Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 02 Mag 2024 | 3.227,96 | -125,96 | -3,76% | 3.354,31 | 3.394,13 | 3.121,12 | 69,00 |
| 01 Mag 2024 | 3.353,91 | -78,48 | -2,29% | 3.432,80 | 3.433,24 | 3.325,00 | 69,00 |
| 30 Apr 2024 | 3.432,39 | -55,69 | -1,60% | 3.488,03 | 3.500,00 | 3.410,43 | 69,00 |
| 29 Apr 2024 | 3.488,08 | 15,86 | 0,46% | 3.472,40 | 3.555,00 | 3.434,01 | 68,00 |
| 28 Apr 2024 | 3.472,22 | 80,29 | 2,37% | 3.390,21 | 3.525,03 | 3.339,45 | 73,00 |
| 27 Apr 2024 | 3.391,93 | 11,83 | 0,35% | 3.380,74 | 3.430,96 | 3.373,00 | 71,00 |
| 26 Apr 2024 | 3.380,10 | 20,10 | 0,60% | 3.361,05 | 3.404,12 | 3.329,87 | 69,00 |
| 25 Apr 2024 | 3.360,00 | -41,98 | -1,23% | 3.402,31 | 3.438,19 | 3.321,82 | 70,00 |
| 24 Apr 2024 | 3.401,97 | 23,53 | 0,70% | 3.378,38 | 3.427,56 | 3.336,62 | 72,00 |
| 23 Apr 2024 | 3.378,44 | 70,97 | 2,15% | 3.309,68 | 3.438,19 | 3.297,14 | 66,00 |
| 22 Apr 2024 | 3.307,48 | 4,11 | 0,12% | 3.302,98 | 3.375,00 | 3.290,06 | 69,00 |
| 21 Apr 2024 | 3.303,37 | 45,37 | 1,39% | 3.261,74 | 3.320,00 | 3.205,37 | 68,00 |
| 20 Apr 2024 | 3.258,00 | -0,440 | -0,01% | 3.257,16 | 3.379,83 | 3.121,12 | 68,00 |
| 19 Apr 2024 | 3.258,44 | 38,02 | 1,18% | 3.220,24 | 3.304,76 | 3.163,65 | 67,00 |
| 18 Apr 2024 | 3.220,42 | -16,92 | -0,52% | 3.237,86 | 3.302,23 | 3.120,00 | 66,00 |
| 17 Apr 2024 | 3.237,34 | -90,80 | -2,73% | 3.321,90 | 3.397,13 | 3.237,19 | 66,00 |
| 16 Apr 2024 | 3.328,13 | 10,68 | 0,32% | 3.312,56 | 3.444,25 | 3.251,36 | 71,00 |
| 15 Apr 2024 | 3.317,45 | 92,23 | 2,86% | 3.222,56 | 3.355,44 | 3.120,00 | 72,00 |
| 14 Apr 2024 | 3.225,22 | -144,31 | -4,28% | 3.369,12 | 3.469,64 | 2.840,00 | 90,00 |
| 13 Apr 2024 | 3.369,52 | -219,72 | -6,12% | 3.593,17 | 3.618,16 | 3.230,00 | 74,00 |
| 12 Apr 2024 | 3.589,25 | -32,64 | -0,90% | 3.623,04 | 3.681,73 | 3.583,46 | 66,00 |
| 11 Apr 2024 | 3.621,88 | 9,26 | 0,26% | 3.615,42 | 3.651,93 | 3.536,32 | 68,00 |
| 10 Apr 2024 | 3.612,63 | -110,29 | -2,96% | 3.670,00 | 3.770,00 | 3.584,78 | 74,00 |
| 09 Apr 2024 | 3.722,92 | 194,98 | 5,53% | 3.528,78 | 3.800,00 | 3.462,00 | 75,00 |
| 08 Apr 2024 | 3.527,94 | 95,87 | 2,79% | 3.428,47 | 3.529,66 | 3.380,00 | 70,00 |
| 07 Apr 2024 | 3.432,07 | 27,40 | 0,80% | 3.408,96 | 3.450,00 | 3.396,02 | 67,00 |
| 06 Apr 2024 | 3.404,67 | -13,20 | -0,39% | 3.413,50 | 3.450,00 | 3.200,00 | 73,00 |
| 05 Apr 2024 | 3.417,87 | -13,16 | -0,38% | 3.429,82 | 3.496,71 | 3.355,00 | 69,00 |
| 04 Apr 2024 | 3.431,03 | 37,51 | 1,11% | 3.393,43 | 3.482,92 | 3.321,00 | 71,00 |
| 03 Apr 2024 | 3.393,52 | -208,69 | -5,79% | 3.600,42 | 3.624,89 | 3.321,00 | 71,00 |
| 02 Apr 2024 | 3.602,21 | -82,28 | -2,23% | 3.684,92 | 3.685,81 | 3.544,00 | 70,00 |
| 01 Apr 2024 | 3.684,49 | 73,41 | 2,03% | 3.610,76 | 3.718,00 | 3.610,24 | 69,00 |
| 31 Mar 2024 | 3.611,08 | 59,94 | 1,69% | 3.548,61 | 3.640,53 | 3.540,22 | 68,00 |
| 30 Mar 2024 | 3.551,14 | -48,47 | -1,35% | 3.594,39 | 3.648,45 | 3.520,00 | 72,00 |
| 29 Mar 2024 | 3.599,61 | -17,23 | -0,48% | 3.617,70 | 3.673,00 | 3.520,00 | 68,00 |
| 28 Mar 2024 | 3.616,84 | -26,99 | -0,74% | 3.643,11 | 3.696,84 | 3.588,78 | 62,00 |
| 27 Mar 2024 | 3.643,83 | -24,18 | -0,66% | 3.672,65 | 3.755,00 | 3.388,92 | 75,00 |
| 26 Mar 2024 | 3.668,01 | 175,33 | 5,02% | 3.490,81 | 3.693,19 | 3.472,47 | 71,00 |
| 25 Mar 2024 | 3.492,68 | 36,04 | 1,04% | 3.448,38 | 3.508,11 | 3.404,00 | 68,00 |
| 24 Mar 2024 | 3.456,64 | 53,55 | 1,57% | 3.365,93 | 3.495,22 | 3.321,00 | 66,00 |
| 23 Mar 2024 | 3.403,09 | -160,73 | -4,51% | 3.571,93 | 3.597,79 | 3.321,00 | 68,00 |
| 22 Mar 2024 | 3.563,82 | -23,59 | -0,66% | 3.584,38 | 3.780,00 | 3.480,00 | 74,00 |
| 21 Mar 2024 | 3.587,41 | 387,21 | 12,10% | 3.300,09 | 3.600,00 | 3.194,83 | 79,00 |
| 20 Mar 2024 | 3.200,20 | -429,06 | -11,82% | 3.626,47 | 3.638,01 | 3.071,00 | 83,00 |
| 19 Mar 2024 | 3.629,26 | -131,43 | -3,49% | 3.760,80 | 3.764,33 | 3.615,00 | 70,00 |
| 18 Mar 2024 | 3.760,69 | 160,69 | 4,46% | 3.589,50 | 3.784,62 | 3.588,62 | 71,00 |
| 17 Mar 2024 | 3.600,00 | -205,15 | -5,39% | 3.805,71 | 3.840,00 | 3.599,97 | 76,00 |
| 16 Mar 2024 | 3.805,15 | -141,80 | -3,59% | 3.946,53 | 3.990,63 | 3.680,00 | 74,00 |
| 15 Mar 2024 | 3.946,95 | -117,68 | -2,90% | 4.070,29 | 4.078,96 | 3.800,00 | 77,00 |
| 14 Mar 2024 | 4.064,63 | 53,42 | 1,33% | 4.012,03 | 4.139,00 | 3.986,56 | 70,00 |
| 13 Mar 2024 | 4.011,21 | -114,62 | -2,78% | 4.125,34 | 4.200,00 | 3.653,46 | 79,00 |
| 12 Mar 2024 | 4.125,82 | 190,80 | 4,85% | 3.934,93 | 4.156,77 | 3.861,66 | 80,00 |
| 11 Mar 2024 | 3.935,03 | -5,15 | -0,13% | 3.937,81 | 3.999,96 | 3.890,02 | 65,00 |
| 10 Mar 2024 | 3.940,18 | -2,82 | -0,07% | 3.950,23 | 3.982,18 | 3.901,99 | 68,00 |
| 09 Mar 2024 | 3.942,99 | 33,16 | 0,85% | 3.913,79 | 3.998,46 | 3.890,00 | 70,00 |
| 08 Mar 2024 | 3.909,84 | 66,05 | 1,72% | 3.842,86 | 3.960,00 | 3.778,50 | 78,00 |
| 07 Mar 2024 | 3.843,79 | 290,97 | 8,19% | 3.586,32 | 3.915,00 | 3.528,74 | 85,00 |
| 06 Mar 2024 | 3.552,82 | -71,70 | -1,98% | 3.627,67 | 3.825,00 | 3.260,00 | 90,00 |
| 05 Mar 2024 | 3.624,52 | 128,42 | 3,67% | 3.495,61 | 3.700,00 | 3.470,00 | 84,00 |
| 04 Mar 2024 | 3.496,10 | 51,66 | 1,50% | 3.443,02 | 3.500,00 | 3.394,43 | 74,00 |
| 03 Mar 2024 | 3.444,44 | -17,80 | -0,51% | 3.462,63 | 3.500,00 | 3.400,73 | 78,00 |
| 02 Mar 2024 | 3.462,24 | 89,18 | 2,64% | 3.343,26 | 3.500,00 | 3.343,26 | 76,00 |
| 01 Mar 2024 | 3.373,06 | -15,88 | -0,47% | 3.396,31 | 3.550,00 | 3.308,61 | 83,00 |
| 29 Feb 2024 | 3.388,94 | 127,86 | 3,92% | 3.259,63 | 3.520,00 | 3.235,40 | 91,00 |
| 28 Feb 2024 | 3.261,08 | 76,54 | 2,40% | 3.181,30 | 3.293,00 | 3.145,10 | 70,00 |
| 27 Feb 2024 | 3.184,54 | 51,09 | 1,63% | 3.133,62 | 3.200,00 | 2.976,14 | 240,00 |
| 26 Feb 2024 | 3.133,44 | 108,93 | 3,60% | 3.019,82 | 3.141,29 | 3.008,02 | 676,00 |
| 25 Feb 2024 | 3.024,51 | 40,69 | 1,36% | 2.986,82 | 3.029,77 | 2.976,95 | 669,00 |
| 24 Feb 2024 | 2.983,82 | -4,21 | -0,14% | 2.988,27 | 3.017,05 | 2.920,00 | 714,00 |
| 23 Feb 2024 | 2.988,04 | 20,39 | 0,69% | 2.958,31 | 3.050,00 | 2.920,00 | 709,00 |
| 22 Feb 2024 | 2.967,65 | -47,00 | -1,56% | 3.004,97 | 3.015,00 | 2.910,53 | 686,00 |
| 21 Feb 2024 | 3.014,66 | 70,77 | 2,40% | 2.943,06 | 3.014,98 | 2.901,82 | 705,00 |
| 20 Feb 2024 | 2.943,89 | 70,37 | 2,45% | 2.873,72 | 2.999,00 | 2.868,27 | 746,00 |
| 19 Feb 2024 | 2.873,52 | 83,28 | 2,98% | 2.790,46 | 2.888,00 | 2.771,11 | 806,00 |
| 18 Feb 2024 | 2.790,24 | -9,81 | -0,35% | 2.799,36 | 2.803,55 | 2.735,76 | 792,00 |
| 17 Feb 2024 | 2.800,05 | -30,50 | -1,08% | 2.831,45 | 2.868,34 | 2.733,07 | 778,00 |
| 16 Feb 2024 | 2.830,55 | 44,50 | 1,60% | 2.783,93 | 2.888,00 | 2.631,64 | 857,00 |
| 15 Feb 2024 | 2.786,05 | 99,55 | 3,71% | 2.682,34 | 2.786,31 | 2.666,13 | 872,00 |
| 14 Feb 2024 | 2.686,50 | -1,08 | -0,04% | 2.694,86 | 2.733,07 | 2.600,00 | 809,00 |
| 13 Feb 2024 | 2.687,58 | 92,41 | 3,56% | 2.599,51 | 2.698,00 | 2.502,00 | 791,00 |
| 12 Feb 2024 | 2.595,17 | -9,93 | -0,38% | 2.605,58 | 2.637,00 | 2.570,46 | 786,00 |
| 11 Feb 2024 | 2.605,10 | 13,19 | 0,51% | 2.591,89 | 2.626,00 | 2.585,81 | 823,00 |
| 10 Feb 2024 | 2.591,91 | 31,53 | 1,23% | 2.560,74 | 2.644,49 | 2.500,00 | 807,00 |
| 09 Feb 2024 | 2.560,38 | -4,14 | -0,16% | 2.562,68 | 2.612,12 | 2.475,25 | 846,00 |
| 08 Feb 2024 | 2.564,52 | 39,80 | 1,58% | 2.524,70 | 2.571,96 | 2.509,84 | 795,00 |
| 07 Feb 2024 | 2.524,71 | 74,23 | 3,03% | 2.450,38 | 2.533,94 | 2.440,11 | 852,00 |
| 06 Feb 2024 | 2.450,48 | 11,43 | 0,47% | 2.439,43 | 2.472,00 | 2.430,58 | 853,00 |
| 05 Feb 2024 | 2.439,05 | 4,28 | 0,18% | 2.434,49 | 2.468,42 | 2.415,00 | 741,00 |
| 04 Feb 2024 | 2.434,77 | -12,39 | -0,51% | 2.450,75 | 2.477,00 | 2.430,31 | 782,00 |
| 03 Feb 2024 | 2.447,16 | 4,83 | 0,20% | 2.440,25 | 2.467,00 | 2.433,69 | 838,00 |
|
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 |
