Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 12 Mag 2024 | 2.695,60 | 21,50 | 0,80% | 2.659,70 | 2.730,40 | 2.659,70 | 17,00 |
| 11 Mag 2024 | 2.674,10 | -64,10 | -2,34% | 2.735,40 | 2.750,00 | 2.643,30 | 19,00 |
| 10 Mag 2024 | 2.738,20 | 45,40 | 1,69% | 2.693,40 | 2.756,30 | 2.666,80 | 22,00 |
| 09 Mag 2024 | 2.692,80 | -120,10 | -4,27% | 2.801,70 | 2.811,50 | 2.674,80 | 37,00 |
| 08 Mag 2024 | 2.812,90 | 28,10 | 1,01% | 2.784,40 | 2.856,20 | 2.768,80 | 18,00 |
| 07 Mag 2024 | 2.784,80 | -143,10 | -4,89% | 2.904,90 | 2.965,30 | 2.784,80 | 45,00 |
| 06 Mag 2024 | 2.927,90 | 59,10 | 2,06% | 2.875,60 | 2.947,90 | 2.853,70 | 105,00 |
| 05 Mag 2024 | 2.868,80 | -100,40 | -3,38% | 2.961,20 | 2.969,80 | 2.868,80 | 54,00 |
| 04 Mag 2024 | 2.969,20 | 200,50 | 7,24% | 2.773,70 | 2.993,00 | 2.700,20 | 179,00 |
| 03 Mag 2024 | 2.768,70 | 38,70 | 1,42% | 2.724,30 | 2.791,10 | 2.652,50 | 132,00 |
| 02 Mag 2024 | 2.730,00 | 58,10 | 2,17% | 2.657,30 | 2.730,00 | 2.545,60 | 69,00 |
| 01 Mag 2024 | 2.671,90 | -160,00 | -5,65% | 2.842,80 | 2.848,60 | 2.585,30 | 129,00 |
| 30 Apr 2024 | 2.831,90 | -238,20 | -7,76% | 3.073,00 | 3.096,80 | 2.736,70 | 45,00 |
| 29 Apr 2024 | 3.070,10 | 69,90 | 2,33% | 2.997,50 | 3.144,10 | 2.985,00 | 38,00 |
| 28 Apr 2024 | 3.000,20 | 130,30 | 4,54% | 2.865,90 | 3.006,80 | 2.810,80 | 29,00 |
| 27 Apr 2024 | 2.869,90 | 14,00 | 0,49% | 2.857,30 | 2.950,10 | 2.807,50 | 97,00 |
| 26 Apr 2024 | 2.855,90 | -1,20 | -0,04% | 2.873,00 | 2.904,50 | 2.801,00 | 45,00 |
| 25 Apr 2024 | 2.857,10 | -69,30 | -2,37% | 2.928,10 | 3.036,10 | 2.832,40 | 109,00 |
| 24 Apr 2024 | 2.926,40 | 30,40 | 1,05% | 2.900,30 | 2.928,80 | 2.809,20 | 126,00 |
| 23 Apr 2024 | 2.896,00 | -105,60 | -3,52% | 3.020,10 | 3.036,80 | 2.876,00 | 76,00 |
| 22 Apr 2024 | 3.001,60 | -122,70 | -3,93% | 3.126,50 | 3.152,30 | 2.978,50 | 30,00 |
| 21 Apr 2024 | 3.124,30 | 168,70 | 5,71% | 2.971,70 | 3.139,40 | 2.947,90 | 52,00 |
| 20 Apr 2024 | 2.955,60 | -44,60 | -1,49% | 2.996,90 | 3.046,20 | 2.832,60 | 75,00 |
| 19 Apr 2024 | 3.000,20 | -143,80 | -4,57% | 3.161,10 | 3.243,20 | 2.999,10 | 105,00 |
| 18 Apr 2024 | 3.144,00 | -113,90 | -3,50% | 3.262,90 | 3.298,70 | 3.093,90 | 76,00 |
| 17 Apr 2024 | 3.257,90 | 174,70 | 5,67% | 3.067,10 | 3.326,80 | 3.000,00 | 123,00 |
| 16 Apr 2024 | 3.083,20 | 39,40 | 1,29% | 3.037,30 | 3.230,70 | 3.004,40 | 111,00 |
| 15 Apr 2024 | 3.043,80 | 241,80 | 8,63% | 2.795,50 | 3.092,10 | 2.733,20 | 83,00 |
| 14 Apr 2024 | 2.802,00 | -143,80 | -4,88% | 2.932,70 | 2.965,30 | 2.400,00 | 280,00 |
| 13 Apr 2024 | 2.945,80 | -414,50 | -12,34% | 3.359,20 | 3.389,10 | 2.464,70 | 347,00 |
| 12 Apr 2024 | 3.360,30 | 19,60 | 0,59% | 3.331,80 | 3.422,30 | 3.303,50 | 43,00 |
| 11 Apr 2024 | 3.340,70 | -52,80 | -1,56% | 3.387,30 | 3.444,60 | 3.293,00 | 72,00 |
| 10 Apr 2024 | 3.393,50 | -347,00 | -9,28% | 3.732,20 | 3.745,10 | 3.389,40 | 122,00 |
| 09 Apr 2024 | 3.740,50 | 101,40 | 2,79% | 3.630,40 | 3.828,90 | 3.520,50 | 127,00 |
| 08 Apr 2024 | 3.639,10 | -84,60 | -2,27% | 3.703,20 | 3.742,80 | 3.591,10 | 37,00 |
| 07 Apr 2024 | 3.723,70 | 41,40 | 1,12% | 3.673,30 | 3.774,30 | 3.663,90 | 27,00 |
| 06 Apr 2024 | 3.682,30 | -287,70 | -7,25% | 3.957,00 | 3.983,40 | 3.660,00 | 166,00 |
| 05 Apr 2024 | 3.970,00 | 163,70 | 4,30% | 3.793,60 | 4.075,00 | 3.736,00 | 391,00 |
| 04 Apr 2024 | 3.806,30 | 44,20 | 1,17% | 3.755,40 | 3.876,20 | 3.679,20 | 437,00 |
| 03 Apr 2024 | 3.762,10 | 6,70 | 0,18% | 3.743,60 | 3.915,00 | 3.567,90 | 373,00 |
| 02 Apr 2024 | 3.755,40 | -180,10 | -4,58% | 3.929,10 | 3.970,50 | 3.611,90 | 101,00 |
| 01 Apr 2024 | 3.935,50 | 184,00 | 4,90% | 3.748,00 | 4.050,70 | 3.721,40 | 282,00 |
| 31 Mar 2024 | 3.751,50 | 74,70 | 2,03% | 3.674,30 | 3.800,90 | 3.669,80 | 45,00 |
| 30 Mar 2024 | 3.676,80 | 42,50 | 1,17% | 3.635,10 | 3.889,70 | 3.472,00 | 237,00 |
| 29 Mar 2024 | 3.634,30 | 337,90 | 10,25% | 3.293,60 | 3.680,20 | 3.291,60 | 399,00 |
| 28 Mar 2024 | 3.296,40 | 78,70 | 2,45% | 3.213,30 | 3.325,40 | 3.125,90 | 265,00 |
| 27 Mar 2024 | 3.217,70 | -79,60 | -2,41% | 3.306,80 | 3.350,60 | 2.801,10 | 79,00 |
| 26 Mar 2024 | 3.297,30 | 135,60 | 4,29% | 3.129,00 | 3.376,10 | 3.126,00 | 271,00 |
| 25 Mar 2024 | 3.161,70 | 93,80 | 3,06% | 3.050,40 | 3.161,70 | 3.030,30 | 60,00 |
| 24 Mar 2024 | 3.067,90 | -55,90 | -1,79% | 3.122,10 | 3.146,50 | 3.057,50 | 74,00 |
| 23 Mar 2024 | 3.123,80 | -257,00 | -7,60% | 3.378,40 | 3.415,60 | 3.070,00 | 105,00 |
| 22 Mar 2024 | 3.380,80 | 343,60 | 11,31% | 3.042,60 | 3.462,70 | 2.968,80 | 199,00 |
| 21 Mar 2024 | 3.037,20 | 253,30 | 9,10% | 2.774,60 | 3.077,70 | 2.729,20 | 254,00 |
| 20 Mar 2024 | 2.783,90 | -270,80 | -8,87% | 3.044,40 | 3.092,60 | 2.696,00 | 221,00 |
| 19 Mar 2024 | 3.054,70 | -225,70 | -6,88% | 3.269,10 | 3.322,80 | 3.030,30 | 118,00 |
| 18 Mar 2024 | 3.280,40 | 440,60 | 15,52% | 2.847,20 | 3.280,40 | 2.845,00 | 283,00 |
| 17 Mar 2024 | 2.839,80 | 24,00 | 0,85% | 2.825,40 | 2.955,80 | 2.644,10 | 168,00 |
| 16 Mar 2024 | 2.815,80 | -86,70 | -2,99% | 2.903,20 | 2.946,60 | 2.596,40 | 333,00 |
| 15 Mar 2024 | 2.902,50 | 6,70 | 0,23% | 2.889,50 | 2.968,80 | 2.758,80 | 145,00 |
| 14 Mar 2024 | 2.895,80 | 269,50 | 10,26% | 2.635,80 | 2.939,20 | 2.635,80 | 370,00 |
| 13 Mar 2024 | 2.626,30 | 25,60 | 0,98% | 2.605,90 | 2.941,10 | 2.453,40 | 589,00 |
| 12 Mar 2024 | 2.600,70 | -233,40 | -8,24% | 2.808,00 | 2.808,00 | 2.568,60 | 349,00 |
| 11 Mar 2024 | 2.834,10 | 405,10 | 16,68% | 2.420,10 | 2.834,10 | 2.415,60 | 304,00 |
| 10 Mar 2024 | 2.429,00 | 339,80 | 16,26% | 2.097,20 | 2.503,60 | 2.097,20 | 241,00 |
| 09 Mar 2024 | 2.089,20 | -18,70 | -0,89% | 2.111,00 | 2.125,50 | 1.988,50 | 114,00 |
| 08 Mar 2024 | 2.107,90 | 24,90 | 1,20% | 2.085,60 | 2.115,80 | 2.040,30 | 91,00 |
| 07 Mar 2024 | 2.083,00 | 83,10 | 4,16% | 1.998,20 | 2.124,90 | 1.935,50 | 47,00 |
| 06 Mar 2024 | 1.999,90 | -96,70 | -4,61% | 2.098,40 | 2.194,20 | 1.776,60 | 437,00 |
| 05 Mar 2024 | 2.096,60 | 4,20 | 0,20% | 2.092,00 | 2.132,40 | 2.041,10 | 123,00 |
| 04 Mar 2024 | 2.092,40 | -49,20 | -2,30% | 2.140,40 | 2.150,30 | 2.013,20 | 117,00 |
| 03 Mar 2024 | 2.141,60 | 35,50 | 1,69% | 2.122,20 | 2.144,60 | 2.101,70 | 85,00 |
| 02 Mar 2024 | 2.106,10 | 9,70 | 0,46% | 2.099,10 | 2.137,90 | 2.085,60 | 93,00 |
| 01 Mar 2024 | 2.096,40 | -77,50 | -3,57% | 2.175,00 | 2.266,90 | 2.063,30 | 157,00 |
| 29 Feb 2024 | 2.173,90 | 22,00 | 1,02% | 2.168,00 | 2.238,40 | 2.049,00 | 232,00 |
| 28 Feb 2024 | 2.151,90 | 47,30 | 2,25% | 2.105,00 | 2.191,20 | 2.091,30 | 90,00 |
| 27 Feb 2024 | 2.104,60 | 53,10 | 2,59% | 2.054,80 | 2.106,50 | 2.036,10 | 52,00 |
| 26 Feb 2024 | 2.051,50 | 10,60 | 0,52% | 2.045,70 | 2.062,80 | 2.016,70 | 36,00 |
| 25 Feb 2024 | 2.040,90 | 61,00 | 3,08% | 2.001,90 | 2.108,70 | 1.983,90 | 80,00 |
| 24 Feb 2024 | 1.979,90 | -43,60 | -2,15% | 2.023,50 | 2.032,00 | 1.960,10 | 40,00 |
| 23 Feb 2024 | 2.023,50 | -26,90 | -1,31% | 2.045,00 | 2.069,10 | 2.016,70 | 26,00 |
| 22 Feb 2024 | 2.050,40 | -83,80 | -3,93% | 2.131,00 | 2.131,00 | 1.999,40 | 32,00 |
| 21 Feb 2024 | 2.134,20 | -24,40 | -1,13% | 2.156,00 | 2.161,60 | 2.062,50 | 45,00 |
| 20 Feb 2024 | 2.158,60 | -17,60 | -0,81% | 2.186,30 | 2.224,50 | 2.138,80 | 96,00 |
| 19 Feb 2024 | 2.176,20 | 49,80 | 2,34% | 2.134,90 | 2.193,90 | 2.100,70 | 69,00 |
| 18 Feb 2024 | 2.126,40 | 37,10 | 1,78% | 2.083,10 | 2.144,20 | 2.049,30 | 58,00 |
| 17 Feb 2024 | 2.089,30 | -6,10 | -0,29% | 2.098,00 | 2.128,30 | 2.020,60 | 105,00 |
| 16 Feb 2024 | 2.095,40 | 5,60 | 0,27% | 2.091,80 | 2.120,10 | 2.034,60 | 98,00 |
| 15 Feb 2024 | 2.089,80 | 34,00 | 1,65% | 2.053,70 | 2.130,90 | 2.033,70 | 62,00 |
| 14 Feb 2024 | 2.055,80 | -14,70 | -0,71% | 2.083,70 | 2.130,60 | 2.044,10 | 81,00 |
| 13 Feb 2024 | 2.070,50 | 44,70 | 2,21% | 2.028,70 | 2.076,50 | 1.978,60 | 31,00 |
| 12 Feb 2024 | 2.025,80 | 20,30 | 1,01% | 2.009,20 | 2.036,60 | 1.996,90 | 49,00 |
| 11 Feb 2024 | 2.005,50 | 34,60 | 1,76% | 1.971,80 | 2.015,00 | 1.969,30 | 39,00 |
|
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 |
