Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 13 Mag 2024 | 61.524,92 | 723,65 | 1,19% | 60.804,01 | 61.814,72 | 60.650,06 | 1.314,00 |
| 12 Mag 2024 | 60.801,27 | 6,07 | 0,01% | 60.814,01 | 61.486,71 | 60.536,65 | 1.464,00 |
| 11 Mag 2024 | 60.795,20 | -2.257,90 | -3,58% | 63.094,01 | 63.463,95 | 60.254,76 | 3.533,00 |
| 10 Mag 2024 | 63.053,10 | 1.873,79 | 3,06% | 61.176,44 | 63.370,00 | 60.684,59 | 2.873,00 |
| 09 Mag 2024 | 61.179,31 | -1.169,78 | -1,88% | 62.291,69 | 62.970,20 | 60.895,62 | 2.586,00 |
| 08 Mag 2024 | 62.349,09 | -804,18 | -1,27% | 63.145,16 | 64.404,01 | 62.287,97 | 2.452,00 |
| 07 Mag 2024 | 63.153,27 | -853,44 | -1,33% | 64.030,26 | 65.478,12 | 62.777,77 | 3.244,00 |
| 06 Mag 2024 | 64.006,71 | 128,67 | 0,20% | 63.984,07 | 64.593,79 | 62.946,00 | 1.851,00 |
| 05 Mag 2024 | 63.878,04 | 1.025,60 | 1,63% | 62.854,85 | 64.498,39 | 62.592,27 | 2.518,00 |
| 04 Mag 2024 | 62.852,44 | 3.761,86 | 6,37% | 59.062,33 | 63.313,70 | 58.826,00 | 4.240,00 |
| 03 Mag 2024 | 59.090,58 | 693,50 | 1,19% | 58.376,93 | 59.534,71 | 56.957,96 | 4.566,00 |
| 02 Mag 2024 | 58.397,08 | -2.349,88 | -3,87% | 60.713,04 | 60.840,99 | 56.684,34 | 7.519,00 |
| 01 Mag 2024 | 60.746,96 | -3.114,24 | -4,88% | 63.824,86 | 64.701,23 | 59.283,52 | 5.128,00 |
| 30 Apr 2024 | 63.861,20 | 720,44 | 1,14% | 63.079,68 | 64.188,31 | 61.855,09 | 2.738,00 |
| 29 Apr 2024 | 63.140,76 | -305,96 | -0,48% | 63.491,93 | 64.367,99 | 62.803,98 | 1.721,00 |
| 28 Apr 2024 | 63.446,72 | -323,28 | -0,51% | 63.766,81 | 63.916,58 | 62.452,88 | 2.056,00 |
| 27 Apr 2024 | 63.770,00 | -728,34 | -1,13% | 64.501,56 | 64.793,39 | 63.335,40 | 2.653,00 |
| 26 Apr 2024 | 64.498,34 | 209,83 | 0,33% | 64.265,81 | 65.268,81 | 62.873,55 | 3.096,00 |
| 25 Apr 2024 | 64.288,51 | -2.107,50 | -3,17% | 66.441,62 | 67.059,83 | 63.637,81 | 3.343,00 |
| 24 Apr 2024 | 66.396,01 | -419,73 | -0,63% | 66.799,09 | 67.183,01 | 65.851,38 | 2.152,00 |
| 23 Apr 2024 | 66.815,74 | 1.901,20 | 2,93% | 64.939,56 | 67.206,28 | 64.535,42 | 2.994,00 |
| 22 Apr 2024 | 64.914,54 | -47,47 | -0,07% | 64.902,74 | 65.695,55 | 64.250,00 | 1.951,00 |
| 21 Apr 2024 | 64.962,01 | 1.138,75 | 1,78% | 63.828,80 | 65.387,52 | 63.190,77 | 2.444,00 |
| 20 Apr 2024 | 63.823,26 | 353,18 | 0,56% | 63.409,41 | 65.415,60 | 59.742,89 | 6.565,00 |
| 19 Apr 2024 | 63.470,08 | 2.221,08 | 3,63% | 61.270,65 | 63.983,67 | 60.822,37 | 4.213,00 |
| 18 Apr 2024 | 61.249,00 | -2.506,02 | -3,93% | 63.784,19 | 64.447,68 | 59.870,99 | 4.875,00 |
| 17 Apr 2024 | 63.755,02 | 308,83 | 0,49% | 63.351,77 | 64.285,49 | 61.665,74 | 5.049,00 |
| 16 Apr 2024 | 63.446,19 | -2.216,89 | -3,38% | 65.584,71 | 66.778,56 | 62.282,85 | 4.988,00 |
| 15 Apr 2024 | 65.663,08 | 1.674,29 | 2,62% | 63.820,27 | 65.789,11 | 62.173,21 | 5.857,00 |
| 14 Apr 2024 | 63.988,79 | -3.184,61 | -4,74% | 67.048,65 | 67.918,69 | 60.994,39 | 6.499,00 |
| 13 Apr 2024 | 67.173,40 | -2.854,67 | -4,08% | 70.002,22 | 71.221,88 | 65.401,61 | 5.174,00 |
| 12 Apr 2024 | 70.028,07 | -572,93 | -0,81% | 70.564,47 | 71.246,23 | 69.585,99 | 3.053,00 |
| 11 Apr 2024 | 70.601,00 | 1.436,47 | 2,08% | 69.128,01 | 71.090,01 | 67.522,37 | 3.956,00 |
| 10 Apr 2024 | 69.164,53 | -2.487,89 | -3,47% | 71.631,58 | 71.721,18 | 68.228,45 | 3.776,00 |
| 09 Apr 2024 | 71.652,42 | 2.284,43 | 3,29% | 69.351,89 | 72.715,85 | 69.116,59 | 4.495,00 |
| 08 Apr 2024 | 69.367,99 | 482,20 | 0,70% | 68.896,11 | 70.250,35 | 68.849,69 | 1.999,00 |
| 07 Apr 2024 | 68.885,79 | 1.055,62 | 1,56% | 67.853,75 | 69.628,84 | 67.447,83 | 2.020,00 |
| 06 Apr 2024 | 67.830,17 | -648,86 | -0,95% | 68.482,86 | 68.689,75 | 65.969,36 | 3.695,00 |
| 05 Apr 2024 | 68.479,02 | 2.529,02 | 3,83% | 65.927,47 | 69.220,00 | 65.096,25 | 3.929,00 |
| 04 Apr 2024 | 65.950,00 | 501,67 | 0,77% | 65.488,94 | 66.843,85 | 64.545,03 | 3.898,00 |
| 03 Apr 2024 | 65.448,33 | -4.222,65 | -6,06% | 69.656,51 | 69.656,51 | 64.622,49 | 6.849,00 |
| 02 Apr 2024 | 69.670,98 | -1.693,82 | -2,37% | 71.193,64 | 71.255,92 | 68.237,27 | 3.915,00 |
| 01 Apr 2024 | 71.364,80 | 1.749,82 | 2,51% | 69.606,00 | 71.365,98 | 69.566,48 | 1.846,00 |
| 31 Mar 2024 | 69.614,98 | -259,76 | -0,37% | 69.878,50 | 70.317,57 | 69.571,68 | 1.560,00 |
| 30 Mar 2024 | 69.874,74 | -862,92 | -1,22% | 70.748,15 | 70.900,00 | 69.140,48 | 2.368,00 |
| 29 Mar 2024 | 70.737,66 | 1.221,66 | 1,76% | 69.446,52 | 71.539,90 | 68.978,39 | 3.370,00 |
| 28 Mar 2024 | 69.516,00 | -458,18 | -0,65% | 69.990,00 | 71.700,00 | 68.429,42 | 4.488,00 |
| 27 Mar 2024 | 69.974,18 | 28,19 | 0,04% | 69.894,77 | 71.495,91 | 69.421,19 | 3.653,00 |
| 26 Mar 2024 | 69.945,99 | 2.701,95 | 4,02% | 67.283,36 | 71.095,84 | 66.433,74 | 4.990,00 |
| 25 Mar 2024 | 67.244,04 | 3.184,20 | 4,97% | 64.026,12 | 67.581,82 | 63.799,45 | 2.942,00 |
| 24 Mar 2024 | 64.059,84 | 456,67 | 0,72% | 63.676,78 | 65.994,99 | 63.079,94 | 2.444,00 |
| 23 Mar 2024 | 63.603,17 | -1.893,31 | -2,89% | 65.499,41 | 66.633,15 | 62.417,76 | 4.720,00 |
| 22 Mar 2024 | 65.496,48 | -2.388,13 | -3,52% | 67.823,25 | 68.163,38 | 64.726,01 | 5.152,00 |
| 21 Mar 2024 | 67.884,61 | 5.994,60 | 9,69% | 61.998,67 | 68.006,66 | 60.840,18 | 8.540,00 |
| 20 Mar 2024 | 61.890,01 | -5.666,59 | -8,39% | 67.580,13 | 68.103,28 | 61.563,94 | 9.438,00 |
| 19 Mar 2024 | 67.556,60 | -869,99 | -1,27% | 68.370,17 | 68.923,26 | 66.571,99 | 5.339,00 |
| 18 Mar 2024 | 68.426,59 | 3.071,12 | 4,70% | 65.473,27 | 68.876,06 | 64.691,91 | 4.887,00 |
| 17 Mar 2024 | 65.355,47 | -4.065,43 | -5,86% | 69.496,52 | 70.035,32 | 64.828,88 | 5.435,00 |
| 16 Mar 2024 | 69.420,90 | -2.008,08 | -2,81% | 71.428,86 | 72.335,40 | 65.703,29 | 9.298,00 |
| 15 Mar 2024 | 71.428,98 | -1.618,68 | -2,22% | 73.046,40 | 73.749,98 | 68.703,45 | 5.918,00 |
| 14 Mar 2024 | 73.047,66 | 1.603,45 | 2,24% | 71.437,06 | 73.607,40 | 71.341,11 | 4.980,00 |
| 13 Mar 2024 | 71.444,21 | -668,21 | -0,93% | 72.156,92 | 72.923,31 | 68.767,12 | 6.468,00 |
| 12 Mar 2024 | 72.112,42 | 3.126,41 | 4,53% | 68.936,54 | 72.733,87 | 67.519,80 | 7.099,00 |
| 11 Mar 2024 | 68.986,01 | 636,76 | 0,93% | 68.340,50 | 69.882,23 | 68.142,58 | 3.469,00 |
| 10 Mar 2024 | 68.349,25 | 136,42 | 0,20% | 68.130,44 | 68.537,94 | 67.877,30 | 1.940,00 |
| 09 Mar 2024 | 68.212,83 | 1.361,19 | 2,04% | 66.807,31 | 69.936,50 | 66.208,97 | 6.789,00 |
| 08 Mar 2024 | 66.851,64 | 794,22 | 1,20% | 66.046,35 | 67.965,82 | 65.563,71 | 4.981,00 |
| 07 Mar 2024 | 66.057,42 | 2.248,60 | 3,52% | 63.780,00 | 67.587,94 | 62.826,02 | 7.318,00 |
| 06 Mar 2024 | 63.808,82 | -4.452,30 | -6,52% | 68.157,84 | 68.908,01 | 59.800,01 | 12.023,00 |
| 05 Mar 2024 | 68.261,12 | 5.125,11 | 8,12% | 63.113,41 | 68.460,14 | 62.537,12 | 7.994,00 |
| 04 Mar 2024 | 63.136,01 | 1.155,23 | 1,86% | 61.979,77 | 63.214,27 | 61.396,83 | 2.791,00 |
| 03 Mar 2024 | 61.980,78 | -431,29 | -0,69% | 62.394,28 | 62.433,18 | 61.596,68 | 2.435,00 |
| 02 Mar 2024 | 62.412,07 | 1.216,97 | 1,99% | 61.179,04 | 63.106,46 | 60.787,05 | 4.521,00 |
| 01 Mar 2024 | 61.195,10 | -1.246,22 | -2,00% | 62.397,76 | 63.601,23 | 60.504,22 | 7.307,00 |
| 29 Feb 2024 | 62.441,32 | 5.380,24 | 9,43% | 57.049,97 | 63.893,03 | 56.699,51 | 10.793,00 |
| 28 Feb 2024 | 57.061,08 | 2.579,97 | 4,74% | 54.513,18 | 57.566,06 | 54.450,13 | 6.305,00 |
| 27 Feb 2024 | 54.481,11 | 2.757,70 | 5,33% | 51.728,85 | 54.896,71 | 50.927,12 | 4.685,00 |
| 26 Feb 2024 | 51.723,41 | 155,20 | 0,30% | 51.565,63 | 51.955,43 | 51.303,41 | 1.853,00 |
| 25 Feb 2024 | 51.568,21 | 819,65 | 1,62% | 50.753,65 | 51.691,09 | 50.589,46 | 1.747,00 |
| 24 Feb 2024 | 50.748,56 | -604,84 | -1,18% | 51.299,62 | 51.536,25 | 50.549,28 | 3.045,00 |
| 23 Feb 2024 | 51.353,40 | -495,19 | -0,96% | 51.851,09 | 52.025,89 | 50.942,67 | 3.498,00 |
| 22 Feb 2024 | 51.848,59 | -446,04 | -0,85% | 52.259,17 | 52.366,80 | 50.664,15 | 4.217,00 |
| 21 Feb 2024 | 52.294,63 | 520,53 | 1,01% | 51.767,79 | 52.947,98 | 50.806,94 | 4.598,00 |
| 20 Feb 2024 | 51.774,10 | -333,31 | -0,64% | 52.122,03 | 52.487,84 | 51.682,59 | 2.847,00 |
| 19 Feb 2024 | 52.107,40 | 446,28 | 0,86% | 51.659,68 | 52.350,00 | 51.205,81 | 2.285,00 |
| 18 Feb 2024 | 51.661,13 | -477,99 | -0,92% | 52.126,72 | 52.162,82 | 50.658,05 | 2.605,00 |
| 17 Feb 2024 | 52.139,12 | 261,31 | 0,50% | 51.888,38 | 52.486,98 | 51.607,41 | 3.565,00 |
| 16 Feb 2024 | 51.877,81 | 106,40 | 0,21% | 51.784,56 | 52.799,36 | 51.322,08 | 5.066,00 |
| 15 Feb 2024 | 51.771,41 | 2.045,87 | 4,11% | 49.678,93 | 51.998,99 | 49.257,42 | 5.341,00 |
| 14 Feb 2024 | 49.725,54 | -227,94 | -0,46% | 49.922,26 | 50.356,88 | 48.391,60 | 5.636,00 |
|
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 |
