Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Apr 2024 | 3.252,20 | 121,34 | 3,88% | 3.134,51 | 3.280,57 | 3.070,00 | 1.115,00 |
| 27 Apr 2024 | 3.130,86 | -25,25 | -0,80% | 3.155,20 | 3.167,29 | 3.094,96 | 3.084,00 |
| 26 Apr 2024 | 3.156,11 | 17,87 | 0,57% | 3.139,42 | 3.189,38 | 3.072,20 | 3.424,00 |
| 25 Apr 2024 | 3.138,24 | -82,76 | -2,57% | 3.221,14 | 3.293,35 | 3.103,29 | 3.631,00 |
| 24 Apr 2024 | 3.221,00 | 19,32 | 0,60% | 3.200,23 | 3.266,00 | 3.154,53 | 3.206,00 |
| 23 Apr 2024 | 3.201,68 | 54,83 | 1,74% | 3.152,11 | 3.236,02 | 3.130,59 | 2.356,00 |
| 22 Apr 2024 | 3.146,85 | 87,06 | 2,85% | 3.143,16 | 3.197,46 | 3.117,65 | 3.711,00 |
| 21 Apr 2024 | 3.059,79 | 0,00 | 0,00% | 3.059,79 | 3.059,79 | 3.059,79 | 0,00 |
| 20 Apr 2024 | 3.059,79 | -5,99 | -0,20% | 3.057,15 | 3.124,00 | 2.865,77 | 5.712,00 |
| 19 Apr 2024 | 3.065,78 | 80,75 | 2,71% | 2.988,09 | 3.095,00 | 2.954,42 | 4.654,00 |
| 18 Apr 2024 | 2.985,03 | -100,21 | -3,25% | 3.082,56 | 3.123,20 | 2.910,99 | 7.337,00 |
| 17 Apr 2024 | 3.085,24 | -15,23 | -0,49% | 3.098,81 | 3.124,13 | 2.989,69 | 4.256,00 |
| 16 Apr 2024 | 3.100,47 | -56,53 | -1,79% | 3.149,71 | 3.279,50 | 3.025,89 | 2.555,00 |
| 15 Apr 2024 | 3.157,00 | -89,23 | -2,75% | 3.025,81 | 3.174,97 | 2.912,68 | 2.705,00 |
| 14 Apr 2024 | 3.246,23 | 0,00 | 0,00% | 3.246,23 | 3.246,23 | 3.246,23 | 0,00 |
| 13 Apr 2024 | 3.246,23 | -256,02 | -7,31% | 3.508,49 | 3.551,59 | 3.100,00 | 4.121,00 |
| 12 Apr 2024 | 3.502,25 | -40,82 | -1,15% | 3.536,42 | 3.618,98 | 3.471,39 | 2.183,00 |
| 11 Apr 2024 | 3.543,07 | 37,26 | 1,06% | 3.499,40 | 3.560,40 | 3.412,27 | 3.830,00 |
| 10 Apr 2024 | 3.505,81 | -187,72 | -5,08% | 3.696,77 | 3.724,09 | 3.453,18 | 3.695,00 |
| 09 Apr 2024 | 3.693,53 | 240,23 | 6,96% | 3.445,37 | 3.727,12 | 3.407,11 | 4.196,00 |
| 08 Apr 2024 | 3.453,30 | 133,30 | 4,02% | 3.355,97 | 3.458,69 | 3.346,26 | 863,00 |
| 07 Apr 2024 | 3.320,00 | 0,00 | 0,00% | 3.320,00 | 3.320,00 | 3.320,00 | 0,00 |
| 06 Apr 2024 | 3.320,00 | -9,13 | -0,27% | 3.322,18 | 3.346,14 | 3.211,86 | 3.260,00 |
| 05 Apr 2024 | 3.329,13 | 17,26 | 0,52% | 3.305,82 | 3.444,59 | 3.251,58 | 4.381,00 |
| 04 Apr 2024 | 3.311,87 | -194,09 | -5,54% | 3.277,47 | 3.371,84 | 3.204,99 | 3.854,00 |
| 03 Apr 2024 | 3.505,96 | 0,00 | 0,00% | 3.505,96 | 3.505,96 | 3.505,96 | 0,00 |
| 02 Apr 2024 | 3.505,96 | -142,03 | -3,89% | 3.642,29 | 3.646,32 | 3.414,97 | 4.261,00 |
| 01 Apr 2024 | 3.647,99 | 140,20 | 4,00% | 3.506,55 | 3.653,26 | 3.506,55 | 1.784,00 |
| 31 Mar 2024 | 3.507,79 | -4,32 | -0,12% | 3.508,31 | 3.561,69 | 3.490,00 | 669,00 |
| 30 Mar 2024 | 3.512,11 | -49,74 | -1,40% | 3.560,62 | 3.583,77 | 3.472,03 | 2.407,00 |
| 29 Mar 2024 | 3.561,85 | 61,62 | 1,76% | 3.499,02 | 3.611,60 | 3.465,61 | 6.523,00 |
| 28 Mar 2024 | 3.500,23 | -86,01 | -2,40% | 3.586,90 | 3.662,87 | 3.460,01 | 5.712,00 |
| 27 Mar 2024 | 3.586,24 | -4,90 | -0,14% | 3.584,69 | 3.678,78 | 3.545,66 | 5.874,00 |
| 26 Mar 2024 | 3.591,14 | 254,02 | 7,61% | 3.440,83 | 3.658,66 | 3.418,29 | 8.920,00 |
| 25 Mar 2024 | 3.337,12 | 0,00 | 0,00% | 3.337,12 | 3.337,12 | 3.337,12 | 0,00 |
| 24 Mar 2024 | 3.337,12 | 3,74 | 0,11% | 3.328,77 | 3.419,54 | 3.278,97 | 676,00 |
| 23 Mar 2024 | 3.333,38 | -158,44 | -4,54% | 3.495,77 | 3.541,12 | 3.253,70 | 8.609,00 |
| 22 Mar 2024 | 3.491,82 | -22,27 | -0,63% | 3.505,71 | 3.588,85 | 3.412,30 | 6.601,00 |
| 21 Mar 2024 | 3.514,09 | -7,13 | -0,20% | 3.171,38 | 3.535,00 | 3.060,00 | 11.912,00 |
| 20 Mar 2024 | 3.521,22 | 0,00 | 0,00% | 3.521,22 | 3.521,22 | 3.521,22 | 0,00 |
| 19 Mar 2024 | 3.521,22 | -4,24 | -0,12% | 3.627,94 | 3.638,85 | 3.452,01 | 5.716,00 |
| 18 Mar 2024 | 3.525,46 | 0,00 | 0,00% | 3.525,46 | 3.525,46 | 3.525,46 | 0,00 |
| 17 Mar 2024 | 3.525,46 | -210,47 | -5,63% | 3.744,42 | 3.780,00 | 3.466,96 | 2.593,00 |
| 16 Mar 2024 | 3.735,93 | -269,22 | -6,72% | 3.887,80 | 3.930,00 | 3.572,18 | 13.240,00 |
| 15 Mar 2024 | 4.005,15 | 0,00 | 0,00% | 4.005,15 | 4.005,15 | 4.005,15 | 0,00 |
| 14 Mar 2024 | 4.005,15 | 25,81 | 0,65% | 3.979,11 | 4.081,35 | 3.936,94 | 6.937,00 |
| 13 Mar 2024 | 3.979,34 | -86,83 | -2,14% | 4.071,35 | 4.093,02 | 3.832,79 | 9.775,00 |
| 12 Mar 2024 | 4.066,17 | 185,72 | 4,79% | 3.880,08 | 4.090,63 | 3.734,04 | 9.244,00 |
| 11 Mar 2024 | 3.880,45 | -11,22 | -0,29% | 3.910,05 | 3.970,06 | 3.796,12 | 2.861,00 |
| 10 Mar 2024 | 3.891,67 | 0,00 | 0,00% | 3.891,67 | 3.891,67 | 3.891,67 | 0,00 |
| 09 Mar 2024 | 3.891,67 | 14,12 | 0,36% | 3.879,92 | 3.999,00 | 3.826,57 | 4.631,00 |
| 08 Mar 2024 | 3.877,55 | 55,43 | 1,45% | 3.822,35 | 3.940,00 | 3.741,63 | 1.744,00 |
| 07 Mar 2024 | 3.822,12 | 191,32 | 5,27% | 3.560,43 | 3.901,73 | 3.503,06 | 6.442,00 |
| 06 Mar 2024 | 3.630,80 | 0,00 | 0,00% | 3.630,80 | 3.630,80 | 3.630,80 | 0,00 |
| 05 Mar 2024 | 3.630,80 | 140,34 | 4,02% | 3.485,03 | 3.642,94 | 3.430,62 | 3.326,00 |
| 04 Mar 2024 | 3.490,46 | 148,39 | 4,44% | 3.421,19 | 3.492,30 | 3.367,33 | 838,00 |
| 03 Mar 2024 | 3.342,07 | 0,00 | 0,00% | 3.342,07 | 3.342,07 | 3.342,07 | 0,00 |
| 02 Mar 2024 | 3.342,07 | 0,00 | 0,00% | 3.342,07 | 3.342,07 | 3.342,07 | 0,00 |
| 01 Mar 2024 | 3.342,07 | -44,75 | -1,32% | 3.385,86 | 3.521,44 | 3.303,29 | 6.170,00 |
| 29 Feb 2024 | 3.386,82 | 141,35 | 4,36% | 3.244,66 | 3.464,24 | 3.186,72 | 5.368,00 |
| 28 Feb 2024 | 3.245,47 | 66,77 | 2,10% | 3.180,00 | 3.290,91 | 3.168,00 | 3.183,00 |
| 27 Feb 2024 | 3.178,70 | 67,17 | 2,16% | 3.107,47 | 3.197,73 | 3.037,01 | 2.999,00 |
| 26 Feb 2024 | 3.111,53 | 120,35 | 4,02% | 2.992,19 | 3.114,87 | 2.984,63 | 2.127,00 |
| 25 Feb 2024 | 2.991,18 | 67,63 | 2,31% | 2.924,21 | 3.002,93 | 2.907,39 | 568,00 |
| 24 Feb 2024 | 2.923,55 | -46,12 | -1,55% | 2.972,26 | 2.991,35 | 2.907,63 | 2.598,00 |
| 23 Feb 2024 | 2.969,67 | -27,69 | -0,92% | 2.960,82 | 3.035,08 | 2.906,57 | 3.192,00 |
| 22 Feb 2024 | 2.997,36 | -14,28 | -0,47% | 3.010,94 | 3.017,32 | 2.987,53 | 286,00 |
| 21 Feb 2024 | 3.011,64 | 71,81 | 2,44% | 2.949,66 | 3.032,64 | 2.875,34 | 6.992,00 |
| 20 Feb 2024 | 2.939,83 | 61,19 | 2,13% | 2.878,68 | 2.983,55 | 2.858,87 | 1.727,00 |
| 19 Feb 2024 | 2.878,64 | 92,07 | 3,30% | 2.786,57 | 2.894,15 | 2.768,47 | 1.070,00 |
| 18 Feb 2024 | 2.786,57 | -16,88 | -0,60% | 2.801,71 | 2.806,65 | 2.720,00 | 2.612,00 |
| 17 Feb 2024 | 2.803,45 | -19,37 | -0,69% | 2.826,90 | 2.859,96 | 2.746,34 | 3.284,00 |
| 16 Feb 2024 | 2.822,82 | 44,94 | 1,62% | 2.776,79 | 2.868,00 | 2.763,16 | 4.163,00 |
| 15 Feb 2024 | 2.777,88 | 135,04 | 5,11% | 2.638,39 | 2.788,51 | 2.621,00 | 4.195,00 |
| 14 Feb 2024 | 2.642,84 | -21,27 | -0,80% | 2.664,93 | 2.687,09 | 2.591,86 | 3.701,00 |
| 13 Feb 2024 | 2.664,11 | 158,63 | 6,33% | 2.506,91 | 2.665,31 | 2.473,10 | 3.799,00 |
| 12 Feb 2024 | 2.505,48 | 4,32 | 0,17% | 2.497,17 | 2.539,21 | 2.494,53 | 753,00 |
| 11 Feb 2024 | 2.501,16 | 13,51 | 0,54% | 2.493,16 | 2.516,82 | 2.474,35 | 441,00 |
| 10 Feb 2024 | 2.487,65 | 60,01 | 2,47% | 2.421,19 | 2.523,86 | 2.419,42 | 2.901,00 |
| 09 Feb 2024 | 2.427,64 | 3,79 | 0,16% | 2.424,15 | 2.437,04 | 2.424,15 | 101,00 |
| 08 Feb 2024 | 2.423,85 | 118,10 | 5,12% | 2.375,63 | 2.444,76 | 2.353,24 | 1.983,00 |
| 07 Feb 2024 | 2.305,75 | 24,53 | 1,08% | 2.296,88 | 2.307,98 | 2.296,63 | 169,00 |
| 06 Feb 2024 | 2.281,22 | -24,32 | -1,05% | 2.287,71 | 2.292,57 | 2.268,50 | 80,00 |
| 05 Feb 2024 | 2.305,54 | -18,30 | -0,79% | 2.296,12 | 2.305,54 | 2.291,10 | 131,00 |
| 04 Feb 2024 | 2.323,84 | 16,62 | 0,72% | 2.306,64 | 2.327,19 | 2.306,12 | 33,00 |
| 03 Feb 2024 | 2.307,22 | 59,22 | 2,63% | 2.300,79 | 2.318,65 | 2.300,45 | 88,00 |
| 02 Feb 2024 | 2.248,00 | -86,44 | -3,70% | 2.286,00 | 2.288,19 | 2.239,86 | 93,00 |
| 01 Feb 2024 | 2.334,44 | 19,79 | 0,85% | 2.346,48 | 2.349,78 | 2.327,38 | 408,00 |
| 31 Gen 2024 | 2.314,65 | 50,39 | 2,23% | 2.311,41 | 2.323,93 | 2.304,84 | 46,00 |
| 30 Gen 2024 | 2.264,26 | -14,21 | -0,62% | 2.251,12 | 2.273,53 | 2.251,01 | 29,00 |
| 29 Gen 2024 | 2.278,47 | 3,02 | 0,13% | 2.266,62 | 2.287,28 | 2.264,04 | 19,00 |
| 28 Gen 2024 | 2.275,45 | 53,74 | 2,42% | 2.267,96 | 2.281,54 | 2.267,96 | 28,00 |
|
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 |
