,66% | 58.489,41 | 59.829,70 | 58.118,86 | 10,00 |
| 04 Mag 2024 | 58.463,12 | 3.131,64 | 5,66% | 55.373,88 | 59.014,26 | 55.116,98 | 10,00 |
| 03 Mag 2024 | 55.331,48 | 662,09 | 1,21% | 54.641,44 | 55.795,15 | 53.283,96 | 10,00 |
| 02 Mag 2024 | 54.669,39 | -2.629,36 | -4,59% | 57.218,62 | 57.218,62 | 53.162,49 | 11,00 |
| 01 Mag 2024 | 57.298,75 | -2.234,32 | -3,75% | 59.761,69 | 60.278,43 | 55.800,00 | 10,00 |
| 30 Apr 2024 | 59.533,07 | 271,34 | 0,46% | 59.250,67 | 59.899,40 | 57.895,43 | 10,00 |
| 29 Apr 2024 | 59.261,73 | -98,33 | -0,17% | 59.683,73 | 60.177,85 | 58.732,22 | 10,00 |
| 28 Apr 2024 | 59.360,06 | -623,31 | -1,04% | 59.921,82 | 60.002,14 | 58.658,00 | 11,00 |
| 27 Apr 2024 | 59.983,37 | -413,22 | -0,68% | 60.404,30 | 60.809,31 | 59.382,49 | 10,00 |
| 26 Apr 2024 | 60.396,59 | 317,68 | 0,53% | 60.042,81 | 60.942,79 | 58.897,49 | 10,00 |
| 25 Apr 2024 | 60.078,91 | -2.013,89 | -3,24% | 62.096,29 | 62.848,69 | 59.537,63 | 10,00 |
| 24 Apr 2024 | 62.092,80 | -744,04 | -1,18% | 62.873,98 | 63.286,26 | 61.820,89 | 10,00 |
| 23 Apr 2024 | 62.836,84 | 1.794,45 | 2,94% | 61.062,67 | 63.323,57 | 60.663,44 | 11,00 |
| 22 Apr 2024 | 61.042,39 | -256,12 | -0,42% | 61.245,00 | 61.657,81 | 60.297,10 | 10,00 |
| 21 Apr 2024 | 61.298,51 | 1.019,79 | 1,69% | 60.258,34 | 61.669,75 | 59.564,74 | 10,00 |
| 20 Apr 2024 | 60.278,72 | 327,71 | 0,55% | 59.953,49 | 61.801,29 | 56.500,00 | 10,00 |
| 19 Apr 2024 | 59.951,01 | 2.134,81 | 3,69% | 57.781,48 | 60.473,42 | 57.026,58 | 11,00 |
| 18 Apr 2024 | 57.816,20 | -2.405,74 | -3,99% | 60.340,58 | 61.011,18 | 56.500,00 | 10,00 |
| 17 Apr 2024 | 60.221,94 | 413,84 | 0,69% | 59.772,26 | 60.893,83 | 58.270,02 | 10,00 |
| 16 Apr 2024 | 59.808,10 | -2.011,84 | -3,25% | 61.848,70 | 62.872,12 | 58.847,51 | 10,00 |
| 15 Apr 2024 | 61.819,94 | 727,66 | 1,19% | 60.659,14 | 62.624,86 | 59.308,56 | 11,00 |
| 14 Apr 2024 | 61.092,28 | -2.633,14 | -4,13% | 63.660,68 | 64.592,13 | 57.369,46 | 12,00 |
| 13 Apr 2024 | 63.725,42 | -1.825,68 | -2,79% | 65.571,05 | 66.849,96 | 61.706,67 | 10,00 |
| 12 Apr 2024 | 65.551,10 | -199,45 | -0,30% | 65.714,39 | 66.606,38 | 64.882,76 | 10,00 |
| 11 Apr 2024 | 65.750,55 | 1.886,08 | 2,95% | 63.833,51 | 66.302,72 | 62.839,15 | 10,00 |
| 10 Apr 2024 | 63.864,47 | -2.348,06 | -3,55% | 66.234,17 | 66.711,80 | 63.099,73 | 10,00 |
| 09 Apr 2024 | 66.212,53 | 1.936,14 | 3,01% | 64.254,30 | 67.235,68 | 63.869,91 | 11,00 |
| 08 Apr 2024 | 64.276,39 | 349,28 | 0,55% | 63.956,81 | 64.974,98 | 63.543,64 | 11,00 |
| 07 Apr 2024 | 63.927,11 | 1.082,11 | 1,72% | 62.863,12 | 64.484,00 | 62.139,48 | 10,00 |
| 06 Apr 2024 | 62.845,00 | -687,99 | -1,08% | 63.505,48 | 63.736,38 | 61.440,29 | 10,00 |
| 05 Apr 2024 | 63.532,99 | 2.238,84 | 3,65% | 61.247,85 | 64.228,47 | 60.299,45 | 11,00 |
| 04 Apr 2024 | 61.294,15 | 416,80 | 0,68% | 60.914,38 | 61.956,74 | 60.232,36 | 10,00 |
| 03 Apr 2024 | 60.877,35 | -4.013,96 | -6,19% | 64.870,26 | 64.886,95 | 60.183,17 | 10,00 |
| 02 Apr 2024 | 64.891,31 | -1.078,39 | -1,63% | 65.969,48 | 66.109,07 | 63.608,54 | 11,00 |
| 01 Apr 2024 | 65.969,70 | 1.349,19 | 2,09% | 64.599,80 | 65.991,32 | 64.595,88 | 10,00 |
| 31 Mar 2024 | 64.620,51 | -87,37 | -0,14% | 64.701,37 | 65.196,01 | 64.597,01 | 10,00 |
| 30 Mar 2024 | 64.707,88 | -863,58 | -1,32% | 65.587,88 | 65.753,29 | 64.200,01 | 10,00 |
| 29 Mar 2024 | 65.571,46 | 1.261,72 | 1,96% | 64.194,63 | 66.218,37 | 63.767,86 | 10,00 |
| 28 Mar 2024 | 64.309,74 | -314,50 | -0,49% | 64.620,86 | 66.346,93 | 63.260,28 | 9,00 |
| 27 Mar 2024 | 64.624,24 | 159,25 | 0,25% | 64.495,84 | 65.953,64 | 64.163,16 | 10,00 |
| 26 Mar 2024 | 64.464,99 | 2.196,91 | 3,53% | 62.296,14 | 65.465,81 | 61.450,33 | 11,00 |
| 25 Mar 2024 | 62.268,08 | 2.964,68 | 5,00% | 59.439,70 | 62.454,90 | 59.114,51 | 10,00 |
| 24 Mar 2024 | 59.303,40 | 418,30 | 0,71% | 59.022,96 | 61.137,80 | 58.487,02 | 10,00 |
| 23 Mar 2024 | 58.885,10 | -1.383,46 | -2,30% | 60.305,74 | 61.831,39 | 57.811,50 | 10,00 |
| 22 Mar 2024 | 60.268,56 | -1.987,75 | -3,19% | 62.252,82 | 62.388,10 | 59.621,97 | 10,00 |
| 21 Mar 2024 | 62.256,31 | 5.211,33 | 9,14% | 57.104,73 | 62.411,61 | 55.882,18 | 10,00 |
| 20 Mar 2024 | 57.044,98 | -5.156,80 | -8,29% | 62.182,39 | 62.641,66 | 56.785,53 | 11,00 |
| 19 Mar 2024 | 62.201,78 | -714,66 | -1,14% | 62.828,16 | 63.247,96 | 61.215,65 | 10,00 |
| 18 Mar 2024 | 62.916,44 | 2.919,44 | 4,87% | 60.161,88 | 63.191,46 | 59.512,64 | 10,00 |
| 17 Mar 2024 | 59.997,00 | -3.822,52 | -5,99% | 63.832,33 | 64.311,11 | 59.930,28 | 10,00 |
| 16 Mar 2024 | 63.819,52 | -1.872,65 | -2,85% | 65.662,20 | 66.469,72 | 60.475,40 | 10,00 |
| 15 Mar 2024 | 65.692,17 | -1.686,59 | -2,50% | 66.685,65 | 67.500,00 | 63.223,80 | 10,00 |
| 14 Mar 2024 | 67.378,76 | 1.956,07 | 2,99% | 65.385,86 | 67.378,76 | 65.317,28 | 10,00 |
| 13 Mar 2024 | 65.422,69 | -482,09 | -0,73% | 65.906,79 | 66.702,24 | 63.204,16 | 10,00 |
| 12 Mar 2024 | 65.904,78 | 2.847,59 | 4,52% | 63.123,45 | 66.455,58 | 61.756,30 | 11,00 |
| 11 Mar 2024 | 63.057,19 | 418,57 | 0,67% | 62.633,55 | 64.010,55 | 62.368,32 | 11,00 |
| 10 Mar 2024 | 62.638,62 | 131,37 | 0,21% | 62.457,98 | 62.924,50 | 62.144,98 | 10,00 |
| 09 Mar 2024 | 62.507,25 | 1.357,13 | 2,22% | 61.108,91 | 63.753,96 | 60.536,75 | 10,00 |
| 08 Mar 2024 | 61.150,12 | 533,83 | 0,88% | 60.548,04 | 62.455,54 | 60.265,79 | 11,00 |
| 07 Mar 2024 | 60.616,29 | 1.277,64 | 2,15% | 58.852,07 | 62.212,05 | 57.783,66 | 10,00 |
| 06 Mar 2024 | 59.338,65 | -3.531,03 | -5,62% | 62.797,10 | 63.354,24 | 54.776,64 | 11,00 |
| 05 Mar 2024 | 62.869,68 | 4.676,75 | 8,04% | 58.201,93 | 62.942,13 | 57.448,88 | 10,00 |
| 04 Mar 2024 | 58.192,93 | 998,21 | 1,75% | 57.180,50 | 58.297,71 | 56.644,08 | 10,00 |
| 03 Mar 2024 | 57.194,72 | -423,53 | -0,74% | 57.616,23 | 57.633,51 | 56.828,19 | 10,00 |
| 02 Mar 2024 | 57.618,25 | 947,47 | 1,67% | 56.591,04 | 58.232,72 | 56.184,26 | 11,00 |
| 01 Mar 2024 | 56.670,78 | -969,84 | -1,68% | 57.522,36 | 58.557,03 | 56.002,93 | 10,00 |
| 29 Feb 2024 | 57.640,62 | 5.051,60 | 9,61% | 52.611,43 | 59.000,00 | 49.854,25 | 11,00 |
| 28 Feb 2024 | 52.589,02 | 2.642,44 | 5,29% | 49.951,71 | 53.036,83 | 49.949,73 | 11,00 |
| 27 Feb 2024 | 49.946,58 | 2.149,21 | 4,50% | 47.797,31 | 50.281,90 | 47.046,39 | 10,00 |
| 26 Feb 2024 | 47.797,37 | 92,97 | 0,19% | 47.711,74 | 47.894,16 | 47.501,27 | 10,00 |
| 25 Feb 2024 | 47.704,40 | 676,03 | 1,44% | 46.945,42 | 47.768,22 | 46.822,45 | 10,00 |
| 24 Feb 2024 | 47.028,37 | -418,66 | -0,88% | 47.386,61 | 47.636,05 | 46.807,48 | 10,00 |
| 23 Feb 2024 | 47.447,03 | -504,29 | -1,05% | 47.955,43 | 48.085,23 | 47.156,54 | 10,00 |
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 |
