Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | 3.215,25 | -70,75 | -2,15% | 3.286,01 | 3.286,01 | 3.124,81 | 8.046,00 |
| 29 Apr 2024 | 3.286,00 | 27,71 | 0,85% | 3.253,91 | 3.375,00 | 3.253,54 | 4.562,00 |
| 28 Apr 2024 | 3.258,29 | 127,30 | 4,07% | 3.131,40 | 3.261,13 | 3.083,92 | 8.806,00 |
| 27 Apr 2024 | 3.130,99 | -25,68 | -0,81% | 3.155,97 | 3.164,47 | 3.105,19 | 8.843,00 |
| 26 Apr 2024 | 3.156,67 | 17,12 | 0,55% | 3.146,80 | 3.191,61 | 3.081,40 | 9.783,00 |
| 25 Apr 2024 | 3.139,55 | -78,79 | -2,45% | 3.223,44 | 3.288,82 | 3.113,47 | 7.104,00 |
| 24 Apr 2024 | 3.218,34 | 18,14 | 0,57% | 3.197,00 | 3.250,50 | 3.157,25 | 9.688,00 |
| 23 Apr 2024 | 3.200,20 | 53,58 | 1,70% | 3.149,05 | 3.240,00 | 3.133,05 | 9.533,00 |
| 22 Apr 2024 | 3.146,62 | -4,38 | -0,14% | 3.147,41 | 3.190,00 | 3.120,40 | 9.632,00 |
| 21 Apr 2024 | 3.151,00 | 87,59 | 2,86% | 3.055,61 | 3.164,73 | 2.880,00 | 9.357,00 |
| 20 Apr 2024 | 3.063,41 | -4,02 | -0,13% | 3.061,08 | 3.120,10 | 2.870,82 | 9.333,00 |
| 19 Apr 2024 | 3.067,43 | 86,91 | 2,92% | 2.997,09 | 3.087,52 | 2.958,49 | 9.894,00 |
| 18 Apr 2024 | 2.980,52 | -103,41 | -3,35% | 3.081,20 | 3.199,99 | 2.949,06 | 9.063,00 |
| 17 Apr 2024 | 3.083,93 | -12,06 | -0,39% | 3.092,53 | 3.117,80 | 2.991,15 | 9.021,00 |
| 16 Apr 2024 | 3.095,99 | -57,95 | -1,84% | 3.138,84 | 3.266,50 | 3.039,02 | 9.104,00 |
| 15 Apr 2024 | 3.153,94 | 133,26 | 4,41% | 3.012,80 | 3.167,96 | 2.932,36 | 7.308,00 |
| 14 Apr 2024 | 3.020,68 | -220,53 | -6,80% | 3.226,13 | 3.298,28 | 2.884,77 | 9.389,00 |
| 13 Apr 2024 | 3.241,21 | -264,58 | -7,55% | 3.510,51 | 3.551,91 | 3.204,39 | 8.497,00 |
| 12 Apr 2024 | 3.505,79 | -39,33 | -1,11% | 3.533,59 | 3.616,58 | 3.484,92 | 8.774,00 |
| 11 Apr 2024 | 3.545,12 | 36,92 | 1,05% | 3.500,91 | 3.557,10 | 3.417,27 | 8.673,00 |
| 10 Apr 2024 | 3.508,20 | -184,40 | -4,99% | 3.696,77 | 3.719,15 | 3.481,37 | 7.598,00 |
| 09 Apr 2024 | 3.692,60 | 234,62 | 6,78% | 3.446,00 | 3.718,58 | 3.411,59 | 8.914,00 |
| 08 Apr 2024 | 3.457,98 | 97,80 | 2,91% | 3.352,70 | 3.459,94 | 3.344,46 | 9.158,00 |
| 07 Apr 2024 | 3.360,18 | 28,91 | 0,87% | 3.331,27 | 3.400,00 | 3.271,41 | 3.305,00 |
| 06 Apr 2024 | 3.331,27 | 5,26 | 0,16% | 3.320,19 | 3.337,04 | 3.216,63 | 5.397,00 |
| 05 Apr 2024 | 3.326,01 | 12,21 | 0,37% | 3.308,25 | 3.430,51 | 3.253,61 | 9.240,00 |
| 04 Apr 2024 | 3.313,80 | 38,59 | 1,18% | 3.282,09 | 3.359,61 | 3.241,95 | 9.212,00 |
| 03 Apr 2024 | 3.275,21 | -228,04 | -6,51% | 3.505,01 | 3.600,00 | 3.231,66 | 7.254,00 |
| 02 Apr 2024 | 3.503,25 | -138,29 | -3,80% | 3.645,33 | 3.645,67 | 3.423,79 | 9.082,00 |
| 01 Apr 2024 | 3.641,54 | 134,83 | 3,84% | 3.505,52 | 3.654,43 | 3.505,52 | 9.017,00 |
| 31 Mar 2024 | 3.506,71 | -5,57 | -0,16% | 3.507,38 | 3.565,81 | 3.486,58 | 9.376,00 |
| 30 Mar 2024 | 3.512,28 | -50,34 | -1,41% | 3.561,19 | 3.581,25 | 3.476,01 | 8.651,00 |
| 29 Mar 2024 | 3.562,62 | 56,08 | 1,60% | 3.501,09 | 3.603,87 | 3.450,00 | 8.235,00 |
| 28 Mar 2024 | 3.506,54 | -83,05 | -2,31% | 3.586,17 | 3.648,18 | 3.469,29 | 8.207,00 |
| 27 Mar 2024 | 3.589,59 | 3,65 | 0,10% | 3.596,89 | 3.676,09 | 3.542,99 | 8.400,00 |
| 26 Mar 2024 | 3.585,94 | 126,91 | 3,67% | 3.442,94 | 3.663,05 | 3.426,20 | 7.835,00 |
| 25 Mar 2024 | 3.459,03 | 125,08 | 3,75% | 3.342,87 | 3.463,49 | 3.303,50 | 8.583,00 |
| 24 Mar 2024 | 3.333,95 | 20,17 | 0,61% | 3.324,29 | 3.422,38 | 3.280,90 | 8.626,00 |
| 23 Mar 2024 | 3.313,78 | -178,22 | -5,10% | 3.495,78 | 3.541,59 | 3.258,00 | 8.147,00 |
| 22 Mar 2024 | 3.492,00 | -19,91 | -0,57% | 3.499,25 | 3.573,86 | 3.418,57 | 8.164,00 |
| 21 Mar 2024 | 3.511,91 | 332,72 | 10,47% | 3.160,10 | 3.531,01 | 3.059,32 | 8.064,00 |
| 20 Mar 2024 | 3.179,19 | -349,10 | -9,89% | 3.531,70 | 3.547,71 | 3.151,18 | 8.118,00 |
| 19 Mar 2024 | 3.528,29 | -124,99 | -3,42% | 3.623,97 | 3.639,34 | 3.467,33 | 8.121,00 |
| 18 Mar 2024 | 3.653,28 | 127,03 | 3,60% | 3.559,01 | 3.674,18 | 3.436,34 | 7.229,00 |
| 17 Mar 2024 | 3.526,25 | -215,86 | -5,77% | 3.748,86 | 3.773,80 | 3.486,67 | 8.078,00 |
| 16 Mar 2024 | 3.742,11 | -142,34 | -3,66% | 3.887,01 | 3.932,01 | 3.618,73 | 7.644,00 |
| 15 Mar 2024 | 3.884,45 | -116,55 | -2,91% | 3.999,61 | 4.008,74 | 3.733,55 | 7.253,00 |
| 14 Mar 2024 | 4.001,00 | 25,00 | 0,63% | 3.990,80 | 4.125,00 | 3.938,22 | 7.517,00 |
| 13 Mar 2024 | 3.976,00 | -93,50 | -2,30% | 4.076,39 | 4.092,06 | 3.851,54 | 7.410,00 |
| 12 Mar 2024 | 4.069,50 | 188,18 | 4,85% | 3.886,06 | 4.077,00 | 3.792,12 | 8.494,00 |
| 11 Mar 2024 | 3.881,32 | -27,18 | -0,70% | 3.900,01 | 3.960,44 | 3.821,40 | 8.327,00 |
| 10 Mar 2024 | 3.908,50 | 24,97 | 0,64% | 3.880,34 | 3.942,00 | 3.850,00 | 8.310,00 |
| 09 Mar 2024 | 3.883,53 | 18,65 | 0,48% | 3.871,49 | 3.987,89 | 3.863,57 | 7.609,00 |
| 08 Mar 2024 | 3.864,88 | 40,65 | 1,06% | 3.828,29 | 3.927,32 | 3.741,98 | 6.000,00 |
| 07 Mar 2024 | 3.824,23 | 272,97 | 7,69% | 3.559,97 | 3.900,00 | 3.201,73 | 5.297,00 |
| 06 Mar 2024 | 3.551,26 | -73,94 | -2,04% | 3.629,47 | 3.807,21 | 3.360,00 | 6.241,00 |
| 05 Mar 2024 | 3.625,20 | 142,93 | 4,10% | 3.483,18 | 3.636,98 | 3.457,40 | 6.140,00 |
| 04 Mar 2024 | 3.482,27 | 62,88 | 1,84% | 3.418,21 | 3.489,00 | 3.376,25 | 6.799,00 |
| 03 Mar 2024 | 3.419,39 | -14,10 | -0,41% | 3.429,27 | 3.465,00 | 3.397,00 | 5.503,00 |
| 02 Mar 2024 | 3.433,49 | 85,94 | 2,57% | 3.339,60 | 3.448,48 | 3.339,59 | 6.612,00 |
| 01 Mar 2024 | 3.347,55 | -29,86 | -0,88% | 3.385,50 | 3.517,17 | 3.307,65 | 6.744,00 |
| 29 Feb 2024 | 3.377,41 | 138,67 | 4,28% | 3.243,07 | 3.480,67 | 3.217,00 | 6.153,00 |
| 28 Feb 2024 | 3.238,74 | 61,14 | 1,92% | 3.175,80 | 3.282,80 | 3.166,10 | 7.389,00 |
| 27 Feb 2024 | 3.177,60 | 65,27 | 2,10% | 3.113,00 | 3.191,00 | 3.037,01 | 7.551,00 |
| 26 Feb 2024 | 3.112,33 | 120,62 | 4,03% | 2.991,91 | 3.118,68 | 2.983,82 | 7.181,00 |
| 25 Feb 2024 | 2.991,71 | 66,71 | 2,28% | 2.926,15 | 3.004,76 | 2.907,22 | 6.078,00 |
| 24 Feb 2024 | 2.925,00 | -46,45 | -1,56% | 2.974,12 | 2.993,55 | 2.907,12 | 5.390,00 |
| 23 Feb 2024 | 2.971,45 | -3,35 | -0,11% | 2.961,40 | 3.020,43 | 2.900,00 | 5.990,00 |
| 22 Feb 2024 | 2.974,80 | -15,56 | -0,52% | 2.950,00 | 3.013,00 | 2.883,81 | 6.977,00 |
| 21 Feb 2024 | 2.990,36 | 43,86 | 1,49% | 2.944,12 | 3.013,29 | 2.886,79 | 7.195,00 |
| 20 Feb 2024 | 2.946,50 | 145,80 | 5,21% | 2.800,91 | 2.979,95 | 2.800,91 | 7.329,00 |
| 19 Feb 2024 | 2.800,70 | 15,06 | 0,54% | 2.785,08 | 2.800,91 | 2.765,94 | 1.979,00 |
| 18 Feb 2024 | 2.785,64 | -21,53 | -0,77% | 2.798,75 | 2.804,01 | 2.720,00 | 7.938,00 |
| 17 Feb 2024 | 2.807,17 | -13,07 | -0,46% | 2.823,96 | 2.852,01 | 2.757,54 | 7.680,00 |
| 16 Feb 2024 | 2.820,24 | 44,85 | 1,62% | 2.775,89 | 2.860,53 | 2.768,39 | 8.603,00 |
| 15 Feb 2024 | 2.775,39 | 133,06 | 5,04% | 2.634,15 | 2.782,66 | 2.620,47 | 8.013,00 |
| 14 Feb 2024 | 2.642,33 | -14,37 | -0,54% | 2.677,64 | 2.685,54 | 2.599,61 | 6.566,00 |
| 13 Feb 2024 | 2.656,70 | 152,84 | 6,10% | 2.510,22 | 2.661,26 | 2.476,18 | 7.723,00 |
| 12 Feb 2024 | 2.503,86 | 3,24 | 0,13% | 2.497,93 | 2.536,05 | 2.493,99 | 7.896,00 |
| 11 Feb 2024 | 2.500,62 | 13,63 | 0,55% | 2.491,07 | 2.516,45 | 2.477,36 | 7.852,00 |
| 10 Feb 2024 | 2.486,99 | 66,99 | 2,77% | 2.421,50 | 2.520,80 | 2.420,00 | 7.935,00 |
| 09 Feb 2024 | 2.420,00 | -5,65 | -0,23% | 2.425,65 | 2.458,20 | 2.399,50 | 9.469,00 |
| 08 Feb 2024 | 2.425,65 | 53,39 | 2,25% | 2.377,23 | 2.443,35 | 2.354,43 | 6.550,00 |
| 07 Feb 2024 | 2.372,26 | 70,56 | 3,07% | 2.299,22 | 2.388,75 | 2.299,01 | 9.092,00 |
| 06 Feb 2024 | 2.301,70 | 11,11 | 0,49% | 2.288,93 | 2.335,26 | 2.271,78 | 8.932,00 |
| 05 Feb 2024 | 2.290,59 | -5,37 | -0,23% | 2.296,07 | 2.311,00 | 2.271,60 | 9.016,00 |
| 04 Feb 2024 | 2.295,96 | -12,09 | -0,52% | 2.307,57 | 2.326,56 | 2.293,84 | 7.641,00 |
| 03 Feb 2024 | 2.308,05 | 3,97 | 0,17% | 2.301,43 | 2.324,58 | 2.284,72 | 6.255,00 |
| 02 Feb 2024 | 2.304,08 | 18,75 | 0,82% | 2.286,62 | 2.311,00 | 2.243,41 | 8.122,00 |
| 01 Feb 2024 | 2.285,33 | -57,79 | -2,47% | 2.346,70 | 2.350,07 | 2.267,85 | 7.901,00 |
|
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 |
