Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 07 Mag 2024 | 63.320,81 | -831,11 | -1,30% | 64.122,51 | 65.437,34 | 62.876,42 | 2,00 |
| 06 Mag 2024 | 64.151,92 | 303,74 | 0,48% | 64.006,45 | 64.569,89 | 63.094,96 | 1,00 |
| 05 Mag 2024 | 63.848,18 | 902,35 | 1,43% | 62.994,36 | 64.356,28 | 62.685,41 | 1,00 |
| 04 Mag 2024 | 62.945,83 | 3.759,26 | 6,35% | 59.144,55 | 63.299,85 | 58.991,50 | 3,00 |
| 03 Mag 2024 | 59.186,57 | 794,43 | 1,36% | 58.441,50 | 59.512,51 | 56.862,64 | 5,00 |
| 02 Mag 2024 | 58.392,14 | -2.548,71 | -4,18% | 60.208,29 | 60.345,51 | 56.562,32 | 8,00 |
| 01 Mag 2024 | 60.940,85 | -2.786,68 | -4,37% | 63.668,72 | 64.640,70 | 59.152,68 | 32,00 |
| 30 Apr 2024 | 63.727,53 | 639,54 | 1,01% | 63.117,90 | 64.112,20 | 61.780,41 | 7,00 |
| 29 Apr 2024 | 63.087,99 | -290,16 | -0,46% | 63.404,93 | 64.245,00 | 62.806,36 | 3,00 |
| 28 Apr 2024 | 63.378,15 | -396,80 | -0,62% | 63.583,63 | 63.583,63 | 62.437,15 | 5,00 |
| 27 Apr 2024 | 63.774,95 | -775,47 | -1,20% | 64.356,77 | 64.747,70 | 63.363,88 | 3,00 |
| 26 Apr 2024 | 64.550,42 | 676,51 | 1,06% | 64.422,48 | 65.367,84 | 62.990,18 | 4,00 |
| 25 Apr 2024 | 63.873,91 | -2.254,25 | -3,41% | 66.565,70 | 67.036,66 | 63.684,84 | 3,00 |
| 24 Apr 2024 | 66.128,16 | -768,27 | -1,15% | 66.894,43 | 67.131,42 | 65.981,96 | 3,00 |
| 23 Apr 2024 | 66.896,43 | 1.964,41 | 3,03% | 65.030,82 | 67.294,19 | 64.684,78 | 2,00 |
| 22 Apr 2024 | 64.932,02 | -8,91 | -0,01% | 64.746,11 | 65.657,12 | 64.322,88 | 2,00 |
| 21 Apr 2024 | 64.940,93 | 993,56 | 1,55% | 63.760,44 | 65.377,49 | 63.344,01 | 2,00 |
| 20 Apr 2024 | 63.947,37 | 643,94 | 1,02% | 63.291,95 | 65.370,71 | 59.770,98 | 12,00 |
| 19 Apr 2024 | 63.303,43 | 2.368,90 | 3,89% | 61.274,86 | 64.066,92 | 60.902,42 | 3,00 |
| 18 Apr 2024 | 60.934,53 | -2.805,95 | -4,40% | 63.773,61 | 64.208,01 | 59.793,80 | 10,00 |
| 17 Apr 2024 | 63.740,48 | 264,76 | 0,42% | 63.442,26 | 64.182,03 | 61.850,05 | 2,00 |
| 16 Apr 2024 | 63.475,72 | -2.259,74 | -3,44% | 65.763,04 | 66.674,30 | 62.831,16 | 4,00 |
| 15 Apr 2024 | 65.735,46 | 1.242,21 | 1,93% | 62.378,43 | 65.758,51 | 62.290,50 | 4,00 |
| 14 Apr 2024 | 64.493,25 | -2.627,42 | -3,91% | 67.000,83 | 67.879,81 | 61.753,78 | 3,00 |
| 13 Apr 2024 | 67.120,67 | -2.917,31 | -4,17% | 70.115,94 | 71.187,87 | 66.517,90 | 8,00 |
| 12 Apr 2024 | 70.037,98 | -596,64 | -0,84% | 70.471,41 | 71.167,41 | 69.678,55 | 2,00 |
| 11 Apr 2024 | 70.634,62 | 1.480,80 | 2,14% | 69.216,38 | 70.878,55 | 67.455,13 | 6,00 |
| 10 Apr 2024 | 69.153,82 | -2.477,17 | -3,46% | 71.416,10 | 71.550,38 | 68.231,86 | 6,00 |
| 09 Apr 2024 | 71.630,99 | 2.239,18 | 3,23% | 69.280,12 | 72.481,53 | 69.235,75 | 1,00 |
| 08 Apr 2024 | 69.391,81 | 401,14 | 0,58% | 68.989,20 | 70.200,59 | 68.989,20 | 1,00 |
| 07 Apr 2024 | 68.990,67 | 1.038,84 | 1,53% | 67.900,08 | 69.690,44 | 67.546,50 | 2,00 |
| 06 Apr 2024 | 67.951,83 | -413,42 | -0,60% | 67.959,58 | 68.348,32 | 67.326,23 | 1,00 |
| 05 Apr 2024 | 68.365,25 | 2.375,06 | 3,60% | 66.156,76 | 69.180,99 | 65.215,99 | 3,00 |
| 04 Apr 2024 | 65.990,19 | 525,94 | 0,80% | 65.609,39 | 66.891,00 | 64.485,39 | 6,00 |
| 03 Apr 2024 | 65.464,25 | -4.308,70 | -6,18% | 69.692,06 | 69.692,06 | 64.699,33 | 17,00 |
| 02 Apr 2024 | 69.772,95 | -1.528,03 | -2,14% | 71.132,10 | 71.132,10 | 68.177,93 | 5,00 |
| 01 Apr 2024 | 71.300,98 | 1.658,10 | 2,38% | 69.977,01 | 71.300,98 | 69.912,99 | 2,00 |
| 31 Mar 2024 | 69.642,88 | -291,09 | -0,42% | 69.933,97 | 70.180,04 | 69.642,88 | 0,00 |
| 30 Mar 2024 | 69.933,97 | -854,16 | -1,21% | 70.698,92 | 70.839,08 | 69.149,88 | 3,00 |
| 29 Mar 2024 | 70.788,13 | 1.914,13 | 2,78% | 69.742,74 | 71.514,76 | 69.004,79 | 3,00 |
| 28 Mar 2024 | 68.874,00 | -1.321,64 | -1,88% | 70.328,23 | 71.593,06 | 68.343,59 | 10,00 |
| 27 Mar 2024 | 70.195,64 | 361,29 | 0,52% | 69.646,50 | 71.349,86 | 69.407,90 | 6,00 |
| 26 Mar 2024 | 69.834,35 | 2.543,83 | 3,78% | 66.884,60 | 70.803,06 | 66.523,21 | 3,00 |
| 25 Mar 2024 | 67.290,52 | 3.261,92 | 5,09% | 64.204,75 | 67.508,59 | 63.983,39 | 12,00 |
| 24 Mar 2024 | 64.028,60 | 368,52 | 0,58% | 63.735,05 | 65.907,71 | 63.195,63 | 1,00 |
| 23 Mar 2024 | 63.660,08 | -1.939,47 | -2,96% | 65.499,67 | 66.147,76 | 62.418,39 | 7,00 |
| 22 Mar 2024 | 65.599,55 | -2.370,45 | -3,49% | 67.836,18 | 68.123,93 | 64.650,45 | 3,00 |
| 21 Mar 2024 | 67.970,00 | 6.116,14 | 9,89% | 62.168,21 | 67.970,00 | 60.800,00 | 7,00 |
| 20 Mar 2024 | 61.853,86 | -5.703,33 | -8,44% | 67.614,23 | 68.056,12 | 61.588,53 | 9,00 |
| 19 Mar 2024 | 67.557,19 | -547,04 | -0,80% | 67.899,92 | 68.431,23 | 66.683,42 | 2,00 |
| 18 Mar 2024 | 68.104,23 | 2.861,94 | 4,39% | 66.039,04 | 68.104,23 | 64.543,60 | 0,00 |
| 17 Mar 2024 | 65.242,29 | -2.915,82 | -4,28% | 69.633,47 | 69.633,47 | 64.946,08 | 2,00 |
| 16 Mar 2024 | 68.158,11 | -3.472,73 | -4,85% | 71.325,76 | 71.736,38 | 65.737,39 | 8,00 |
| 15 Mar 2024 | 71.630,84 | -1.400,95 | -1,92% | 73.016,78 | 73.795,78 | 68.690,51 | 31,00 |
| 14 Mar 2024 | 73.031,79 | 1.636,60 | 2,29% | 72.023,20 | 73.605,73 | 71.820,15 | 4,00 |
| 13 Mar 2024 | 71.395,19 | -681,45 | -0,95% | 72.058,82 | 72.585,23 | 68.850,55 | 8,00 |
| 12 Mar 2024 | 72.076,64 | 3.244,15 | 4,71% | 68.757,13 | 72.246,41 | 67.531,94 | 5,00 |
| 11 Mar 2024 | 68.832,49 | 282,24 | 0,41% | 68.544,86 | 69.750,00 | 68.300,27 | 5,00 |
| 10 Mar 2024 | 68.550,25 | 107,63 | 0,16% | 68.222,85 | 68.623,68 | 68.202,54 | 0,00 |
| 09 Mar 2024 | 68.442,62 | 1.418,88 | 2,12% | 66.880,87 | 69.705,16 | 66.282,99 | 10,00 |
| 08 Mar 2024 | 67.023,74 | 954,45 | 1,44% | 65.871,08 | 67.962,81 | 65.661,45 | 4,00 |
| 07 Mar 2024 | 66.069,29 | 2.086,54 | 3,26% | 63.816,91 | 67.549,26 | 62.885,65 | 8,00 |
| 06 Mar 2024 | 63.982,75 | -3.662,31 | -5,41% | 67.900,00 | 68.742,79 | 59.819,99 | 21,00 |
| 05 Mar 2024 | 67.645,06 | 4.914,56 | 7,83% | 62.943,09 | 67.973,14 | 62.475,13 | 7,00 |
| 04 Mar 2024 | 62.730,50 | 909,38 | 1,47% | 61.802,07 | 62.900,30 | 61.429,18 | 4,00 |
| 03 Mar 2024 | 61.821,12 | -653,12 | -1,05% | 62.239,31 | 62.486,27 | 61.685,61 | 2,00 |
| 02 Mar 2024 | 62.474,24 | 1.278,07 | 2,09% | 61.204,46 | 63.105,86 | 60.728,64 | 4,00 |
| 01 Mar 2024 | 61.196,17 | -1.350,65 | -2,16% | 62.359,18 | 63.553,54 | 60.616,12 | 9,00 |
| 29 Feb 2024 | 62.546,82 | 5.626,39 | 9,88% | 56.941,00 | 63.379,44 | 56.692,31 | 25,00 |
| 28 Feb 2024 | 56.920,43 | 2.425,79 | 4,45% | 54.532,94 | 57.367,79 | 54.487,99 | 9,00 |
| 27 Feb 2024 | 54.494,64 | 2.819,08 | 5,46% | 51.646,71 | 54.576,90 | 51.086,12 | 1,00 |
| 26 Feb 2024 | 51.675,56 | 173,80 | 0,34% | 51.624,04 | 51.829,02 | 51.392,34 | 2,00 |
| 25 Feb 2024 | 51.501,76 | 875,51 | 1,73% | 50.620,23 | 51.595,52 | 50.620,23 | 0,00 |
| 24 Feb 2024 | 50.626,25 | -667,24 | -1,30% | 51.293,49 | 51.293,50 | 50.529,55 | 1,00 |
| 23 Feb 2024 | 51.293,49 | -573,66 | -1,11% | 51.672,23 | 51.959,77 | 50.998,02 | 1,00 |
| 22 Feb 2024 | 51.867,15 | -396,64 | -0,76% | 52.288,85 | 52.340,40 | 50.775,13 | 15,00 |
| 21 Feb 2024 | 52.263,79 | 338,28 | 0,65% | 51.775,24 | 52.927,65 | 50.793,90 | 63,00 |
| 20 Feb 2024 | 51.925,51 | -146,09 | -0,28% | 52.121,36 | 52.457,43 | 51.756,06 | 15,00 |
| 19 Feb 2024 | 52.071,60 | 407,40 | 0,79% | 51.765,12 | 52.343,17 | 51.321,25 | 7,00 |
| 18 Feb 2024 | 51.664,20 | -327,12 | -0,63% | 52.074,31 | 52.081,02 | 50.678,18 | 10,00 |
| 17 Feb 2024 | 51.991,32 | 43,49 | 0,08% | 51.949,28 | 52.582,51 | 51.660,68 | 30,00 |
| 16 Feb 2024 | 51.947,83 | 146,64 | 0,28% | 51.840,80 | 52.824,98 | 51.368,02 | 10,00 |
| 15 Feb 2024 | 51.801,19 | 2.188,79 | 4,41% | 49.560,28 | 51.995,14 | 49.308,59 | 9,00 |
| 14 Feb 2024 | 49.612,40 | 363,21 | 0,74% | 49.823,96 | 49.823,96 | 48.363,96 | 6,00 |
| 13 Feb 2024 | 49.249,19 | 1.264,68 | 2,64% | 47.895,45 | 49.844,85 | 47.721,54 | 8,00 |
| 12 Feb 2024 | 47.984,51 | 207,03 | 0,43% | 47.934,36 | 48.201,58 | 47.934,36 | 0,00 |
| 11 Feb 2024 | 47.777,48 | 472,29 | 1,00% | 47.160,95 | 47.800,50 | 47.019,47 | 0,00 |
| 10 Feb 2024 | 47.305,19 | 1.994,87 | 4,40% | 45.344,49 | 47.800,34 | 45.300,00 | 14,00 |
| 09 Feb 2024 | 45.310,32 | 1.062,75 | 2,40% | 44.708,46 | 45.549,96 | 44.478,74 | 2,00 |
| 08 Feb 2024 | 44.247,57 | 1.159,74 | 2,69% | 43.143,91 | 44.247,57 | 42.839,25 | 26,00 |
|
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 |
