Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 25 Apr 2024 | 66.407,00 | 0,00 | 0,00% | 66.407,00 | 66.407,00 | 66.407,00 | 0,00 |
| 24 Apr 2024 | 66.407,00 | -411,40 | -0,62% | 66.805,30 | 67.183,00 | 65.808,50 | 6.646,00 |
| 23 Apr 2024 | 66.818,40 | 1.901,40 | 2,93% | 64.924,50 | 67.248,00 | 64.508,20 | 10.800,00 |
| 22 Apr 2024 | 64.917,00 | -48,90 | -0,08% | 64.806,20 | 65.704,50 | 64.211,10 | 6.782,00 |
| 21 Apr 2024 | 64.965,90 | 1.177,20 | 1,85% | 63.693,90 | 65.422,90 | 63.091,20 | 6.486,00 |
| 20 Apr 2024 | 63.788,70 | 312,70 | 0,49% | 63.380,20 | 65.440,00 | 59.587,20 | 25.182,00 |
| 19 Apr 2024 | 63.476,00 | 2.198,50 | 3,59% | 61.241,80 | 64.133,80 | 60.804,60 | 15.037,00 |
| 18 Apr 2024 | 61.277,50 | -2.529,40 | -3,96% | 63.660,10 | 64.523,10 | 59.632,60 | 21.105,00 |
| 17 Apr 2024 | 63.806,90 | 404,40 | 0,64% | 63.348,00 | 64.376,90 | 61.568,10 | 17.162,00 |
| 16 Apr 2024 | 63.402,50 | -2.269,70 | -3,46% | 65.455,90 | 66.867,20 | 62.282,50 | 17.205,00 |
| 15 Apr 2024 | 65.672,20 | 1.887,00 | 2,96% | 64.175,00 | 65.856,80 | 62.113,10 | 22.020,00 |
| 14 Apr 2024 | 63.785,20 | -3.372,10 | -5,02% | 67.059,80 | 67.940,00 | 60.000,00 | 28.618,00 |
| 13 Apr 2024 | 67.157,30 | -2.854,70 | -4,08% | 70.084,00 | 71.230,00 | 64.845,40 | 20.623,00 |
| 12 Apr 2024 | 70.012,00 | -552,30 | -0,78% | 70.512,80 | 71.315,90 | 69.544,80 | 9.663,00 |
| 11 Apr 2024 | 70.564,30 | 1.422,30 | 2,06% | 69.119,10 | 71.190,50 | 67.506,80 | 13.202,00 |
| 10 Apr 2024 | 69.142,00 | -2.494,00 | -3,48% | 71.691,90 | 71.757,80 | 68.154,90 | 13.069,00 |
| 09 Apr 2024 | 71.636,00 | 2.270,80 | 3,27% | 69.309,70 | 72.799,00 | 69.045,70 | 14.887,00 |
| 08 Apr 2024 | 69.365,20 | 485,10 | 0,70% | 68.945,20 | 70.329,30 | 68.817,70 | 6.088,00 |
| 07 Apr 2024 | 68.880,10 | 1.056,00 | 1,56% | 67.864,40 | 69.696,00 | 67.460,70 | 4.443,00 |
| 06 Apr 2024 | 67.824,10 | -666,60 | -0,97% | 68.411,40 | 68.747,90 | 65.958,80 | 12.461,00 |
| 05 Apr 2024 | 68.490,70 | 2.538,80 | 3,85% | 65.889,30 | 69.319,40 | 65.060,30 | 14.244,00 |
| 04 Apr 2024 | 65.951,90 | 522,00 | 0,80% | 65.507,30 | 66.908,30 | 64.403,10 | 11.133,00 |
| 03 Apr 2024 | 65.429,90 | -4.242,10 | -6,09% | 69.606,60 | 69.628,60 | 64.566,40 | 20.308,00 |
| 02 Apr 2024 | 69.672,00 | -1.658,70 | -2,33% | 71.212,00 | 71.268,20 | 68.050,30 | 13.698,00 |
| 01 Apr 2024 | 71.330,70 | 1.715,60 | 2,46% | 69.630,00 | 71.400,10 | 69.604,10 | 5.231,00 |
| 31 Mar 2024 | 69.615,10 | -236,40 | -0,34% | 69.814,30 | 70.322,60 | 69.542,70 | 3.463,00 |
| 30 Mar 2024 | 69.851,50 | -882,60 | -1,25% | 70.813,90 | 70.928,80 | 69.001,10 | 9.198,00 |
| 29 Mar 2024 | 70.734,10 | 1.246,80 | 1,79% | 69.386,00 | 71.541,10 | 68.908,00 | 11.222,00 |
| 28 Mar 2024 | 69.487,30 | -507,60 | -0,73% | 69.970,00 | 71.777,00 | 68.400,00 | 16.452,00 |
| 27 Mar 2024 | 69.994,90 | 78,90 | 0,11% | 69.833,90 | 71.547,30 | 69.283,80 | 12.791,00 |
| 26 Mar 2024 | 69.916,00 | 2.697,30 | 4,01% | 67.129,00 | 71.142,00 | 66.374,50 | 16.856,00 |
| 25 Mar 2024 | 67.218,70 | 3.158,90 | 4,93% | 64.078,70 | 67.631,00 | 63.765,90 | 9.357,00 |
| 24 Mar 2024 | 64.059,80 | 267,50 | 0,42% | 63.678,00 | 66.000,00 | 63.008,00 | 6.790,00 |
| 23 Mar 2024 | 63.792,30 | -1.711,80 | -2,61% | 65.472,80 | 66.641,90 | 62.200,00 | 15.448,00 |
| 22 Mar 2024 | 65.504,10 | -2.390,90 | -3,52% | 67.802,60 | 68.247,20 | 64.520,00 | 17.384,00 |
| 21 Mar 2024 | 67.895,00 | 5.927,00 | 9,56% | 62.192,20 | 68.096,00 | 60.767,50 | 26.387,00 |
| 20 Mar 2024 | 61.968,00 | -5.601,60 | -8,29% | 67.632,00 | 68.121,60 | 61.558,80 | 32.435,00 |
| 19 Mar 2024 | 67.569,60 | -835,90 | -1,22% | 68.319,90 | 68.974,00 | 66.560,00 | 14.277,00 |
| 18 Mar 2024 | 68.405,50 | 3.037,60 | 4,65% | 65.699,90 | 68.910,50 | 64.541,70 | 15.098,00 |
| 17 Mar 2024 | 65.367,90 | -4.024,00 | -5,80% | 69.426,40 | 70.050,00 | 64.742,50 | 14.306,00 |
| 16 Mar 2024 | 69.391,90 | -3.654,60 | -5,00% | 71.480,10 | 72.432,00 | 65.588,00 | 28.078,00 |
| 15 Mar 2024 | 73.046,50 | 0,00 | 0,00% | 73.046,50 | 73.046,50 | 73.046,50 | 0,00 |
| 14 Mar 2024 | 73.046,50 | 1.581,20 | 2,21% | 71.394,70 | 73.625,60 | 71.321,80 | 12.602,00 |
| 13 Mar 2024 | 71.465,30 | -640,20 | -0,89% | 72.227,20 | 73.095,20 | 68.600,00 | 20.521,00 |
| 12 Mar 2024 | 72.105,50 | 3.157,30 | 4,58% | 68.869,60 | 72.800,00 | 67.226,90 | 21.350,00 |
| 11 Mar 2024 | 68.948,20 | 798,30 | 1,17% | 68.340,60 | 69.910,70 | 68.050,00 | 10.420,00 |
| 10 Mar 2024 | 68.149,90 | 0,00 | 0,00% | 68.149,90 | 68.149,90 | 68.149,90 | 0,00 |
| 09 Mar 2024 | 68.149,90 | 1.321,70 | 1,98% | 66.839,90 | 70.040,00 | 66.063,30 | 21.660,00 |
| 08 Mar 2024 | 66.828,20 | 769,70 | 1,17% | 66.025,20 | 67.996,00 | 65.544,00 | 11.784,00 |
| 07 Mar 2024 | 66.058,50 | 2.364,50 | 3,71% | 63.779,40 | 67.647,40 | 62.775,80 | 24.387,00 |
| 06 Mar 2024 | 63.694,00 | -4.555,80 | -6,68% | 68.146,10 | 69.080,00 | 59.000,00 | 39.531,00 |
| 05 Mar 2024 | 68.249,80 | 5.106,50 | 8,09% | 63.055,40 | 68.500,00 | 62.273,20 | 25.400,00 |
| 04 Mar 2024 | 63.143,30 | 1.133,30 | 1,83% | 61.920,70 | 63.248,50 | 61.307,00 | 7.687,00 |
| 03 Mar 2024 | 62.010,00 | -368,50 | -0,59% | 62.353,80 | 62.441,00 | 61.559,70 | 6.540,00 |
| 02 Mar 2024 | 62.378,50 | 1.209,80 | 1,98% | 61.198,90 | 63.114,40 | 60.773,30 | 13.521,00 |
| 01 Mar 2024 | 61.168,70 | -1.269,60 | -2,03% | 62.278,40 | 63.661,00 | 60.372,00 | 19.979,00 |
| 29 Feb 2024 | 62.438,30 | 5.372,00 | 9,41% | 57.073,80 | 64.085,20 | 56.700,00 | 34.345,00 |
| 28 Feb 2024 | 57.066,30 | 2.580,70 | 4,74% | 54.538,80 | 57.614,30 | 54.451,00 | 19.753,00 |
| 27 Feb 2024 | 54.485,60 | 2.754,00 | 5,32% | 51.725,20 | 54.923,00 | 50.902,20 | 14.931,00 |
| 26 Feb 2024 | 51.731,60 | 164,80 | 0,32% | 51.573,00 | 51.984,80 | 51.266,40 | 5.303,00 |
| 25 Feb 2024 | 51.566,80 | 829,80 | 1,64% | 50.766,10 | 51.700,00 | 50.574,00 | 4.994,00 |
| 24 Feb 2024 | 50.737,00 | -603,00 | -1,17% | 51.324,00 | 51.547,30 | 50.513,10 | 10.210,00 |
| 23 Feb 2024 | 51.340,00 | -486,00 | -0,94% | 51.805,00 | 52.080,00 | 50.936,00 | 10.126,00 |
| 22 Feb 2024 | 51.826,00 | -447,00 | -0,86% | 52.259,80 | 52.371,40 | 50.533,80 | 11.974,00 |
| 21 Feb 2024 | 52.273,00 | 499,50 | 0,96% | 51.774,90 | 53.006,00 | 50.752,30 | 16.600,00 |
| 20 Feb 2024 | 51.773,50 | -336,50 | -0,65% | 52.131,90 | 52.489,20 | 51.680,10 | 6.774,00 |
| 19 Feb 2024 | 52.110,00 | 464,00 | 0,90% | 51.631,10 | 52.399,50 | 51.154,00 | 5.319,00 |
| 18 Feb 2024 | 51.646,00 | -476,60 | -0,91% | 52.131,60 | 52.165,90 | 50.618,60 | 7.826,00 |
| 17 Feb 2024 | 52.122,60 | 232,30 | 0,45% | 51.909,00 | 52.574,20 | 51.562,50 | 11.528,00 |
| 16 Feb 2024 | 51.890,30 | 110,20 | 0,21% | 51.788,40 | 52.813,00 | 51.309,50 | 15.565,00 |
| 15 Feb 2024 | 51.780,10 | 2.067,90 | 4,16% | 49.666,10 | 52.045,70 | 49.228,30 | 15.837,00 |
| 14 Feb 2024 | 49.712,20 | -227,80 | -0,46% | 49.924,00 | 50.385,10 | 48.300,00 | 14.884,00 |
| 13 Feb 2024 | 49.940,00 | 1.646,00 | 3,41% | 48.268,30 | 50.333,30 | 47.705,70 | 15.636,00 |
| 12 Feb 2024 | 48.294,00 | 539,80 | 1,13% | 47.700,90 | 48.594,40 | 47.566,00 | 6.169,00 |
| 11 Feb 2024 | 47.754,20 | 631,80 | 1,34% | 47.182,30 | 48.175,50 | 46.841,60 | 5.104,00 |
| 10 Feb 2024 | 47.122,40 | 1.832,40 | 4,05% | 45.327,60 | 48.219,90 | 45.245,00 | 20.379,00 |
| 09 Feb 2024 | 45.290,00 | 968,10 | 2,18% | 44.384,20 | 45.611,00 | 44.330,00 | 11.857,00 |
| 08 Feb 2024 | 44.321,90 | 1.235,00 | 2,87% | 43.099,10 | 44.422,10 | 42.787,80 | 9.303,00 |
| 07 Feb 2024 | 43.086,90 | 378,70 | 0,89% | 42.701,70 | 43.388,00 | 42.570,80 | 5.920,00 |
| 06 Feb 2024 | 42.708,20 | 113,10 | 0,27% | 42.580,40 | 43.571,80 | 42.256,50 | 8.991,00 |
| 05 Feb 2024 | 42.595,10 | -408,90 | -0,95% | 42.987,50 | 43.116,80 | 42.188,00 | 4.676,00 |
| 04 Feb 2024 | 43.004,00 | -194,70 | -0,45% | 43.175,50 | 43.380,00 | 42.877,20 | 2.629,00 |
| 03 Feb 2024 | 43.198,70 | 118,80 | 0,28% | 43.088,30 | 43.485,20 | 42.546,80 | 8.821,00 |
| 02 Feb 2024 | 43.079,90 | 493,90 | 1,16% | 42.660,00 | 43.286,20 | 41.868,20 | 11.578,00 |
| 01 Feb 2024 | 42.586,00 | -368,70 | -0,86% | 43.079,80 | 43.748,80 | 42.288,80 | 14.475,00 |
| 31 Gen 2024 | 42.954,70 | -330,90 | -0,76% | 43.251,40 | 43.884,40 | 42.690,10 | 15.751,00 |
| 30 Gen 2024 | 43.285,60 | 1.243,40 | 2,96% | 41.944,00 | 43.300,00 | 41.799,50 | 12.255,00 |
| 29 Gen 2024 | 42.042,20 | -74,70 | -0,18% | 42.130,40 | 42.838,20 | 41.617,20 | 7.009,00 |
| 28 Gen 2024 | 42.116,90 | 309,00 | 0,74% | 41.804,50 | 42.199,90 | 41.380,40 | 5.484,00 |
| 27 Gen 2024 | 41.807,90 | 1.865,90 | 4,67% | 39.942,90 | 42.249,90 | 39.825,20 | 19.054,00 |
|
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 |
