Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 06 Mag 2024 | 3,998 | 0,02 | 0,40% | 4,00 | 4,034 | 3,984 | 635.471 |
| 03 Mag 2024 | 3,982 | 0,02 | 0,50% | 3,972 | 4,044 | 3,956 | 1.309.620 |
| 02 Mag 2024 | 3,962 | 0,08 | 2,06% | 3,86 | 3,984 | 3,86 | 1.112.426 |
| 30 Apr 2024 | 3,882 | -0,04 | -0,92% | 3,878 | 3,90 | 3,822 | 925.323 |
| 29 Apr 2024 | 3,918 | 0,02 | 0,51% | 3,85 | 3,922 | 3,85 | 535.966 |
| 26 Apr 2024 | 3,898 | 0,07 | 1,94% | 3,82 | 3,898 | 3,82 | 498.769 |
| 25 Apr 2024 | 3,824 | 0,02 | 0,53% | 3,78 | 3,852 | 3,78 | 291.354 |
| 24 Apr 2024 | 3,804 | -0,05 | -1,19% | 3,868 | 3,874 | 3,786 | 316.224 |
| 23 Apr 2024 | 3,85 | 0,11 | 2,94% | 3,75 | 3,85 | 3,742 | 613.502 |
| 22 Apr 2024 | 3,74 | -0,02 | -0,43% | 3,778 | 3,784 | 3,692 | 903.295 |
| 19 Apr 2024 | 3,756 | -0,02 | -0,48% | 3,736 | 3,762 | 3,722 | 485.230 |
| 18 Apr 2024 | 3,774 | 0,06 | 1,56% | 3,74 | 3,774 | 3,706 | 505.201 |
| 17 Apr 2024 | 3,716 | 0,02 | 0,43% | 3,706 | 3,744 | 3,68 | 586.258 |
| 16 Apr 2024 | 3,70 | -0,02 | -0,64% | 3,68 | 3,72 | 3,66 | 869.373 |
| 15 Apr 2024 | 3,724 | -0,01 | -0,27% | 3,74 | 3,754 | 3,704 | 590.604 |
| 12 Apr 2024 | 3,734 | 0,01 | 0,16% | 3,762 | 3,786 | 3,722 | 650.589 |
| 11 Apr 2024 | 3,728 | -0,09 | -2,46% | 3,79 | 3,802 | 3,706 | 1.173.012 |
| 10 Apr 2024 | 3,822 | -0,05 | -1,39% | 3,898 | 3,90 | 3,79 | 831.173 |
| 09 Apr 2024 | 3,876 | -0,04 | -0,92% | 3,912 | 3,914 | 3,862 | 423.991 |
| 08 Apr 2024 | 3,912 | -0,03 | -0,66% | 3,934 | 3,934 | 3,858 | 605.901 |
| 05 Apr 2024 | 3,938 | -0,03 | -0,81% | 3,944 | 3,95 | 3,874 | 759.335 |
| 04 Apr 2024 | 3,97 | 0,03 | 0,71% | 3,95 | 3,988 | 3,93 | 758.219 |
| 03 Apr 2024 | 3,942 | 0,08 | 1,97% | 3,876 | 3,95 | 3,86 | 1.103.268 |
| 02 Apr 2024 | 3,866 | -0,01 | -0,15% | 3,868 | 3,902 | 3,846 | 808.989 |
| 28 Mar 2024 | 3,872 | -0,02 | -0,51% | 3,908 | 3,918 | 3,852 | 978.786 |
| 27 Mar 2024 | 3,892 | -0,01 | -0,26% | 3,912 | 3,934 | 3,874 | 1.000.550 |
| 26 Mar 2024 | 3,902 | 0,12 | 3,23% | 3,784 | 3,906 | 3,78 | 3.324.916 |
| 25 Mar 2024 | 3,78 | 0,04 | 0,96% | 3,768 | 3,788 | 3,69 | 2.001.061 |
| 22 Mar 2024 | 3,744 | 0,21 | 6,06% | 3,55 | 3,754 | 3,512 | 3.068.307 |
| 21 Mar 2024 | 3,53 | 0,27 | 8,42% | 3,378 | 3,53 | 3,376 | 3.754.667 |
| 20 Mar 2024 | 3,256 | -0,05 | -1,63% | 3,30 | 3,308 | 3,206 | 685.458 |
| 19 Mar 2024 | 3,31 | -0,03 | -0,84% | 3,314 | 3,322 | 3,284 | 444.594 |
| 18 Mar 2024 | 3,338 | -0,02 | -0,65% | 3,352 | 3,358 | 3,304 | 368.464 |
| 15 Mar 2024 | 3,36 | 0,02 | 0,54% | 3,34 | 3,37 | 3,338 | 311.069 |
| 14 Mar 2024 | 3,342 | 0,02 | 0,72% | 3,312 | 3,384 | 3,312 | 530.221 |
| 13 Mar 2024 | 3,318 | 0,02 | 0,55% | 3,308 | 3,342 | 3,29 | 765.255 |
| 12 Mar 2024 | 3,30 | 0,01 | 0,30% | 3,27 | 3,306 | 3,27 | 558.446 |
| 11 Mar 2024 | 3,29 | 0,00 | 0,00% | 3,286 | 3,302 | 3,27 | 345.537 |
| 08 Mar 2024 | 3,29 | -0,01 | -0,24% | 3,286 | 3,308 | 3,262 | 471.992 |
| 07 Mar 2024 | 3,298 | -0,05 | -1,61% | 3,358 | 3,358 | 3,298 | 359.149 |
| 06 Mar 2024 | 3,352 | 0,03 | 1,02% | 3,324 | 3,354 | 3,294 | 531.750 |
| 05 Mar 2024 | 3,318 | 0,05 | 1,59% | 3,26 | 3,318 | 3,244 | 478.882 |
| 04 Mar 2024 | 3,266 | 0,03 | 0,86% | 3,25 | 3,30 | 3,234 | 505.251 |
| 01 Mar 2024 | 3,238 | 0,00 | 0,06% | 3,24 | 3,28 | 3,232 | 568.561 |
| 29 Feb 2024 | 3,236 | -0,02 | -0,55% | 3,28 | 3,28 | 3,228 | 597.720 |
| 28 Feb 2024 | 3,254 | 0,00 | 0,06% | 3,27 | 3,27 | 3,232 | 391.491 |
| 27 Feb 2024 | 3,252 | 0,00 | -0,06% | 3,252 | 3,268 | 3,244 | 396.870 |
| 26 Feb 2024 | 3,254 | -0,02 | -0,61% | 3,278 | 3,292 | 3,252 | 394.413 |
| 23 Feb 2024 | 3,274 | -0,04 | -1,09% | 3,30 | 3,312 | 3,268 | 294.374 |
| 22 Feb 2024 | 3,31 | -0,02 | -0,60% | 3,338 | 3,36 | 3,294 | 315.717 |
| 21 Feb 2024 | 3,33 | 0,06 | 1,83% | 3,268 | 3,336 | 3,254 | 341.770 |
| 20 Feb 2024 | 3,27 | -0,02 | -0,73% | 3,29 | 3,308 | 3,26 | 792.346 |
| 19 Feb 2024 | 3,294 | -0,01 | -0,36% | 3,314 | 3,314 | 3,27 | 237.845 |
| 16 Feb 2024 | 3,306 | 0,00 | 0,06% | 3,324 | 3,324 | 3,272 | 365.916 |
| 15 Feb 2024 | 3,304 | 0,00 | 0,00% | 3,32 | 3,322 | 3,298 | 253.905 |
| 14 Feb 2024 | 3,304 | 0,06 | 1,72% | 3,23 | 3,304 | 3,23 | 369.978 |
| 13 Feb 2024 | 3,248 | -0,06 | -1,93% | 3,30 | 3,33 | 3,234 | 491.955 |
| 12 Feb 2024 | 3,312 | 0,03 | 0,91% | 3,258 | 3,312 | 3,258 | 303.173 |
| 09 Feb 2024 | 3,282 | -0,06 | -1,68% | 3,328 | 3,338 | 3,24 | 1.079.030 |
| 08 Feb 2024 | 3,338 | -0,09 | -2,57% | 3,416 | 3,416 | 3,308 | 1.567.570 |
| 07 Feb 2024 | 3,426 | -0,06 | -1,66% | 3,47 | 3,48 | 3,406 | 438.124 |
|
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 |
