Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 07 Mag 2024 | 1.087,00 | 14,00 | 1,30% | 1.087,50 | 1.094,50 | 1.081,00 | 1.395.227 |
| 03 Mag 2024 | 1.073,00 | 24,00 | 2,29% | 1.050,50 | 1.085,50 | 1.049,00 | 1.584.580 |
| 02 Mag 2024 | 1.049,00 | -5,00 | -0,47% | 1.054,00 | 1.056,50 | 1.047,50 | 1.325.696 |
| 01 Mag 2024 | 1.054,00 | 9,50 | 0,91% | 1.048,50 | 1.063,50 | 1.048,50 | 770.514 |
| 30 Apr 2024 | 1.044,50 | -0,50 | -0,05% | 1.046,50 | 1.052,50 | 1.039,50 | 1.576.912 |
| 29 Apr 2024 | 1.045,00 | 6,50 | 0,63% | 1.041,50 | 1.052,00 | 1.039,50 | 2.290.653 |
| 26 Apr 2024 | 1.038,50 | 8,50 | 0,83% | 1.030,50 | 1.041,00 | 1.029,50 | 875.593 |
| 25 Apr 2024 | 1.030,00 | -7,50 | -0,72% | 1.038,00 | 1.047,00 | 1.020,00 | 1.177.133 |
| 24 Apr 2024 | 1.037,50 | -5,00 | -0,48% | 1.039,50 | 1.040,50 | 1.032,00 | 1.837.365 |
| 23 Apr 2024 | 1.042,50 | -4,00 | -0,38% | 1.053,00 | 1.054,50 | 1.035,00 | 905.296 |
| 22 Apr 2024 | 1.046,50 | 12,50 | 1,21% | 1.041,00 | 1.056,50 | 1.041,00 | 2.253.667 |
| 19 Apr 2024 | 1.034,00 | 15,50 | 1,52% | 1.020,00 | 1.034,50 | 1.016,50 | 4.216.268 |
| 18 Apr 2024 | 1.018,50 | 16,00 | 1,60% | 1.008,50 | 1.018,50 | 1.007,50 | 2.233.828 |
| 17 Apr 2024 | 1.002,50 | 1,50 | 0,15% | 996,00 | 1.011,50 | 991,40 | 1.138.279 |
| 16 Apr 2024 | 1.001,00 | -5,50 | -0,55% | 998,40 | 1.016,50 | 991,20 | 1.794.060 |
| 15 Apr 2024 | 1.006,50 | -8,00 | -0,79% | 1.013,00 | 1.017,50 | 1.000,50 | 743.901 |
| 12 Apr 2024 | 1.014,50 | 20,10 | 2,02% | 1.001,50 | 1.022,00 | 999,60 | 1.374.520 |
| 11 Apr 2024 | 994,40 | -3,40 | -0,34% | 999,00 | 1.010,00 | 992,00 | 2.682.258 |
| 10 Apr 2024 | 997,80 | -14,20 | -1,40% | 1.016,50 | 1.021,00 | 990,40 | 7.625.956 |
| 09 Apr 2024 | 1.012,00 | 0,50 | 0,05% | 1.013,50 | 1.017,50 | 1.004,00 | 1.136.741 |
| 08 Apr 2024 | 1.011,50 | -12,00 | -1,17% | 1.023,00 | 1.026,00 | 1.003,50 | 2.804.800 |
| 05 Apr 2024 | 1.023,50 | -20,50 | -1,96% | 1.037,50 | 1.041,50 | 1.019,00 | 1.933.782 |
| 04 Apr 2024 | 1.044,00 | 9,00 | 0,87% | 1.035,50 | 1.049,00 | 1.034,00 | 2.753.253 |
| 03 Apr 2024 | 1.035,00 | -6,00 | -0,58% | 1.036,50 | 1.045,00 | 1.028,50 | 1.783.419 |
| 02 Apr 2024 | 1.041,00 | 12,00 | 1,17% | 1.030,50 | 1.043,50 | 1.020,00 | 1.889.359 |
| 28 Mar 2024 | 1.029,00 | -16,50 | -1,58% | 1.047,50 | 1.050,00 | 1.023,50 | 1.604.235 |
| 27 Mar 2024 | 1.045,50 | 4,00 | 0,38% | 1.042,50 | 1.045,50 | 1.022,50 | 3.418.437 |
| 26 Mar 2024 | 1.041,50 | -10,50 | -1,00% | 1.050,50 | 1.057,00 | 1.040,00 | 1.784.607 |
| 25 Mar 2024 | 1.052,00 | -1,00 | -0,09% | 1.051,50 | 1.057,00 | 1.049,00 | 992.868 |
| 22 Mar 2024 | 1.053,00 | 3,50 | 0,33% | 1.053,50 | 1.062,00 | 1.052,00 | 1.586.340 |
| 21 Mar 2024 | 1.049,50 | 0,50 | 0,05% | 1.054,00 | 1.061,00 | 1.041,50 | 2.472.087 |
| 20 Mar 2024 | 1.049,00 | 22,50 | 2,19% | 1.027,00 | 1.049,00 | 1.025,00 | 1.520.530 |
| 19 Mar 2024 | 1.026,50 | 0,00 | 0,00% | 1.023,00 | 1.029,50 | 1.016,00 | 1.293.928 |
| 18 Mar 2024 | 1.026,50 | -32,00 | -3,02% | 1.056,00 | 1.056,00 | 1.020,50 | 1.570.078 |
| 15 Mar 2024 | 1.058,50 | 3,50 | 0,33% | 1.055,00 | 1.066,50 | 1.055,00 | 6.446.416 |
| 14 Mar 2024 | 1.055,00 | -2,50 | -0,24% | 1.058,50 | 1.065,50 | 1.047,50 | 1.042.662 |
| 13 Mar 2024 | 1.057,50 | 16,50 | 1,59% | 1.046,00 | 1.064,50 | 1.046,00 | 2.781.558 |
| 12 Mar 2024 | 1.041,00 | -13,50 | -1,28% | 1.060,50 | 1.070,00 | 1.041,00 | 2.246.971 |
| 11 Mar 2024 | 1.054,50 | -2,50 | -0,24% | 1.054,50 | 1.060,50 | 1.048,50 | 756.918 |
| 08 Mar 2024 | 1.057,00 | 3,00 | 0,28% | 1.053,50 | 1.059,00 | 1.043,50 | 1.355.509 |
| 07 Mar 2024 | 1.054,00 | 21,00 | 2,03% | 1.030,00 | 1.062,50 | 1.024,00 | 1.775.637 |
| 06 Mar 2024 | 1.033,00 | 10,00 | 0,98% | 1.020,50 | 1.038,00 | 1.016,00 | 3.177.886 |
| 05 Mar 2024 | 1.023,00 | 6,00 | 0,59% | 1.018,50 | 1.025,50 | 1.014,50 | 927.982 |
| 04 Mar 2024 | 1.017,00 | -0,50 | -0,05% | 1.016,00 | 1.023,50 | 1.010,00 | 1.199.073 |
| 01 Mar 2024 | 1.017,50 | -7,50 | -0,73% | 1.020,00 | 1.027,00 | 1.006,00 | 2.319.107 |
| 29 Feb 2024 | 1.025,00 | -2,00 | -0,19% | 1.034,50 | 1.043,00 | 1.025,00 | 5.408.475 |
| 28 Feb 2024 | 1.027,00 | -5,00 | -0,48% | 1.034,00 | 1.037,00 | 1.017,50 | 1.501.352 |
| 27 Feb 2024 | 1.032,00 | 8,50 | 0,83% | 1.023,50 | 1.033,50 | 1.020,50 | 1.143.415 |
| 26 Feb 2024 | 1.023,50 | -11,00 | -1,06% | 1.033,50 | 1.034,50 | 1.019,50 | 1.715.268 |
| 23 Feb 2024 | 1.034,50 | -7,50 | -0,72% | 1.042,50 | 1.048,50 | 1.031,50 | 1.344.885 |
| 22 Feb 2024 | 1.042,00 | -10,00 | -0,95% | 1.054,50 | 1.056,00 | 1.038,00 | 1.383.465 |
| 21 Feb 2024 | 1.052,00 | -2,00 | -0,19% | 1.060,00 | 1.061,00 | 1.046,00 | 859.029 |
| 20 Feb 2024 | 1.054,00 | 12,50 | 1,20% | 1.043,50 | 1.055,50 | 1.032,50 | 1.969.786 |
| 19 Feb 2024 | 1.041,50 | -1,50 | -0,14% | 1.046,00 | 1.049,50 | 1.035,50 | 796.412 |
| 16 Feb 2024 | 1.043,00 | 2,50 | 0,24% | 1.042,50 | 1.048,00 | 1.033,00 | 925.922 |
| 15 Feb 2024 | 1.040,50 | 17,50 | 1,71% | 1.025,50 | 1.048,50 | 1.021,50 | 1.391.539 |
| 14 Feb 2024 | 1.023,00 | -3,50 | -0,34% | 1.032,00 | 1.041,00 | 1.012,50 | 3.038.749 |
| 13 Feb 2024 | 1.026,50 | -5,50 | -0,53% | 1.034,00 | 1.042,00 | 1.023,00 | 1.809.470 |
| 12 Feb 2024 | 1.032,00 | 15,50 | 1,52% | 1.017,50 | 1.037,00 | 1.016,50 | 2.162.897 |
| 09 Feb 2024 | 1.016,50 | -9,00 | -0,88% | 1.023,50 | 1.027,50 | 1.016,00 | 1.971.003 |
| 08 Feb 2024 | 1.025,50 | -19,00 | -1,82% | 1.043,50 | 1.051,00 | 1.025,50 | 2.112.401 |
|
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 |
