Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 25 Mag 2024 | 3.728,07 | -49,64 | -1,31% | 3.778,84 | 3.829,34 | 3.637,96 | 48.042,00 |
| 24 Mag 2024 | 3.777,71 | 37,26 | 1,00% | 3.739,48 | 3.941,78 | 3.640,51 | 112.407,00 |
| 23 Mag 2024 | 3.740,45 | -49,34 | -1,30% | 3.792,19 | 3.810,96 | 3.654,40 | 57.541,00 |
| 22 Mag 2024 | 3.789,79 | 127,43 | 3,48% | 3.673,93 | 3.839,88 | 3.630,23 | 95.171,00 |
| 21 Mag 2024 | 3.662,36 | 588,96 | 19,16% | 3.070,45 | 3.686,08 | 3.048,39 | 84.423,00 |
| 20 Mag 2024 | 3.073,40 | -48,90 | -1,57% | 3.124,20 | 3.136,34 | 3.057,94 | 16.533,00 |
| 19 Mag 2024 | 3.122,30 | 29,16 | 0,94% | 3.092,29 | 3.145,81 | 3.086,12 | 20.009,00 |
| 18 Mag 2024 | 3.093,13 | 149,47 | 5,08% | 2.944,39 | 3.116,03 | 2.933,34 | 35.808,00 |
| 17 Mag 2024 | 2.943,67 | -92,83 | -3,06% | 3.033,09 | 3.040,62 | 2.923,69 | 29.367,00 |
| 16 Mag 2024 | 3.036,50 | 153,84 | 5,34% | 2.884,66 | 3.041,21 | 2.865,40 | 34.902,00 |
| 15 Mag 2024 | 2.882,66 | -67,34 | -2,28% | 2.950,59 | 2.959,84 | 2.866,00 | 26.867,00 |
| 14 Mag 2024 | 2.950,00 | 20,84 | 0,71% | 2.930,80 | 2.994,55 | 2.867,05 | 36.702,00 |
| 13 Mag 2024 | 2.929,16 | 17,41 | 0,60% | 2.911,41 | 2.952,64 | 2.902,63 | 10.617,00 |
| 12 Mag 2024 | 2.911,75 | 1,55 | 0,05% | 2.909,65 | 2.943,09 | 2.890,60 | 13.695,00 |
| 11 Mag 2024 | 2.910,20 | -125,51 | -4,13% | 3.035,79 | 3.053,26 | 2.881,28 | 32.741,00 |
| 10 Mag 2024 | 3.035,71 | 61,66 | 2,07% | 2.975,57 | 3.057,96 | 2.952,34 | 23.785,00 |
| 09 Mag 2024 | 2.974,05 | -33,20 | -1,10% | 3.008,69 | 3.038,15 | 2.941,26 | 26.693,00 |
| 08 Mag 2024 | 3.007,25 | -55,00 | -1,80% | 3.062,71 | 3.128,56 | 3.001,49 | 29.168,00 |
| 07 Mag 2024 | 3.062,25 | -74,15 | -2,36% | 3.136,75 | 3.218,66 | 3.051,32 | 35.460,00 |
| 06 Mag 2024 | 3.136,40 | 19,18 | 0,62% | 3.120,10 | 3.169,53 | 3.074,64 | 21.778,00 |
| 05 Mag 2024 | 3.117,22 | 15,22 | 0,49% | 3.101,98 | 3.165,09 | 3.094,99 | 19.518,00 |
| 04 Mag 2024 | 3.102,00 | 114,60 | 3,84% | 2.986,75 | 3.123,91 | 2.959,49 | 35.566,00 |
| 03 Mag 2024 | 2.987,40 | 12,95 | 0,44% | 2.972,87 | 3.013,65 | 2.898,77 | 36.509,00 |
| 02 Mag 2024 | 2.974,45 | -41,90 | -1,39% | 3.016,98 | 3.022,45 | 2.824,90 | 62.366,00 |
| 01 Mag 2024 | 3.016,35 | -199,65 | -6,21% | 3.214,21 | 3.249,53 | 2.927,21 | 56.030,00 |
| 30 Apr 2024 | 3.216,00 | -47,25 | -1,45% | 3.260,97 | 3.286,54 | 3.119,18 | 42.115,00 |
| 29 Apr 2024 | 3.263,25 | 8,35 | 0,26% | 3.259,93 | 3.350,23 | 3.251,80 | 30.461,00 |
| 28 Apr 2024 | 3.254,90 | 124,03 | 3,96% | 3.132,83 | 3.276,92 | 3.074,64 | 32.321,00 |
| 27 Apr 2024 | 3.130,87 | -26,26 | -0,83% | 3.156,55 | 3.165,33 | 3.104,82 | 25.259,00 |
| 26 Apr 2024 | 3.157,13 | 16,55 | 0,53% | 3.137,12 | 3.189,48 | 3.079,87 | 35.308,00 |
| 25 Apr 2024 | 3.140,58 | -78,73 | -2,45% | 3.220,27 | 3.291,11 | 3.109,25 | 39.107,00 |
| 24 Apr 2024 | 3.219,31 | 19,62 | 0,61% | 3.199,20 | 3.260,17 | 3.153,38 | 25.422,00 |
| 23 Apr 2024 | 3.199,69 | 52,66 | 1,67% | 3.146,69 | 3.234,43 | 3.131,67 | 29.018,00 |
| 22 Apr 2024 | 3.147,03 | -9,03 | -0,29% | 3.154,62 | 3.194,30 | 3.117,50 | 21.893,00 |
| 21 Apr 2024 | 3.156,06 | 98,41 | 3,22% | 3.055,96 | 3.167,78 | 3.022,85 | 24.195,00 |
| 20 Apr 2024 | 3.057,65 | -6,55 | -0,21% | 3.061,64 | 3.122,04 | 2.870,81 | 60.797,00 |
| 19 Apr 2024 | 3.064,20 | 79,33 | 2,66% | 2.985,15 | 3.089,86 | 2.954,20 | 38.903,00 |
| 18 Apr 2024 | 2.984,87 | -99,66 | -3,23% | 3.083,85 | 3.121,79 | 2.922,58 | 49.105,00 |
| 17 Apr 2024 | 3.084,53 | -16,11 | -0,52% | 3.099,12 | 3.126,02 | 2.998,79 | 52.655,00 |
| 16 Apr 2024 | 3.100,63 | -52,12 | -1,65% | 3.146,32 | 3.271,63 | 3.029,93 | 60.309,00 |
| 15 Apr 2024 | 3.152,76 | 147,57 | 4,91% | 3.008,55 | 3.169,62 | 2.909,13 | 73.720,00 |
| 14 Apr 2024 | 3.005,19 | -236,02 | -7,28% | 3.231,35 | 3.298,83 | 2.862,91 | 99.430,00 |
| 13 Apr 2024 | 3.241,21 | -262,46 | -7,49% | 3.501,40 | 3.552,40 | 3.159,55 | 68.917,00 |
| 12 Apr 2024 | 3.503,67 | -39,36 | -1,11% | 3.543,09 | 3.618,30 | 3.476,93 | 33.745,00 |
| 11 Apr 2024 | 3.543,03 | 35,45 | 1,01% | 3.504,38 | 3.559,87 | 3.416,56 | 38.319,00 |
| 10 Apr 2024 | 3.507,58 | -187,24 | -5,07% | 3.699,25 | 3.725,22 | 3.462,77 | 45.362,00 |
| 09 Apr 2024 | 3.694,82 | 242,01 | 7,01% | 3.455,05 | 3.727,81 | 3.409,87 | 49.666,00 |
| 08 Apr 2024 | 3.452,80 | 98,48 | 2,94% | 3.353,82 | 3.459,67 | 3.344,77 | 19.938,00 |
| 07 Apr 2024 | 3.354,32 | 36,12 | 1,09% | 3.317,42 | 3.397,00 | 3.308,11 | 18.240,00 |
| 06 Apr 2024 | 3.318,20 | -11,39 | -0,34% | 3.327,73 | 3.344,25 | 3.215,54 | 34.417,00 |
| 05 Apr 2024 | 3.329,59 | 16,65 | 0,50% | 3.309,02 | 3.439,23 | 3.252,92 | 35.570,00 |
| 04 Apr 2024 | 3.312,95 | 35,76 | 1,09% | 3.278,67 | 3.365,55 | 3.205,82 | 41.024,00 |
| 03 Apr 2024 | 3.277,19 | -226,53 | -6,47% | 3.504,60 | 3.505,39 | 3.221,78 | 62.043,00 |
| 02 Apr 2024 | 3.503,72 | -144,62 | -3,96% | 3.642,26 | 3.645,01 | 3.419,76 | 40.891,00 |
| 01 Apr 2024 | 3.648,34 | 142,06 | 4,05% | 3.505,68 | 3.652,40 | 3.505,09 | 24.251,00 |
| 31 Mar 2024 | 3.506,28 | -3,87 | -0,11% | 3.509,55 | 3.563,65 | 3.485,69 | 21.557,00 |
| 30 Mar 2024 | 3.510,15 | -49,70 | -1,40% | 3.559,66 | 3.582,00 | 3.476,18 | 32.274,00 |
| 29 Mar 2024 | 3.559,85 | 58,59 | 1,67% | 3.499,45 | 3.610,44 | 3.469,40 | 40.269,00 |
| 28 Mar 2024 | 3.501,26 | -88,16 | -2,46% | 3.587,32 | 3.659,63 | 3.462,45 | 44.265,00 |
| 27 Mar 2024 | 3.589,42 | -0,070 | 0,00% | 3.590,61 | 3.675,04 | 3.545,41 | 49.813,00 |
| 26 Mar 2024 | 3.589,49 | 134,10 | 3,88% | 3.459,51 | 3.650,82 | 3.422,00 | 54.671,00 |
| 25 Mar 2024 | 3.455,39 | 120,80 | 3,62% | 3.334,94 | 3.467,24 | 3.299,17 | 25.962,00 |
| 24 Mar 2024 | 3.334,59 | 9,79 | 0,29% | 3.326,22 | 3.422,16 | 3.270,95 | 30.883,00 |
| 23 Mar 2024 | 3.324,80 | -165,47 | -4,74% | 3.499,82 | 3.540,42 | 3.254,21 | 55.757,00 |
| 22 Mar 2024 | 3.490,27 | -21,93 | -0,62% | 3.513,76 | 3.586,01 | 3.414,32 | 60.530,00 |
| 21 Mar 2024 | 3.512,20 | 354,45 | 11,22% | 3.163,09 | 3.533,21 | 3.063,52 | 120.421,00 |
| 20 Mar 2024 | 3.157,75 | -363,84 | -10,33% | 3.519,41 | 3.546,29 | 3.151,11 | 104.512,00 |
| 19 Mar 2024 | 3.521,59 | -123,54 | -3,39% | 3.643,62 | 3.643,62 | 3.458,07 | 57.075,00 |
| 18 Mar 2024 | 3.645,13 | 120,43 | 3,42% | 3.529,65 | 3.678,11 | 3.422,98 | 51.664,00 |
| 17 Mar 2024 | 3.524,71 | -211,32 | -5,66% | 3.741,48 | 3.779,06 | 3.471,81 | 54.759,00 |
| 16 Mar 2024 | 3.736,02 | -148,84 | -3,83% | 3.884,74 | 3.927,56 | 3.580,67 | 95.203,00 |
| 15 Mar 2024 | 3.884,87 | -119,82 | -2,99% | 4.006,59 | 4.010,18 | 3.734,81 | 58.614,00 |
| 14 Mar 2024 | 4.004,69 | 26,37 | 0,66% | 3.983,40 | 4.079,75 | 3.941,45 | 48.160,00 |
| 13 Mar 2024 | 3.978,32 | -90,13 | -2,22% | 4.071,01 | 4.092,37 | 3.843,14 | 63.004,00 |
| 12 Mar 2024 | 4.068,45 | 188,25 | 4,85% | 3.878,22 | 4.081,60 | 3.757,46 | 71.337,00 |
| 11 Mar 2024 | 3.880,20 | -26,81 | -0,69% | 3.907,34 | 3.961,50 | 3.793,00 | 35.677,00 |
| 10 Mar 2024 | 3.907,01 | 22,24 | 0,57% | 3.881,18 | 3.942,00 | 3.870,55 | 25.416,00 |
| 09 Mar 2024 | 3.884,77 | 16,23 | 0,42% | 3.871,49 | 3.992,49 | 3.827,59 | 64.541,00 |
| 08 Mar 2024 | 3.868,54 | 48,37 | 1,27% | 3.821,83 | 3.931,81 | 3.737,00 | 53.956,00 |
| 07 Mar 2024 | 3.820,17 | 266,47 | 7,50% | 3.560,11 | 3.900,00 | 3.502,78 | 96.771,00 |
| 06 Mar 2024 | 3.553,69 | -72,82 | -2,01% | 3.627,26 | 3.821,81 | 3.254,36 | 138.932,00 |
| 05 Mar 2024 | 3.626,51 | 138,59 | 3,97% | 3.486,68 | 3.639,42 | 3.457,39 | 70.834,00 |
| 04 Mar 2024 | 3.487,91 | 66,90 | 1,96% | 3.422,84 | 3.491,67 | 3.368,02 | 34.096,00 |
| 03 Mar 2024 | 3.421,01 | -12,90 | -0,38% | 3.434,06 | 3.459,99 | 3.395,40 | 28.414,00 |
| 02 Mar 2024 | 3.433,91 | 91,22 | 2,73% | 3.342,19 | 3.449,64 | 3.338,79 | 41.331,00 |
| 01 Mar 2024 | 3.342,69 | -38,25 | -1,13% | 3.382,86 | 3.520,69 | 3.301,83 | 75.917,00 |
| 29 Feb 2024 | 3.380,94 | 138,93 | 4,29% | 3.242,72 | 3.480,07 | 3.228,73 | 94.635,00 |
| 28 Feb 2024 | 3.242,01 | 65,44 | 2,06% | 3.177,39 | 3.286,31 | 3.165,81 | 62.596,00 |
| 27 Feb 2024 | 3.176,57 | 65,01 | 2,09% | 3.113,73 | 3.194,56 | 3.038,51 | 54.657,00 |
| 26 Feb 2024 | 3.111,56 | 119,58 | 4,00% | 2.991,75 | 3.117,91 | 2.984,24 | 41.189,00 |
| 25 Feb 2024 | 2.991,98 | 68,99 | 2,36% | 2.926,64 | 3.004,12 | 2.906,92 | 24.155,00 |
|
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 |
