Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 25 Apr 2024 | 2.560,00 | 355,00 | 16,10% | 2.435,00 | 2.579,50 | 2.421,00 | 19.277.970 |
| 24 Apr 2024 | 2.205,00 | 94,00 | 4,45% | 2.155,00 | 2.219,00 | 2.122,00 | 7.301.650 |
| 23 Apr 2024 | 2.111,00 | -49,00 | -2,27% | 2.150,00 | 2.151,50 | 2.071,50 | 6.741.742 |
| 22 Apr 2024 | 2.160,00 | -19,00 | -0,87% | 2.175,00 | 2.179,00 | 2.123,00 | 5.368.488 |
| 19 Apr 2024 | 2.179,00 | -3,00 | -0,14% | 2.158,50 | 2.193,50 | 2.138,50 | 5.355.519 |
| 18 Apr 2024 | 2.182,00 | 13,50 | 0,62% | 2.184,50 | 2.200,50 | 2.158,50 | 4.400.673 |
| 17 Apr 2024 | 2.168,50 | 73,50 | 3,51% | 2.143,00 | 2.191,00 | 2.132,00 | 5.548.542 |
| 16 Apr 2024 | 2.095,00 | -74,00 | -3,41% | 2.119,50 | 2.128,50 | 2.074,00 | 3.935.165 |
| 15 Apr 2024 | 2.169,00 | -32,50 | -1,48% | 2.225,00 | 2.225,50 | 2.159,00 | 3.785.509 |
| 12 Apr 2024 | 2.201,50 | 78,00 | 3,67% | 2.169,00 | 2.240,50 | 2.162,00 | 4.039.259 |
| 11 Apr 2024 | 2.123,50 | -22,00 | -1,03% | 2.163,00 | 2.171,50 | 2.115,50 | 3.341.365 |
| 10 Apr 2024 | 2.145,50 | -46,00 | -2,10% | 2.215,00 | 2.229,00 | 2.108,50 | 8.590.836 |
| 09 Apr 2024 | 2.191,50 | 36,50 | 1,69% | 2.160,00 | 2.212,00 | 2.159,00 | 6.544.461 |
| 08 Apr 2024 | 2.155,00 | 67,00 | 3,21% | 2.094,50 | 2.155,00 | 2.094,50 | 3.650.944 |
| 05 Apr 2024 | 2.088,00 | -22,50 | -1,07% | 2.070,00 | 2.112,50 | 2.050,50 | 4.906.507 |
| 04 Apr 2024 | 2.110,50 | 62,50 | 3,05% | 2.063,50 | 2.123,00 | 2.059,00 | 5.478.558 |
| 03 Apr 2024 | 2.048,00 | 6,50 | 0,32% | 2.043,00 | 2.065,00 | 2.001,50 | 4.784.014 |
| 02 Apr 2024 | 2.041,50 | 89,70 | 4,60% | 1.965,60 | 2.051,00 | 1.960,60 | 6.351.144 |
| 28 Mar 2024 | 1.951,80 | 29,00 | 1,51% | 1.938,80 | 1.955,80 | 1.915,40 | 9.205.384 |
| 27 Mar 2024 | 1.922,80 | 5,20 | 0,27% | 1.908,00 | 1.925,20 | 1.882,20 | 3.132.008 |
| 26 Mar 2024 | 1.917,60 | -13,60 | -0,70% | 1.901,40 | 1.921,20 | 1.897,40 | 4.174.252 |
| 25 Mar 2024 | 1.931,20 | 1,80 | 0,09% | 1.935,20 | 1.961,20 | 1.923,40 | 3.424.292 |
| 22 Mar 2024 | 1.929,40 | 5,60 | 0,29% | 1.901,60 | 1.958,20 | 1.895,60 | 4.209.668 |
| 21 Mar 2024 | 1.923,80 | 85,20 | 4,63% | 1.931,20 | 1.955,80 | 1.896,00 | 6.651.840 |
| 20 Mar 2024 | 1.838,60 | 17,20 | 0,94% | 1.822,40 | 1.857,20 | 1.810,20 | 11.339.872 |
| 19 Mar 2024 | 1.821,40 | -7,20 | -0,39% | 1.847,00 | 1.861,40 | 1.801,00 | 12.130.917 |
| 18 Mar 2024 | 1.828,60 | -26,00 | -1,40% | 1.855,60 | 1.890,20 | 1.823,00 | 10.694.579 |
| 15 Mar 2024 | 1.854,60 | 21,00 | 1,15% | 1.856,00 | 1.876,20 | 1.789,60 | 12.032.085 |
| 14 Mar 2024 | 1.833,60 | -103,40 | -5,34% | 1.890,00 | 1.890,00 | 1.810,20 | 5.783.037 |
| 13 Mar 2024 | 1.937,00 | 85,80 | 4,63% | 1.850,00 | 1.956,00 | 1.842,40 | 10.633.531 |
| 12 Mar 2024 | 1.851,20 | 0,40 | 0,02% | 1.857,60 | 1.894,60 | 1.835,60 | 22.286.148 |
| 11 Mar 2024 | 1.850,80 | 0,20 | 0,01% | 1.810,60 | 1.854,20 | 1.801,40 | 7.164.088 |
| 08 Mar 2024 | 1.850,60 | -6,80 | -0,37% | 1.854,40 | 1.912,00 | 1.841,20 | 6.026.841 |
| 07 Mar 2024 | 1.857,40 | 90,00 | 5,09% | 1.790,00 | 1.862,40 | 1.787,80 | 12.036.679 |
| 06 Mar 2024 | 1.767,40 | 63,60 | 3,73% | 1.709,60 | 1.781,60 | 1.706,80 | 7.095.169 |
| 05 Mar 2024 | 1.703,80 | 1,40 | 0,08% | 1.685,20 | 1.738,00 | 1.657,60 | 19.444.644 |
| 04 Mar 2024 | 1.702,40 | -58,40 | -3,32% | 1.763,00 | 1.763,20 | 1.695,20 | 9.367.333 |
| 01 Mar 2024 | 1.760,80 | 59,80 | 3,52% | 1.717,60 | 1.796,60 | 1.704,00 | 6.405.377 |
| 29 Feb 2024 | 1.701,00 | -9,00 | -0,53% | 1.730,60 | 1.739,40 | 1.698,80 | 7.503.688 |
| 28 Feb 2024 | 1.710,00 | -52,40 | -2,97% | 1.750,00 | 1.755,00 | 1.703,00 | 3.174.667 |
| 27 Feb 2024 | 1.762,40 | 35,80 | 2,07% | 1.754,60 | 1.786,40 | 1.752,80 | 2.698.940 |
| 26 Feb 2024 | 1.726,60 | -59,40 | -3,33% | 1.759,00 | 1.764,40 | 1.722,40 | 4.156.412 |
| 23 Feb 2024 | 1.786,00 | 16,20 | 0,92% | 1.796,00 | 1.822,20 | 1.771,20 | 4.842.801 |
| 22 Feb 2024 | 1.769,80 | 52,00 | 3,03% | 1.802,20 | 1.833,00 | 1.733,00 | 4.339.154 |
| 21 Feb 2024 | 1.717,80 | -1,80 | -0,10% | 1.729,20 | 1.750,00 | 1.706,80 | 7.643.138 |
| 20 Feb 2024 | 1.719,60 | -58,40 | -3,28% | 1.740,00 | 1.758,60 | 1.710,00 | 3.133.179 |
| 19 Feb 2024 | 1.778,00 | -24,20 | -1,34% | 1.794,00 | 1.794,00 | 1.763,80 | 1.188.233 |
| 16 Feb 2024 | 1.802,20 | 35,20 | 1,99% | 1.786,00 | 1.839,20 | 1.782,80 | 3.606.679 |
| 15 Feb 2024 | 1.767,00 | 19,80 | 1,13% | 1.742,00 | 1.774,60 | 1.742,00 | 2.293.884 |
| 14 Feb 2024 | 1.747,20 | -8,80 | -0,50% | 1.725,60 | 1.750,80 | 1.688,00 | 4.254.831 |
| 13 Feb 2024 | 1.756,00 | 4,40 | 0,25% | 1.764,00 | 1.780,60 | 1.729,20 | 3.076.740 |
| 12 Feb 2024 | 1.751,60 | 49,00 | 2,88% | 1.710,00 | 1.766,20 | 1.702,40 | 1.669.696 |
| 09 Feb 2024 | 1.702,60 | -37,00 | -2,13% | 1.725,40 | 1.739,80 | 1.695,00 | 3.070.222 |
| 08 Feb 2024 | 1.739,60 | -15,00 | -0,85% | 1.756,20 | 1.798,00 | 1.731,20 | 4.001.312 |
| 07 Feb 2024 | 1.754,60 | -68,00 | -3,73% | 1.826,60 | 1.835,00 | 1.753,60 | 5.053.353 |
| 06 Feb 2024 | 1.822,60 | 12,60 | 0,70% | 1.834,60 | 1.853,60 | 1.790,40 | 2.195.032 |
| 05 Feb 2024 | 1.810,00 | -25,60 | -1,39% | 1.824,60 | 1.843,80 | 1.791,00 | 2.069.084 |
| 02 Feb 2024 | 1.835,60 | -43,00 | -2,29% | 1.883,80 | 1.888,20 | 1.824,00 | 1.701.684 |
| 01 Feb 2024 | 1.878,60 | -18,00 | -0,95% | 1.864,40 | 1.907,40 | 1.857,00 | 3.116.453 |
| 31 Gen 2024 | 1.896,60 | 4,80 | 0,25% | 1.905,00 | 1.915,60 | 1.871,00 | 2.745.891 |
| 30 Gen 2024 | 1.891,80 | -3,20 | -0,17% | 1.895,00 | 1.918,60 | 1.878,60 | 3.646.882 |
| 29 Gen 2024 | 1.895,00 | 6,80 | 0,36% | 1.870,00 | 1.900,00 | 1.863,20 | 2.847.269 |
|
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 |
