Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 13 Giu 2024 | 22,255 | -0,12 | -0,51% | 22,30 | 24,13 | 21,425 | 169.432 |
| 12 Giu 2024 | 22,37 | 0,34 | 1,54% | 21,32 | 22,455 | 18,915 | 168.756 |
| 11 Giu 2024 | 22,03 | -5,45 | -19,82% | 27,39 | 27,87 | 21,365 | 184.216 |
| 10 Giu 2024 | 27,475 | -1,58 | -5,44% | 28,61 | 29,125 | 25,72 | 70.165 |
| 07 Giu 2024 | 29,055 | -0,59 | -1,97% | 29,26 | 30,795 | 27,645 | 82.097 |
| 06 Giu 2024 | 29,64 | -6,46 | -17,89% | 37,76 | 39,345 | 26,345 | 734.083 |
| 05 Giu 2024 | 36,10 | -1,29 | -3,45% | 38,79 | 39,58 | 35,095 | 68.861 |
| 04 Giu 2024 | 37,39 | -0,75 | -1,95% | 38,51 | 39,875 | 36,915 | 20.011 |
| 03 Giu 2024 | 38,135 | -1,28 | -3,24% | 40,95 | 45,395 | 36,15 | 130.762 |
| 31 Mag 2024 | 39,41 | 2,64 | 7,17% | 37,80 | 42,305 | 37,095 | 102.709 |
| 30 Mag 2024 | 36,775 | 5,13 | 16,21% | 31,36 | 36,78 | 30,185 | 54.167 |
| 29 Mag 2024 | 31,645 | -0,99 | -3,03% | 30,32 | 33,15 | 29,48 | 37.256 |
| 28 Mag 2024 | 32,635 | 3,06 | 10,37% | 32,43 | 33,795 | 29,925 | 124.975 |
| 24 Mag 2024 | 29,57 | 0,00 | 0,02% | 28,79 | 31,54 | 27,875 | 75.099 |
| 23 Mag 2024 | 29,565 | -10,46 | -26,13% | 36,17 | 37,97 | 28,02 | 411.370 |
| 22 Mag 2024 | 40,025 | 1,97 | 5,18% | 42,51 | 42,51 | 37,525 | 29.984 |
| 21 Mag 2024 | 38,055 | 0,86 | 2,31% | 36,66 | 46,465 | 35,715 | 84.748 |
| 20 Mag 2024 | 37,195 | -5,08 | -12,01% | 43,34 | 44,44 | 36,845 | 65.134 |
| 17 Mag 2024 | 42,27 | 2,34 | 5,85% | 41,94 | 43,265 | 35,48 | 59.501 |
| 16 Mag 2024 | 39,935 | -0,25 | -0,62% | 43,53 | 44,895 | 39,43 | 45.334 |
| 15 Mag 2024 | 40,185 | -13,04 | -24,49% | 40,98 | 41,86 | 38,995 | 30.314 |
| 14 Mag 2024 | 53,22 | 8,14 | 18,04% | 46,86 | 55,415 | 45,805 | 20.286 |
| 13 Mag 2024 | 45,085 | 4,18 | 10,22% | 38,94 | 52,015 | 38,72 | 24.999 |
| 10 Mag 2024 | 40,905 | -4,45 | -9,80% | 38,24 | 40,985 | 38,24 | 21.530 |
| 09 Mag 2024 | 45,35 | 2,32 | 5,39% | 45,35 | 45,35 | 45,35 | 0 |
| 08 Mag 2024 | 43,03 | -8,20 | -16,00% | 47,21 | 49,33 | 40,02 | 20.253 |
| 07 Mag 2024 | 51,225 | 2,59 | 5,33% | 52,50 | 60,155 | 47,285 | 29.732 |
| 03 Mag 2024 | 48,635 | -2,08 | -4,10% | 51,61 | 53,685 | 45,145 | 7.030 |
| 02 Mag 2024 | 50,715 | 6,12 | 13,71% | 51,88 | 55,075 | 42,585 | 47.833 |
| 01 Mag 2024 | 44,60 | 12,86 | 40,49% | 35,33 | 45,10 | 33,965 | 110.882 |
| 30 Apr 2024 | 31,745 | 2,81 | 9,71% | 30,38 | 35,825 | 26,085 | 128.347 |
| 29 Apr 2024 | 28,935 | -0,15 | -0,52% | 32,53 | 33,56 | 28,51 | 400 |
| 26 Apr 2024 | 29,085 | 6,66 | 29,70% | 28,06 | 29,62 | 27,015 | 41.450 |
| 25 Apr 2024 | 22,425 | -0,84 | -3,59% | 23,50 | 23,855 | 20,87 | 49.594 |
| 24 Apr 2024 | 23,26 | 1,27 | 5,75% | 23,00 | 24,725 | 22,735 | 116.890 |
| 23 Apr 2024 | 21,995 | 2,78 | 14,47% | 21,05 | 23,335 | 18,605 | 110.834 |
| 22 Apr 2024 | 19,215 | -0,18 | -0,90% | 17,23 | 19,255 | 15,805 | 41.190 |
| 19 Apr 2024 | 19,39 | -3,00 | -13,38% | 19,83 | 20,615 | 17,475 | 82.795 |
| 18 Apr 2024 | 22,385 | 2,58 | 13,03% | 21,30 | 23,065 | 21,19 | 54.980 |
| 17 Apr 2024 | 19,805 | 0,61 | 3,20% | 18,82 | 20,975 | 18,165 | 84.952 |
| 16 Apr 2024 | 19,19 | -1,96 | -9,27% | 17,63 | 19,37 | 17,21 | 56.712 |
| 15 Apr 2024 | 21,15 | -3,50 | -14,20% | 25,68 | 25,685 | 20,84 | 112.309 |
| 12 Apr 2024 | 24,65 | -6,44 | -20,71% | 30,76 | 30,91 | 24,205 | 80.428 |
| 11 Apr 2024 | 31,09 | -3,11 | -9,09% | 35,66 | 35,66 | 30,855 | 30.750 |
| 10 Apr 2024 | 34,20 | -1,19 | -3,36% | 38,49 | 38,71 | 33,195 | 19.372 |
| 09 Apr 2024 | 35,39 | 3,42 | 10,70% | 31,58 | 38,585 | 30,25 | 50.000 |
| 08 Apr 2024 | 31,97 | -0,52 | -1,62% | 31,15 | 33,115 | 30,365 | 362 |
| 05 Apr 2024 | 32,495 | -3,33 | -9,30% | 32,79 | 34,68 | 31,775 | 11.431 |
| 04 Apr 2024 | 35,825 | 3,40 | 10,49% | 35,825 | 35,825 | 35,825 | 0 |
| 03 Apr 2024 | 32,425 | -1,78 | -5,20% | 31,80 | 33,34 | 30,15 | 9.350 |
| 02 Apr 2024 | 34,205 | -1,81 | -5,03% | 36,45 | 36,45 | 30,39 | 37.631 |
| 28 Mar 2024 | 36,015 | 0,29 | 0,80% | 39,23 | 40,06 | 34,785 | 73.046 |
| 27 Mar 2024 | 35,73 | -6,76 | -15,90% | 39,83 | 39,83 | 32,04 | 75.277 |
| 26 Mar 2024 | 42,485 | -3,20 | -7,00% | 45,58 | 45,58 | 38,38 | 38.192 |
| 25 Mar 2024 | 45,685 | 2,17 | 4,99% | 43,60 | 48,53 | 41,87 | 21.220 |
| 22 Mar 2024 | 43,515 | -4,03 | -8,47% | 46,05 | 46,74 | 41,07 | 43.700 |
| 21 Mar 2024 | 47,54 | -1,23 | -2,51% | 50,43 | 51,09 | 44,995 | 119.845 |
| 20 Mar 2024 | 48,765 | -4,89 | -9,11% | 52,62 | 54,235 | 47,21 | 15.000 |
| 19 Mar 2024 | 53,65 | -11,86 | -18,10% | 63,00 | 64,25 | 49,81 | 74.279 |
| 18 Mar 2024 | 65,51 | -0,66 | -1,00% | 72,92 | 75,89 | 65,10 | 32.479 |
|
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 |
