Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 23 Mag 2024 | 63.763,02 | -392,35 | -0,61% | 64.150,72 | 65.111,11 | 63.564,30 | 11,00 |
| 22 Mag 2024 | 64.155,37 | -520,20 | -0,80% | 64.642,33 | 65.595,78 | 63.046,33 | 32,00 |
| 21 Mag 2024 | 64.675,57 | 3.720,01 | 6,10% | 60.914,75 | 64.739,41 | 60.731,63 | 22,00 |
| 20 Mag 2024 | 60.955,56 | -678,34 | -1,10% | 61.626,01 | 62.236,67 | 60.603,15 | 4,00 |
| 19 Mag 2024 | 61.633,90 | 31,82 | 0,05% | 61.643,17 | 62.000,00 | 61.329,00 | 6,00 |
| 18 Mag 2024 | 61.602,08 | 1.593,49 | 2,66% | 60.032,92 | 61.950,35 | 59.942,78 | 14,00 |
| 17 Mag 2024 | 60.008,59 | -744,17 | -1,22% | 60.769,96 | 61.400,00 | 59.388,00 | 19,00 |
| 16 Mag 2024 | 60.752,76 | 3.790,13 | 6,65% | 56.966,02 | 61.040,31 | 56.736,91 | 27,00 |
| 15 Mag 2024 | 56.962,63 | -1.334,69 | -2,29% | 58.274,22 | 58.499,00 | 56.564,61 | 12,00 |
| 14 Mag 2024 | 58.297,32 | 1.134,79 | 1,99% | 57.167,91 | 58.773,53 | 56.450,02 | 13,00 |
| 13 Mag 2024 | 57.162,53 | 626,40 | 1,11% | 56.557,60 | 57.496,82 | 56.401,27 | 3,00 |
| 12 Mag 2024 | 56.536,13 | 1,13 | 0,00% | 56.519,90 | 57.164,57 | 56.242,42 | 2,00 |
| 11 Mag 2024 | 56.535,00 | -1.968,99 | -3,37% | 58.524,06 | 58.888,00 | 55.999,83 | 19,00 |
| 10 Mag 2024 | 58.503,99 | 1.606,01 | 2,82% | 56.877,96 | 58.792,45 | 56.506,05 | 14,00 |
| 09 Mag 2024 | 56.897,98 | -1.081,42 | -1,87% | 57.996,48 | 58.656,62 | 56.625,81 | 12,00 |
| 08 Mag 2024 | 57.979,40 | -743,36 | -1,27% | 58.765,80 | 59.855,48 | 57.954,22 | 10,00 |
| 07 Mag 2024 | 58.722,76 | -821,23 | -1,38% | 59.513,74 | 60.815,38 | 58.323,45 | 17,00 |
| 06 Mag 2024 | 59.543,99 | 136,60 | 0,23% | 59.558,79 | 60.059,00 | 58.485,00 | 7,00 |
| 05 Mag 2024 | 59.407,39 | 979,38 | 1,68% | 58.507,74 | 59.967,37 | 58.225,00 | 12,00 |
| 04 Mag 2024 | 58.428,01 | 3.265,02 | 5,92% | 55.129,10 | 58.880,05 | 54.856,55 | 31,00 |
| 03 Mag 2024 | 55.162,99 | 585,05 | 1,07% | 54.566,91 | 55.607,78 | 53.241,12 | 32,00 |
| 02 Mag 2024 | 54.577,94 | -2.402,05 | -4,22% | 56.886,98 | 57.023,11 | 53.083,36 | 40,00 |
| 01 Mag 2024 | 56.979,99 | -2.631,57 | -4,41% | 59.629,75 | 60.399,99 | 55.405,47 | 37,00 |
| 30 Apr 2024 | 59.611,56 | 641,92 | 1,09% | 58.904,75 | 59.930,09 | 57.854,11 | 19,00 |
| 29 Apr 2024 | 58.969,64 | -452,50 | -0,76% | 59.444,59 | 60.280,84 | 58.710,64 | 6,00 |
| 28 Apr 2024 | 59.422,14 | -261,19 | -0,44% | 59.678,51 | 59.801,46 | 58.500,00 | 8,00 |
| 27 Apr 2024 | 59.683,33 | -534,87 | -0,89% | 60.233,39 | 60.590,14 | 59.312,82 | 16,00 |
| 26 Apr 2024 | 60.218,20 | 89,68 | 0,15% | 60.123,98 | 60.870,83 | 58.861,20 | 25,00 |
| 25 Apr 2024 | 60.128,52 | -1.965,25 | -3,16% | 62.165,48 | 62.691,58 | 59.496,42 | 24,00 |
| 24 Apr 2024 | 62.093,77 | -656,23 | -1,05% | 62.763,22 | 63.086,75 | 61.740,67 | 17,00 |
| 23 Apr 2024 | 62.750,00 | 1.700,95 | 2,79% | 61.046,29 | 63.166,67 | 60.552,38 | 20,00 |
| 22 Apr 2024 | 61.049,05 | -149,45 | -0,24% | 60.991,03 | 61.826,62 | 60.404,93 | 8,00 |
| 21 Apr 2024 | 61.198,50 | 1.190,17 | 1,98% | 59.949,91 | 61.604,40 | 59.345,25 | 8,00 |
| 20 Apr 2024 | 60.008,33 | 286,63 | 0,48% | 59.628,81 | 61.511,01 | 56.220,00 | 38,00 |
| 19 Apr 2024 | 59.721,70 | 2.224,84 | 3,87% | 57.535,17 | 60.255,18 | 56.953,04 | 23,00 |
| 18 Apr 2024 | 57.496,86 | -2.600,52 | -4,33% | 60.149,10 | 60.758,00 | 56.207,53 | 36,00 |
| 17 Apr 2024 | 60.097,38 | 368,45 | 0,62% | 59.665,67 | 60.670,23 | 58.158,50 | 41,00 |
| 16 Apr 2024 | 59.728,93 | -2.257,07 | -3,64% | 62.012,27 | 62.926,07 | 58.733,00 | 43,00 |
| 15 Apr 2024 | 61.986,00 | 1.023,60 | 1,68% | 61.012,22 | 62.326,89 | 58.923,37 | 65,00 |
| 14 Apr 2024 | 60.962,40 | -2.487,06 | -3,92% | 63.371,79 | 64.340,06 | 58.207,50 | 76,00 |
| 13 Apr 2024 | 63.449,46 | -1.844,48 | -2,82% | 65.272,43 | 66.493,32 | 61.851,60 | 38,00 |
| 12 Apr 2024 | 65.293,94 | -168,56 | -0,26% | 65.470,70 | 66.202,00 | 64.836,73 | 23,00 |
| 11 Apr 2024 | 65.462,50 | 1.728,04 | 2,71% | 63.726,56 | 65.971,63 | 62.319,73 | 25,00 |
| 10 Apr 2024 | 63.734,46 | -1.933,03 | -2,94% | 65.688,67 | 65.761,27 | 62.946,28 | 30,00 |
| 09 Apr 2024 | 65.667,49 | 1.563,47 | 2,44% | 64.016,75 | 67.000,00 | 63.830,60 | 28,00 |
| 08 Apr 2024 | 64.104,02 | 524,99 | 0,83% | 63.675,78 | 64.968,75 | 63.651,30 | 15,00 |
| 07 Apr 2024 | 63.579,03 | 879,03 | 1,40% | 62.686,31 | 64.387,75 | 62.348,04 | 8,00 |
| 06 Apr 2024 | 62.700,00 | -572,13 | -0,90% | 63.314,14 | 63.438,00 | 61.094,69 | 28,00 |
| 05 Apr 2024 | 63.272,13 | 2.230,80 | 3,65% | 60.964,14 | 63.892,14 | 60.111,60 | 31,00 |
| 04 Apr 2024 | 61.041,33 | 134,84 | 0,22% | 60.928,45 | 61.998,70 | 60.087,92 | 32,00 |
| 03 Apr 2024 | 60.906,49 | -4.025,92 | -6,20% | 64.927,55 | 64.927,55 | 60.099,93 | 60,00 |
| 02 Apr 2024 | 64.932,41 | -1.267,39 | -1,91% | 66.048,23 | 66.088,07 | 63.476,18 | 22,00 |
| 01 Apr 2024 | 66.199,80 | 1.569,93 | 2,43% | 64.605,95 | 66.199,80 | 64.605,95 | 9,00 |
| 31 Mar 2024 | 64.629,87 | -288,03 | -0,44% | 64.900,97 | 65.248,00 | 64.569,36 | 9,00 |
| 30 Mar 2024 | 64.917,90 | -668,32 | -1,02% | 65.572,09 | 65.760,42 | 64.073,58 | 15,00 |
| 29 Mar 2024 | 65.586,22 | 1.264,70 | 1,97% | 64.266,82 | 66.255,38 | 63.752,55 | 19,00 |
| 28 Mar 2024 | 64.321,52 | -336,19 | -0,52% | 64.681,45 | 66.366,02 | 63.293,17 | 34,00 |
| 27 Mar 2024 | 64.657,71 | 206,17 | 0,32% | 64.394,46 | 65.941,83 | 63.999,99 | 22,00 |
| 26 Mar 2024 | 64.451,54 | 2.192,84 | 3,52% | 62.239,23 | 65.615,98 | 61.407,50 | 36,00 |
| 25 Mar 2024 | 62.258,70 | 2.976,23 | 5,02% | 59.318,45 | 62.602,69 | 59.095,94 | 16,00 |
| 24 Mar 2024 | 59.282,47 | 421,56 | 0,72% | 59.093,66 | 61.155,20 | 58.354,32 | 17,00 |
| 23 Mar 2024 | 58.860,91 | -1.461,72 | -2,42% | 60.349,55 | 61.457,00 | 57.741,47 | 32,00 |
| 22 Mar 2024 | 60.322,63 | -1.913,51 | -3,07% | 62.176,00 | 62.475,44 | 59.550,01 | 37,00 |
| 21 Mar 2024 | 62.236,14 | 5.240,22 | 9,19% | 57.058,96 | 62.437,10 | 56.002,34 | 62,00 |
| 20 Mar 2024 | 56.995,92 | -5.339,20 | -8,57% | 62.225,45 | 62.685,39 | 56.666,01 | 76,00 |
| 19 Mar 2024 | 62.335,12 | -620,48 | -0,99% | 62.927,26 | 63.334,43 | 61.255,45 | 24,00 |
| 18 Mar 2024 | 62.955,60 | 2.807,45 | 4,67% | 60.069,13 | 63.341,03 | 59.429,96 | 31,00 |
| 17 Mar 2024 | 60.148,15 | -3.694,82 | -5,79% | 63.910,36 | 64.428,18 | 59.645,26 | 25,00 |
| 16 Mar 2024 | 63.842,97 | -1.826,80 | -2,78% | 65.651,98 | 66.573,86 | 60.314,54 | 59,00 |
| 15 Mar 2024 | 65.669,77 | -1.101,13 | -1,65% | 66.807,19 | 67.442,25 | 63.103,54 | 48,00 |
| 14 Mar 2024 | 66.770,90 | 1.338,99 | 2,05% | 65.419,90 | 67.324,65 | 65.313,55 | 35,00 |
| 13 Mar 2024 | 65.431,91 | 81,16 | 0,12% | 65.323,06 | 66.554,99 | 62.993,66 | 55,00 |
| 12 Mar 2024 | 65.350,75 | 2.239,66 | 3,55% | 63.078,38 | 66.487,64 | 61.640,46 | 66,00 |
| 11 Mar 2024 | 63.111,09 | 495,32 | 0,79% | 62.603,16 | 63.975,23 | 62.332,19 | 26,00 |
| 10 Mar 2024 | 62.615,77 | 92,20 | 0,15% | 62.475,39 | 62.799,99 | 62.226,37 | 15,00 |
| 09 Mar 2024 | 62.523,57 | 1.317,71 | 2,15% | 61.164,97 | 63.960,29 | 60.580,04 | 47,00 |
| 08 Mar 2024 | 61.205,86 | 493,56 | 0,81% | 60.678,11 | 62.374,63 | 60.234,49 | 35,00 |
| 07 Mar 2024 | 60.712,30 | 1.931,02 | 3,29% | 58.820,69 | 62.318,57 | 57.944,82 | 62,00 |
| 06 Mar 2024 | 58.781,28 | -4.089,79 | -6,51% | 62.900,00 | 63.530,00 | 53.679,98 | 103,00 |
| 05 Mar 2024 | 62.871,07 | 4.624,32 | 7,94% | 58.231,20 | 63.103,00 | 57.565,88 | 75,00 |
| 04 Mar 2024 | 58.246,75 | 1.013,04 | 1,77% | 57.226,05 | 58.358,64 | 56.592,87 | 15,00 |
| 03 Mar 2024 | 57.233,71 | -385,44 | -0,67% | 57.633,20 | 57.633,20 | 56.824,20 | 15,00 |
| 02 Mar 2024 | 57.619,15 | 1.289,15 | 2,29% | 56.202,48 | 58.190,00 | 56.031,66 | 27,00 |
| 01 Mar 2024 | 56.330,00 | -1.300,59 | -2,26% | 57.562,06 | 58.547,11 | 55.706,54 | 53,00 |
| 29 Feb 2024 | 57.630,59 | 5.041,12 | 9,59% | 52.612,12 | 59.000,00 | 52.362,78 | 121,00 |
| 28 Feb 2024 | 52.589,47 | 2.380,83 | 4,74% | 50.188,03 | 53.093,88 | 50.172,00 | 49,00 |
| 27 Feb 2024 | 50.208,64 | 2.415,96 | 5,06% | 47.792,63 | 50.575,73 | 46.994,10 | 36,00 |
| 26 Feb 2024 | 47.792,68 | 168,34 | 0,35% | 47.632,84 | 48.000,00 | 47.392,12 | 7,00 |
| 25 Feb 2024 | 47.624,34 | 692,51 | 1,48% | 46.959,45 | 47.777,69 | 46.788,55 | 15,00 |
| 24 Feb 2024 | 46.931,83 | -536,17 | -1,13% | 47.415,95 | 47.631,61 | 46.738,40 | 21,00 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
