Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 18 Mag 2024 | 69.648,10 | 1.137,34 | 1,66% | 68.478,74 | 70.000,00 | 68.001,02 | 99,00 |
| 17 Mag 2024 | 68.510,76 | -743,49 | -1,07% | 69.150,04 | 70.000,00 | 66.236,01 | 100,00 |
| 16 Mag 2024 | 69.254,25 | 2.454,60 | 3,67% | 66.790,88 | 69.800,00 | 65.111,00 | 98,00 |
| 15 Mag 2024 | 66.799,65 | 161,27 | 0,24% | 66.635,25 | 66.995,28 | 65.111,00 | 101,00 |
| 14 Mag 2024 | 66.638,38 | 513,34 | 0,78% | 66.121,81 | 66.777,00 | 63.503,72 | 99,00 |
| 13 Mag 2024 | 66.125,04 | 519,17 | 0,79% | 65.613,08 | 66.300,00 | 65.603,93 | 100,00 |
| 12 Mag 2024 | 65.605,87 | -13,92 | -0,02% | 65.606,54 | 65.877,00 | 63.850,01 | 101,00 |
| 11 Mag 2024 | 65.619,79 | -1.054,28 | -1,58% | 66.675,58 | 67.005,62 | 65.100,00 | 101,00 |
| 10 Mag 2024 | 66.674,07 | 1.551,53 | 2,38% | 65.119,28 | 67.004,10 | 64.800,00 | 91,00 |
| 09 Mag 2024 | 65.122,54 | -1.089,99 | -1,65% | 66.202,77 | 66.526,75 | 64.900,00 | 102,00 |
| 08 Mag 2024 | 66.212,53 | -530,44 | -0,79% | 66.747,17 | 67.777,00 | 63.800,01 | 102,00 |
| 07 Mag 2024 | 66.742,97 | -730,16 | -1,08% | 67.469,40 | 68.810,08 | 65.600,00 | 99,00 |
| 06 Mag 2024 | 67.473,13 | -230,25 | -0,34% | 67.689,23 | 68.276,98 | 66.900,00 | 97,00 |
| 05 Mag 2024 | 67.703,38 | 878,23 | 1,31% | 66.825,08 | 68.300,00 | 66.315,10 | 97,00 |
| 04 Mag 2024 | 66.825,15 | 3.966,55 | 6,31% | 62.848,68 | 67.154,61 | 62.000,00 | 99,00 |
| 03 Mag 2024 | 62.858,60 | -509,63 | -0,80% | 63.363,32 | 64.251,15 | 62.000,06 | 98,00 |
| 02 Mag 2024 | 63.368,23 | -4.031,41 | -5,98% | 67.403,19 | 68.033,13 | 60.000,00 | 99,00 |
| 01 Mag 2024 | 67.399,64 | -496,79 | -0,73% | 67.896,64 | 68.577,00 | 67.203,03 | 102,00 |
| 30 Apr 2024 | 67.896,43 | 349,20 | 0,52% | 67.327,63 | 68.840,72 | 66.894,60 | 99,00 |
| 29 Apr 2024 | 67.547,23 | -432,99 | -0,64% | 67.986,80 | 68.577,00 | 66.888,00 | 100,00 |
| 28 Apr 2024 | 67.980,22 | -1.119,16 | -1,62% | 69.093,05 | 69.253,07 | 67.503,93 | 100,00 |
| 27 Apr 2024 | 69.099,38 | -124,66 | -0,18% | 69.240,21 | 70.444,00 | 68.100,00 | 97,00 |
| 26 Apr 2024 | 69.224,04 | 658,53 | 0,96% | 68.559,29 | 69.476,98 | 68.000,00 | 100,00 |
| 25 Apr 2024 | 68.565,51 | -1.637,45 | -2,33% | 70.200,42 | 70.599,99 | 68.000,00 | 99,00 |
| 24 Apr 2024 | 70.202,96 | -162,53 | -0,23% | 70.358,73 | 70.600,00 | 69.501,00 | 95,00 |
| 23 Apr 2024 | 70.365,49 | 2.241,86 | 3,29% | 68.010,47 | 70.501,46 | 67.700,00 | 100,00 |
| 22 Apr 2024 | 68.123,63 | 237,51 | 0,35% | 67.884,18 | 68.999,00 | 67.700,00 | 101,00 |
| 21 Apr 2024 | 67.886,12 | -63,60 | -0,09% | 67.950,00 | 68.736,80 | 66.666,01 | 98,00 |
| 20 Apr 2024 | 67.949,72 | 180,86 | 0,27% | 67.768,33 | 70.000,00 | 65.200,00 | 102,00 |
| 19 Apr 2024 | 67.768,86 | 1.934,99 | 2,94% | 65.967,20 | 68.223,69 | 65.583,48 | 101,00 |
| 18 Apr 2024 | 65.833,87 | -1.595,13 | -2,37% | 67.425,88 | 67.435,59 | 65.000,00 | 97,00 |
| 17 Apr 2024 | 67.429,00 | -1.469,90 | -2,13% | 68.896,24 | 69.212,92 | 66.329,33 | 96,00 |
| 16 Apr 2024 | 68.898,90 | 85,67 | 0,12% | 68.803,60 | 70.377,00 | 67.925,42 | 95,00 |
| 15 Apr 2024 | 68.813,23 | 362,09 | 0,53% | 68.447,11 | 70.000,00 | 64.011,01 | 100,00 |
| 14 Apr 2024 | 68.451,14 | -1.369,92 | -1,96% | 69.822,58 | 71.377,00 | 64.800,00 | 99,00 |
| 13 Apr 2024 | 69.821,06 | -2.180,20 | -3,03% | 72.003,75 | 72.335,06 | 66.442,26 | 98,00 |
| 12 Apr 2024 | 72.001,26 | -182,87 | -0,25% | 72.184,56 | 72.370,00 | 71.580,00 | 102,00 |
| 11 Apr 2024 | 72.184,13 | 807,30 | 1,13% | 71.378,26 | 72.370,00 | 69.999,00 | 97,00 |
| 10 Apr 2024 | 71.376,83 | -1.333,64 | -1,83% | 72.477,92 | 73.000,00 | 70.620,00 | 99,00 |
| 09 Apr 2024 | 72.710,47 | 1.713,62 | 2,41% | 70.996,82 | 74.186,63 | 70.777,00 | 94,00 |
| 08 Apr 2024 | 70.996,85 | 479,82 | 0,68% | 70.521,48 | 71.555,00 | 70.077,26 | 93,00 |
| 07 Apr 2024 | 70.517,03 | 1.049,45 | 1,51% | 69.470,09 | 70.745,21 | 69.345,48 | 100,00 |
| 06 Apr 2024 | 69.467,58 | -535,94 | -0,77% | 69.984,75 | 70.150,00 | 68.500,00 | 98,00 |
| 05 Apr 2024 | 70.003,52 | 1.800,89 | 2,64% | 68.192,60 | 70.582,27 | 67.400,00 | 100,00 |
| 04 Apr 2024 | 68.202,63 | 334,77 | 0,49% | 67.867,55 | 68.908,85 | 67.200,00 | 99,00 |
| 03 Apr 2024 | 67.867,86 | -3.724,22 | -5,20% | 71.588,00 | 71.705,00 | 66.666,00 | 100,00 |
| 02 Apr 2024 | 71.592,08 | -381,38 | -0,53% | 71.994,08 | 72.200,00 | 70.555,00 | 101,00 |
| 01 Apr 2024 | 71.973,46 | 271,40 | 0,38% | 71.716,20 | 72.150,00 | 71.207,23 | 103,00 |
| 31 Mar 2024 | 71.702,06 | 1.355,96 | 1,93% | 70.367,23 | 72.177,00 | 70.334,00 | 101,00 |
| 30 Mar 2024 | 70.346,10 | -1.338,74 | -1,87% | 71.587,40 | 72.176,99 | 70.200,00 | 100,00 |
| 29 Mar 2024 | 71.684,84 | 220,11 | 0,31% | 71.464,12 | 73.000,00 | 70.677,71 | 100,00 |
| 28 Mar 2024 | 71.464,73 | 626,73 | 0,88% | 70.841,23 | 72.420,00 | 70.276,87 | 90,00 |
| 27 Mar 2024 | 70.838,00 | -614,82 | -0,86% | 71.447,33 | 72.200,00 | 70.358,06 | 99,00 |
| 26 Mar 2024 | 71.452,82 | 2.694,13 | 3,92% | 68.677,40 | 72.000,00 | 67.566,18 | 92,00 |
| 25 Mar 2024 | 68.758,69 | 2.148,05 | 3,22% | 66.606,92 | 68.877,00 | 65.600,00 | 97,00 |
| 24 Mar 2024 | 66.610,64 | 1.774,69 | 2,74% | 65.050,00 | 67.777,00 | 64.948,27 | 100,00 |
| 23 Mar 2024 | 64.835,95 | -2.155,79 | -3,22% | 66.988,60 | 67.510,97 | 64.234,69 | 101,00 |
| 22 Mar 2024 | 66.991,74 | -2.359,84 | -3,40% | 69.351,94 | 70.076,47 | 65.600,00 | 97,00 |
| 21 Mar 2024 | 69.351,58 | 4.610,79 | 7,12% | 64.736,20 | 69.777,00 | 64.011,01 | 98,00 |
| 20 Mar 2024 | 64.740,79 | -5.077,82 | -7,27% | 69.801,02 | 70.100,00 | 64.500,00 | 105,00 |
| 19 Mar 2024 | 69.818,61 | -777,63 | -1,10% | 70.596,35 | 70.777,00 | 67.000,00 | 98,00 |
| 18 Mar 2024 | 70.596,24 | 3.750,70 | 5,61% | 66.821,71 | 70.843,02 | 66.200,00 | 92,00 |
| 17 Mar 2024 | 66.845,54 | -4.088,21 | -5,76% | 70.937,44 | 71.111,00 | 66.842,75 | 100,00 |
| 16 Mar 2024 | 70.933,75 | -1.671,91 | -2,30% | 72.567,66 | 73.227,88 | 67.727,96 | 103,00 |
| 15 Mar 2024 | 72.605,66 | -1.675,96 | -2,26% | 74.272,68 | 74.956,99 | 71.111,00 | 100,00 |
| 14 Mar 2024 | 74.281,62 | 2.293,27 | 3,19% | 71.991,46 | 75.830,01 | 71.973,80 | 96,00 |
| 13 Mar 2024 | 71.988,35 | -1.214,20 | -1,66% | 73.169,62 | 75.768,83 | 70.216,79 | 98,00 |
| 12 Mar 2024 | 73.202,55 | 2.872,59 | 4,08% | 70.327,74 | 74.444,00 | 68.768,09 | 98,00 |
| 11 Mar 2024 | 70.329,96 | 1.437,93 | 2,09% | 68.758,69 | 70.600,00 | 68.700,00 | 100,00 |
| 10 Mar 2024 | 68.892,03 | -111,49 | -0,16% | 69.011,63 | 69.608,99 | 68.333,00 | 98,00 |
| 09 Mar 2024 | 69.003,52 | 1.559,77 | 2,31% | 67.441,44 | 69.999,00 | 66.666,00 | 102,00 |
| 08 Mar 2024 | 67.443,75 | 1.242,88 | 1,88% | 66.327,26 | 68.499,00 | 65.898,37 | 100,00 |
| 07 Mar 2024 | 66.200,87 | 2.135,62 | 3,33% | 64.009,68 | 68.888,00 | 62.199,99 | 101,00 |
| 06 Mar 2024 | 64.065,25 | -4.130,81 | -6,06% | 68.176,46 | 69.000,00 | 61.940,49 | 101,00 |
| 05 Mar 2024 | 68.196,06 | 5.067,12 | 8,03% | 63.130,37 | 68.654,99 | 62.825,86 | 104,00 |
| 04 Mar 2024 | 63.128,94 | 1.070,06 | 1,72% | 62.057,67 | 63.333,00 | 61.530,93 | 103,00 |
| 03 Mar 2024 | 62.058,88 | -615,55 | -0,98% | 62.673,98 | 62.675,46 | 61.602,60 | 100,00 |
| 02 Mar 2024 | 62.674,43 | 1.451,93 | 2,37% | 61.402,78 | 63.500,00 | 60.655,50 | 103,00 |
| 01 Mar 2024 | 61.222,50 | -1.185,03 | -1,90% | 62.386,24 | 63.430,28 | 60.615,20 | 98,00 |
| 29 Feb 2024 | 62.407,53 | 5.417,22 | 9,51% | 56.990,98 | 63.835,16 | 56.938,20 | 102,00 |
| 28 Feb 2024 | 56.990,31 | 2.404,79 | 4,41% | 54.510,03 | 57.560,12 | 54.449,16 | 100,00 |
| 27 Feb 2024 | 54.585,52 | 2.148,39 | 4,10% | 52.438,13 | 54.848,38 | 52.210,00 | 99,00 |
| 26 Feb 2024 | 52.437,13 | 216,08 | 0,41% | 52.220,92 | 52.477,00 | 52.157,43 | 99,00 |
| 25 Feb 2024 | 52.221,05 | 26,75 | 0,05% | 52.118,83 | 52.481,70 | 52.100,00 | 97,00 |
| 24 Feb 2024 | 52.194,30 | 733,44 | 1,43% | 51.435,77 | 53.000,00 | 51.050,67 | 101,00 |
| 23 Feb 2024 | 51.460,86 | -335,43 | -0,65% | 51.800,01 | 52.649,98 | 51.399,03 | 96,00 |
| 22 Feb 2024 | 51.796,29 | -463,48 | -0,89% | 52.266,22 | 52.397,22 | 51.573,09 | 100,00 |
| 21 Feb 2024 | 52.259,77 | 409,96 | 0,79% | 51.853,03 | 52.742,13 | 50.877,05 | 101,00 |
| 20 Feb 2024 | 51.849,81 | -309,74 | -0,59% | 52.162,49 | 52.555,25 | 51.814,70 | 99,00 |
| 19 Feb 2024 | 52.159,55 | 392,27 | 0,76% | 51.768,72 | 52.275,06 | 51.350,57 | 103,00 |
| 18 Feb 2024 | 51.767,28 | -283,01 | -0,54% | 52.054,48 | 52.150,00 | 50.641,82 | 99,00 |
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 |
