Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.040,00 | 10,00 | 0,97% | 1.034,50 | 1.043,50 | 1.028,00 | 8.020.553 |
| 18 Apr 2024 | 1.030,00 | 17,00 | 1,68% | 1.033,50 | 1.043,50 | 1.027,00 | 23.789.802 |
| 17 Apr 2024 | 1.013,00 | 6,50 | 0,65% | 1.004,00 | 1.017,00 | 1.000,50 | 7.494.518 |
| 16 Apr 2024 | 1.006,50 | -18,50 | -1,80% | 1.018,50 | 1.024,00 | 1.001,00 | 6.226.154 |
| 15 Apr 2024 | 1.025,00 | -12,50 | -1,20% | 1.035,50 | 1.037,50 | 1.024,50 | 6.179.140 |
| 12 Apr 2024 | 1.037,50 | 24,00 | 2,37% | 1.019,50 | 1.044,50 | 1.016,50 | 9.170.329 |
| 11 Apr 2024 | 1.013,50 | -7,50 | -0,73% | 1.015,00 | 1.026,00 | 1.011,00 | 10.987.748 |
| 10 Apr 2024 | 1.021,00 | -11,50 | -1,11% | 1.041,00 | 1.043,50 | 1.017,00 | 22.090.375 |
| 09 Apr 2024 | 1.032,50 | -5,00 | -0,48% | 1.036,00 | 1.039,50 | 1.029,50 | 5.099.259 |
| 08 Apr 2024 | 1.037,50 | 4,50 | 0,44% | 1.035,00 | 1.041,00 | 1.031,00 | 5.689.390 |
| 05 Apr 2024 | 1.033,00 | -39,00 | -3,64% | 1.063,00 | 1.064,50 | 1.032,00 | 7.781.786 |
| 04 Apr 2024 | 1.072,00 | 2,00 | 0,19% | 1.067,00 | 1.078,00 | 1.065,50 | 5.089.777 |
| 03 Apr 2024 | 1.070,00 | -3,00 | -0,28% | 1.067,50 | 1.071,00 | 1.060,00 | 5.287.168 |
| 02 Apr 2024 | 1.073,00 | 7,00 | 0,66% | 1.080,50 | 1.085,50 | 1.064,00 | 6.366.188 |
| 28 Mar 2024 | 1.066,00 | 4,50 | 0,42% | 1.064,00 | 1.071,00 | 1.059,00 | 9.766.068 |
| 27 Mar 2024 | 1.061,50 | 4,00 | 0,38% | 1.059,00 | 1.064,00 | 1.039,50 | 8.463.132 |
| 26 Mar 2024 | 1.057,50 | -12,00 | -1,12% | 1.065,00 | 1.071,50 | 1.057,00 | 6.392.504 |
| 25 Mar 2024 | 1.069,50 | 3,00 | 0,28% | 1.064,50 | 1.070,00 | 1.061,50 | 6.569.345 |
| 22 Mar 2024 | 1.066,50 | 8,50 | 0,80% | 1.062,50 | 1.069,50 | 1.053,50 | 5.231.286 |
| 21 Mar 2024 | 1.058,00 | 1,00 | 0,09% | 1.053,50 | 1.071,00 | 1.053,50 | 9.584.832 |
| 20 Mar 2024 | 1.057,00 | 15,50 | 1,49% | 1.042,00 | 1.059,50 | 1.042,00 | 5.605.872 |
| 19 Mar 2024 | 1.041,50 | -3,00 | -0,29% | 1.039,00 | 1.046,50 | 1.032,50 | 4.229.315 |
| 18 Mar 2024 | 1.044,50 | -4,00 | -0,38% | 1.047,50 | 1.050,00 | 1.039,50 | 16.854.335 |
| 15 Mar 2024 | 1.048,50 | 5,50 | 0,53% | 1.043,00 | 1.052,50 | 1.040,50 | 28.191.917 |
| 14 Mar 2024 | 1.043,00 | -2,50 | -0,24% | 1.043,00 | 1.053,00 | 1.040,00 | 8.756.930 |
| 13 Mar 2024 | 1.045,50 | 9,50 | 0,92% | 1.043,50 | 1.051,50 | 1.039,00 | 14.170.208 |
| 12 Mar 2024 | 1.036,00 | -18,50 | -1,75% | 1.055,50 | 1.059,00 | 1.036,00 | 8.376.963 |
| 11 Mar 2024 | 1.054,50 | 1,50 | 0,14% | 1.051,00 | 1.056,00 | 1.046,00 | 15.737.833 |
| 08 Mar 2024 | 1.053,00 | -1,00 | -0,09% | 1.054,00 | 1.058,00 | 1.047,00 | 8.575.860 |
| 07 Mar 2024 | 1.054,00 | -2,50 | -0,24% | 1.058,50 | 1.066,50 | 1.054,00 | 22.499.788 |
| 06 Mar 2024 | 1.056,50 | -3,00 | -0,28% | 1.052,00 | 1.067,50 | 1.050,00 | 10.658.942 |
| 05 Mar 2024 | 1.059,50 | 20,00 | 1,92% | 1.045,50 | 1.060,00 | 1.037,50 | 5.923.760 |
| 04 Mar 2024 | 1.039,50 | 4,50 | 0,43% | 1.036,50 | 1.041,00 | 1.030,50 | 5.343.560 |
| 01 Mar 2024 | 1.035,00 | -2,50 | -0,24% | 1.040,00 | 1.047,00 | 1.028,50 | 4.253.400 |
| 29 Feb 2024 | 1.037,50 | 8,00 | 0,78% | 1.034,00 | 1.048,00 | 1.032,00 | 12.003.414 |
| 28 Feb 2024 | 1.029,50 | -0,50 | -0,05% | 1.034,50 | 1.038,50 | 1.024,00 | 8.024.746 |
| 27 Feb 2024 | 1.030,00 | 6,50 | 0,64% | 1.020,50 | 1.030,00 | 1.020,00 | 4.125.394 |
| 26 Feb 2024 | 1.023,50 | -11,00 | -1,06% | 1.036,50 | 1.036,50 | 1.021,00 | 16.745.051 |
| 23 Feb 2024 | 1.034,50 | 6,00 | 0,58% | 1.027,50 | 1.040,00 | 1.023,50 | 17.264.018 |
| 22 Feb 2024 | 1.028,50 | -11,50 | -1,11% | 1.038,50 | 1.041,50 | 1.024,00 | 5.180.430 |
| 21 Feb 2024 | 1.040,00 | 1,00 | 0,10% | 1.036,50 | 1.044,00 | 1.035,50 | 7.737.829 |
| 20 Feb 2024 | 1.039,00 | 17,50 | 1,71% | 1.023,00 | 1.042,00 | 1.019,50 | 9.009.511 |
| 19 Feb 2024 | 1.021,50 | 5,50 | 0,54% | 1.016,00 | 1.025,00 | 1.014,50 | 3.022.723 |
| 16 Feb 2024 | 1.016,00 | 7,00 | 0,69% | 1.011,50 | 1.017,50 | 1.004,50 | 9.765.478 |
| 15 Feb 2024 | 1.009,00 | 7,00 | 0,70% | 1.005,50 | 1.017,50 | 1.002,00 | 5.820.264 |
| 14 Feb 2024 | 1.002,00 | 5,00 | 0,50% | 1.005,00 | 1.011,00 | 999,20 | 3.767.149 |
| 13 Feb 2024 | 997,00 | -5,00 | -0,50% | 1.004,00 | 1.012,00 | 996,20 | 5.404.438 |
| 12 Feb 2024 | 1.002,00 | 4,20 | 0,42% | 1.000,00 | 1.006,00 | 993,40 | 8.342.031 |
| 09 Feb 2024 | 997,80 | -15,20 | -1,50% | 1.006,00 | 1.014,00 | 997,80 | 7.452.198 |
| 08 Feb 2024 | 1.013,00 | -22,50 | -2,17% | 1.033,50 | 1.036,00 | 1.013,00 | 5.056.358 |
| 07 Feb 2024 | 1.035,50 | -1,00 | -0,10% | 1.040,50 | 1.043,00 | 1.034,50 | 23.179.871 |
| 06 Feb 2024 | 1.036,50 | -10,50 | -1,00% | 1.050,00 | 1.055,00 | 1.026,50 | 8.694.275 |
| 05 Feb 2024 | 1.047,00 | 6,50 | 0,62% | 1.070,50 | 1.076,00 | 1.043,00 | 21.644.663 |
| 02 Feb 2024 | 1.040,50 | -10,50 | -1,00% | 1.065,00 | 1.066,00 | 1.039,50 | 4.478.142 |
| 01 Feb 2024 | 1.051,00 | -4,00 | -0,38% | 1.047,50 | 1.056,50 | 1.045,50 | 6.291.499 |
| 31 Gen 2024 | 1.055,00 | 8,50 | 0,81% | 1.050,00 | 1.060,00 | 1.045,50 | 8.225.895 |
| 30 Gen 2024 | 1.046,50 | 1,00 | 0,10% | 1.046,00 | 1.052,00 | 1.040,50 | 7.399.690 |
| 29 Gen 2024 | 1.045,50 | 2,00 | 0,19% | 1.046,50 | 1.060,50 | 1.042,00 | 5.906.107 |
| 26 Gen 2024 | 1.043,50 | 17,50 | 1,71% | 1.032,50 | 1.043,50 | 1.030,50 | 8.465.593 |
| 25 Gen 2024 | 1.026,00 | -7,50 | -0,73% | 1.029,00 | 1.033,00 | 1.024,00 | 6.470.853 |
| 24 Gen 2024 | 1.033,50 | 4,00 | 0,39% | 1.037,50 | 1.045,50 | 1.033,50 | 6.807.738 |
| 23 Gen 2024 | 1.029,50 | -1,50 | -0,15% | 1.032,50 | 1.033,00 | 1.023,00 | 8.816.870 |
| 22 Gen 2024 | 1.031,00 | 4,50 | 0,44% | 1.026,50 | 1.036,00 | 1.022,50 | 8.479.700 |
|
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 |
