Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 03 Mag 2024 | 47.361,28 | 896,78 | 1,93% | 46.547,50 | 47.583,68 | 45.518,31 | 2,00 |
| 02 Mag 2024 | 46.464,50 | -1.430,90 | -2,99% | 47.830,30 | 48.227,28 | 44.932,01 | 6,00 |
| 01 Mag 2024 | 47.895,40 | -2.570,90 | -5,09% | 50.900,00 | 50.972,00 | 47.000,00 | 5,00 |
| 30 Apr 2024 | 50.466,30 | 417,60 | 0,83% | 50.213,07 | 50.730,12 | 49.200,00 | 1,00 |
| 29 Apr 2024 | 50.048,70 | -1.031,30 | -2,02% | 50.752,96 | 51.303,25 | 49.521,91 | 6,00 |
| 28 Apr 2024 | 51.080,00 | 0,00 | 0,00% | 51.080,00 | 51.080,00 | 51.080,00 | 0,00 |
| 27 Apr 2024 | 51.080,00 | -589,30 | -1,14% | 51.175,57 | 51.484,90 | 49.250,01 | 7,00 |
| 26 Apr 2024 | 51.669,30 | 469,30 | 0,92% | 51.666,00 | 51.671,60 | 50.351,51 | 1,00 |
| 25 Apr 2024 | 51.200,00 | -1.995,83 | -3,75% | 53.562,91 | 53.648,92 | 51.000,00 | 5,00 |
| 24 Apr 2024 | 53.195,83 | -1.104,17 | -2,03% | 54.259,61 | 54.259,61 | 53.026,97 | 0,00 |
| 23 Apr 2024 | 54.300,00 | 1.642,00 | 3,12% | 52.493,20 | 54.391,46 | 52.493,20 | 5,00 |
| 22 Apr 2024 | 52.658,00 | 1.192,26 | 2,32% | 52.758,14 | 53.053,99 | 52.103,20 | 1,00 |
| 21 Apr 2024 | 51.465,74 | 0,00 | 0,00% | 51.465,74 | 51.465,74 | 51.465,74 | 0,00 |
| 20 Apr 2024 | 51.465,74 | 266,38 | 0,52% | 50.719,36 | 52.538,13 | 48.530,25 | 5,00 |
| 19 Apr 2024 | 51.199,36 | 1.667,79 | 3,37% | 49.341,61 | 51.500,56 | 48.869,06 | 3,00 |
| 18 Apr 2024 | 49.531,57 | -1.758,10 | -3,43% | 51.668,00 | 51.938,87 | 48.177,68 | 2,00 |
| 17 Apr 2024 | 51.289,67 | 353,91 | 0,69% | 50.873,12 | 51.531,40 | 49.750,00 | 1,00 |
| 16 Apr 2024 | 50.935,76 | -1.801,54 | -3,42% | 52.854,10 | 53.537,24 | 50.400,00 | 8,00 |
| 15 Apr 2024 | 52.737,30 | -1.201,01 | -2,23% | 51.692,43 | 53.180,00 | 50.500,00 | 3,00 |
| 14 Apr 2024 | 53.938,31 | 0,00 | 0,00% | 53.938,31 | 53.938,31 | 53.938,31 | 0,00 |
| 13 Apr 2024 | 53.938,31 | -1.844,79 | -3,31% | 55.974,76 | 56.779,79 | 53.000,00 | 3,00 |
| 12 Apr 2024 | 55.783,10 | -448,72 | -0,80% | 56.299,94 | 56.590,51 | 54.445,60 | 1,00 |
| 11 Apr 2024 | 56.231,82 | 1.794,34 | 3,30% | 54.399,74 | 56.513,61 | 53.733,20 | 0,00 |
| 10 Apr 2024 | 54.437,48 | -1.462,51 | -2,62% | 55.800,00 | 56.269,10 | 53.959,00 | 2,00 |
| 09 Apr 2024 | 55.899,99 | 1.139,49 | 2,08% | 54.820,20 | 57.098,86 | 54.048,30 | 5,00 |
| 08 Apr 2024 | 54.760,50 | -56,75 | -0,10% | 54.900,00 | 55.275,68 | 53.824,90 | 0,00 |
| 07 Apr 2024 | 54.817,25 | 1.137,02 | 2,12% | 53.575,00 | 54.817,25 | 53.496,91 | 0,00 |
| 06 Apr 2024 | 53.680,23 | 1.336,67 | 2,55% | 53.980,26 | 54.054,00 | 52.500,00 | 1,00 |
| 05 Apr 2024 | 52.343,56 | 0,00 | 0,00% | 52.343,56 | 52.343,56 | 52.343,56 | 0,00 |
| 04 Apr 2024 | 52.343,56 | 490,14 | 0,95% | 51.694,30 | 53.000,00 | 51.694,30 | 5,00 |
| 03 Apr 2024 | 51.853,42 | -3.459,05 | -6,25% | 55.081,43 | 55.081,43 | 47.526,01 | 9,00 |
| 02 Apr 2024 | 55.312,47 | 32,27 | 0,06% | 56.035,51 | 56.035,51 | 54.000,00 | 2,00 |
| 01 Apr 2024 | 55.280,20 | 217,50 | 0,40% | 55.116,95 | 55.816,88 | 54.929,02 | 0,00 |
| 31 Mar 2024 | 55.062,70 | -69,88 | -0,13% | 55.235,47 | 55.243,99 | 55.062,70 | 0,00 |
| 30 Mar 2024 | 55.132,58 | 532,08 | 0,97% | 55.742,00 | 56.500,00 | 54.500,00 | 6,00 |
| 29 Mar 2024 | 54.600,50 | 0,00 | 0,00% | 54.600,50 | 54.600,50 | 54.600,50 | 0,00 |
| 28 Mar 2024 | 54.600,50 | -837,23 | -1,51% | 55.647,00 | 56.570,00 | 54.000,00 | 4,00 |
| 27 Mar 2024 | 55.437,73 | 289,32 | 0,52% | 55.150,09 | 56.750,48 | 54.992,58 | 2,00 |
| 26 Mar 2024 | 55.148,41 | 1.861,39 | 3,49% | 53.065,23 | 56.787,49 | 52.786,61 | 3,00 |
| 25 Mar 2024 | 53.287,02 | 2.309,13 | 4,53% | 51.139,93 | 53.579,27 | 50.821,57 | 1,00 |
| 24 Mar 2024 | 50.977,89 | 601,39 | 1,19% | 50.149,10 | 52.156,05 | 50.077,33 | 2,00 |
| 23 Mar 2024 | 50.376,50 | 316,48 | 0,63% | 51.929,01 | 52.655,86 | 49.600,00 | 5,00 |
| 22 Mar 2024 | 50.060,02 | 0,00 | 0,00% | 50.060,02 | 50.060,02 | 50.060,02 | 0,00 |
| 21 Mar 2024 | 50.060,02 | -3.250,88 | -6,10% | 48.897,09 | 50.060,02 | 48.000,00 | 0,00 |
| 20 Mar 2024 | 53.310,90 | 0,00 | 0,00% | 53.310,90 | 53.310,90 | 53.310,90 | 0,00 |
| 19 Mar 2024 | 53.310,90 | 1.122,29 | 2,15% | 54.085,41 | 54.413,88 | 52.676,01 | 7,00 |
| 18 Mar 2024 | 52.188,61 | 0,00 | 0,00% | 52.188,61 | 52.188,61 | 52.188,61 | 0,00 |
| 17 Mar 2024 | 52.188,61 | -2.989,65 | -5,42% | 55.288,49 | 55.652,73 | 51.570,34 | 5,00 |
| 16 Mar 2024 | 55.178,26 | -1.885,43 | -3,30% | 56.755,45 | 57.592,41 | 52.210,00 | 9,00 |
| 15 Mar 2024 | 57.063,69 | 0,00 | 0,00% | 57.063,69 | 57.063,69 | 57.063,69 | 0,00 |
| 14 Mar 2024 | 57.063,69 | 1.384,97 | 2,49% | 55.818,00 | 57.850,19 | 55.648,37 | 6,00 |
| 13 Mar 2024 | 55.678,72 | 32,12 | 0,06% | 55.722,88 | 56.602,53 | 53.500,00 | 13,00 |
| 12 Mar 2024 | 55.646,60 | 2.336,14 | 4,38% | 52.966,72 | 56.878,51 | 51.337,70 | 34,00 |
| 11 Mar 2024 | 53.310,46 | 344,56 | 0,65% | 52.934,02 | 54.297,60 | 52.000,00 | 7,00 |
| 10 Mar 2024 | 52.965,90 | 0,00 | 0,00% | 52.965,90 | 52.965,90 | 52.965,90 | 0,00 |
| 09 Mar 2024 | 52.965,90 | 1.128,05 | 2,18% | 51.745,10 | 54.079,99 | 51.349,95 | 7,00 |
| 08 Mar 2024 | 51.837,85 | 187,69 | 0,36% | 51.472,00 | 52.999,99 | 51.000,00 | 3,00 |
| 07 Mar 2024 | 51.650,16 | 1.397,91 | 2,78% | 50.151,47 | 53.030,07 | 49.610,00 | 2,00 |
| 06 Mar 2024 | 50.252,25 | -2.667,75 | -5,04% | 53.255,92 | 54.287,77 | 47.000,00 | 7,00 |
| 05 Mar 2024 | 52.920,00 | 3.035,12 | 6,08% | 50.000,00 | 53.500,00 | 49.501,71 | 12,00 |
| 04 Mar 2024 | 49.884,88 | 1.134,88 | 2,33% | 48.902,03 | 49.950,00 | 48.567,65 | 3,00 |
| 03 Mar 2024 | 48.750,00 | 0,00 | 0,00% | 48.750,00 | 48.750,00 | 48.750,00 | 0,00 |
| 02 Mar 2024 | 48.750,00 | 535,08 | 1,11% | 48.342,10 | 49.700,00 | 47.001,00 | 5,00 |
| 01 Mar 2024 | 48.214,92 | -1.240,64 | -2,51% | 49.250,00 | 50.060,00 | 47.850,00 | 3,00 |
| 29 Feb 2024 | 49.455,56 | 4.725,66 | 10,56% | 44.757,40 | 49.691,00 | 44.608,66 | 5,00 |
| 28 Feb 2024 | 44.729,90 | 1.561,71 | 3,62% | 43.060,29 | 45.155,00 | 43.052,66 | 4,00 |
| 27 Feb 2024 | 43.168,19 | 2.657,79 | 6,56% | 40.503,70 | 43.351,75 | 39.500,00 | 5,00 |
| 26 Feb 2024 | 40.510,40 | 94,07 | 0,23% | 40.362,93 | 40.820,72 | 40.291,96 | 0,00 |
| 25 Feb 2024 | 40.416,33 | 337,54 | 0,84% | 39.994,13 | 40.603,83 | 39.986,95 | 0,00 |
| 24 Feb 2024 | 40.078,79 | -415,04 | -1,02% | 40.463,28 | 40.633,65 | 39.939,70 | 3,00 |
| 23 Feb 2024 | 40.493,83 | -478,69 | -1,17% | 40.941,82 | 41.012,67 | 40.301,23 | 1,00 |
| 22 Feb 2024 | 40.972,52 | -417,97 | -1,01% | 41.383,03 | 41.383,03 | 40.972,52 | 0,00 |
| 21 Feb 2024 | 41.390,49 | 356,39 | 0,87% | 41.080,00 | 41.850,91 | 40.180,36 | 1,00 |
| 20 Feb 2024 | 41.034,10 | 314,10 | 0,77% | 41.280,52 | 41.547,78 | 41.000,00 | 1,00 |
| 19 Feb 2024 | 40.720,00 | 32,85 | 0,08% | 40.651,20 | 41.012,67 | 40.301,23 | 0,00 |
| 18 Feb 2024 | 40.687,15 | -433,15 | -1,05% | 41.032,16 | 41.032,16 | 39.939,70 | 0,00 |
| 17 Feb 2024 | 41.120,30 | 292,00 | 0,72% | 40.889,67 | 41.383,89 | 40.483,21 | 0,00 |
| 16 Feb 2024 | 40.828,30 | -184,37 | -0,45% | 41.074,31 | 41.592,49 | 40.422,46 | 1,00 |
| 15 Feb 2024 | 41.012,67 | 1.585,68 | 4,02% | 39.108,71 | 41.092,93 | 38.932,91 | 2,00 |
| 14 Feb 2024 | 39.426,99 | 0,00 | 0,00% | 39.426,99 | 39.426,99 | 39.426,99 | 0,00 |
| 13 Feb 2024 | 39.426,99 | 1.381,20 | 3,63% | 38.102,98 | 39.698,99 | 37.667,60 | 4,00 |
| 12 Feb 2024 | 38.045,79 | 284,61 | 0,75% | 37.554,63 | 38.799,55 | 37.554,63 | 2,00 |
| 11 Feb 2024 | 37.761,18 | 485,04 | 1,30% | 37.216,39 | 37.931,69 | 36.994,85 | 0,00 |
| 10 Feb 2024 | 37.276,14 | 2.165,84 | 6,17% | 35.695,73 | 37.931,69 | 35.623,84 | 1,00 |
| 09 Feb 2024 | 35.110,30 | 1.008,06 | 2,96% | 35.134,94 | 35.240,63 | 35.110,30 | 0,00 |
| 08 Feb 2024 | 34.102,24 | 515,04 | 1,53% | 34.102,24 | 34.102,24 | 34.102,24 | 0,00 |
| 07 Feb 2024 | 33.587,20 | 0,00 | 0,00% | 33.587,20 | 33.587,20 | 33.587,20 | 0,00 |
| 06 Feb 2024 | 33.587,20 | -345,68 | -1,02% | 33.603,87 | 33.603,87 | 33.403,49 | 0,00 |
| 05 Feb 2024 | 33.932,88 | -162,50 | -0,48% | 33.858,01 | 33.932,88 | 33.858,01 | 0,00 |
| 04 Feb 2024 | 34.095,38 | 354,95 | 1,05% | 34.044,22 | 34.095,38 | 34.044,22 | 0,00 |
|
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 |
