Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 25 Apr 2024 | 7,33 | -0,07 | -0,88% | 7,339 | 7,369 | 7,24 | 93.865 |
| 24 Apr 2024 | 7,395 | -0,13 | -1,70% | 7,694 | 7,72 | 7,395 | 179.732 |
| 23 Apr 2024 | 7,523 | 0,01 | 0,19% | 7,552 | 7,61 | 7,471 | 59.754 |
| 22 Apr 2024 | 7,509 | 0,15 | 2,07% | 7,295 | 7,52 | 7,275 | 89.556 |
| 19 Apr 2024 | 7,357 | -0,01 | -0,16% | 7,346 | 7,445 | 7,292 | 70.403 |
| 18 Apr 2024 | 7,369 | 0,15 | 2,13% | 7,313 | 7,377 | 7,285 | 44.266 |
| 17 Apr 2024 | 7,215 | 0,02 | 0,35% | 7,255 | 7,29 | 7,185 | 106.732 |
| 16 Apr 2024 | 7,19 | -0,09 | -1,17% | 7,243 | 7,308 | 7,15 | 72.874 |
| 15 Apr 2024 | 7,275 | -0,14 | -1,84% | 7,422 | 7,434 | 7,261 | 45.380 |
| 12 Apr 2024 | 7,411 | 0,06 | 0,76% | 7,363 | 7,422 | 7,31 | 71.013 |
| 11 Apr 2024 | 7,355 | -0,16 | -2,06% | 7,50 | 7,554 | 7,334 | 57.621 |
| 10 Apr 2024 | 7,51 | 0,00 | -0,05% | 7,502 | 7,63 | 7,462 | 173.398 |
| 09 Apr 2024 | 7,514 | 0,15 | 2,04% | 7,419 | 7,59 | 7,39 | 106.672 |
| 08 Apr 2024 | 7,364 | 0,11 | 1,46% | 7,11 | 7,367 | 7,097 | 35.411 |
| 05 Apr 2024 | 7,258 | 0,06 | 0,82% | 7,122 | 7,258 | 7,071 | 46.990 |
| 04 Apr 2024 | 7,199 | -0,25 | -3,40% | 7,44 | 7,44 | 7,18 | 95.465 |
| 03 Apr 2024 | 7,452 | -0,08 | -1,04% | 7,488 | 7,672 | 7,452 | 227.590 |
| 02 Apr 2024 | 7,53 | 0,56 | 7,96% | 7,49 | 7,60 | 7,184 | 459.851 |
| 28 Mar 2024 | 6,975 | 0,01 | 0,13% | 6,889 | 7,061 | 6,82 | 65.279 |
| 27 Mar 2024 | 6,966 | -0,25 | -3,42% | 7,154 | 7,18 | 6,855 | 532.692 |
| 26 Mar 2024 | 7,213 | -0,06 | -0,87% | 7,31 | 7,343 | 7,157 | 92.202 |
| 25 Mar 2024 | 7,276 | -0,02 | -0,33% | 7,292 | 7,308 | 7,07 | 107.673 |
| 22 Mar 2024 | 7,30 | 0,01 | 0,12% | 7,382 | 7,41 | 7,219 | 99.997 |
| 21 Mar 2024 | 7,291 | -0,12 | -1,66% | 7,336 | 7,37 | 7,21 | 146.783 |
| 20 Mar 2024 | 7,414 | -0,04 | -0,58% | 7,501 | 7,57 | 7,342 | 31.456 |
| 19 Mar 2024 | 7,457 | 0,15 | 2,04% | 7,468 | 7,572 | 7,392 | 70.410 |
| 18 Mar 2024 | 7,308 | -0,01 | -0,19% | 7,475 | 7,52 | 7,204 | 126.558 |
| 15 Mar 2024 | 7,322 | -0,06 | -0,83% | 7,466 | 7,562 | 7,179 | 93.360 |
| 14 Mar 2024 | 7,383 | 0,20 | 2,83% | 7,131 | 7,383 | 7,01 | 89.214 |
| 13 Mar 2024 | 7,18 | -0,11 | -1,47% | 7,199 | 7,224 | 7,027 | 146.758 |
| 12 Mar 2024 | 7,287 | -0,17 | -2,24% | 7,45 | 7,633 | 7,23 | 86.225 |
| 11 Mar 2024 | 7,454 | -0,20 | -2,57% | 7,692 | 7,722 | 7,422 | 103.193 |
| 08 Mar 2024 | 7,651 | -0,32 | -3,97% | 7,726 | 7,747 | 7,544 | 94.118 |
| 07 Mar 2024 | 7,967 | -0,36 | -4,29% | 8,33 | 8,33 | 7,947 | 135.534 |
| 06 Mar 2024 | 8,324 | 0,06 | 0,73% | 8,278 | 8,421 | 8,228 | 54.192 |
| 05 Mar 2024 | 8,264 | -0,23 | -2,75% | 8,322 | 8,379 | 8,177 | 54.844 |
| 04 Mar 2024 | 8,498 | 0,59 | 7,42% | 8,141 | 8,519 | 8,107 | 272.505 |
| 01 Mar 2024 | 7,911 | -0,22 | -2,71% | 8,059 | 8,125 | 7,84 | 77.059 |
| 29 Feb 2024 | 8,131 | 0,07 | 0,92% | 8,086 | 8,278 | 8,049 | 80.731 |
| 28 Feb 2024 | 8,057 | 0,21 | 2,61% | 7,821 | 8,13 | 7,796 | 78.085 |
| 27 Feb 2024 | 7,852 | 0,16 | 2,11% | 7,633 | 7,972 | 7,47 | 69.054 |
| 26 Feb 2024 | 7,69 | 0,21 | 2,78% | 7,756 | 7,839 | 7,60 | 72.597 |
| 23 Feb 2024 | 7,482 | -0,17 | -2,25% | 7,739 | 7,759 | 7,48 | 68.385 |
| 22 Feb 2024 | 7,654 | -0,25 | -3,11% | 7,88 | 7,92 | 7,579 | 48.082 |
| 21 Feb 2024 | 7,90 | 0,76 | 10,60% | 7,614 | 8,041 | 7,58 | 147.184 |
| 20 Feb 2024 | 7,143 | 0,01 | 0,17% | 7,166 | 7,275 | 7,03 | 76.988 |
| 19 Feb 2024 | 7,131 | -0,19 | -2,58% | 7,132 | 7,215 | 7,09 | 62.713 |
| 16 Feb 2024 | 7,32 | 0,20 | 2,75% | 7,15 | 7,328 | 7,109 | 74.667 |
| 15 Feb 2024 | 7,124 | -0,11 | -1,47% | 7,209 | 7,351 | 7,08 | 77.130 |
| 14 Feb 2024 | 7,23 | -0,26 | -3,47% | 7,495 | 7,518 | 7,225 | 166.162 |
| 13 Feb 2024 | 7,49 | -0,46 | -5,80% | 7,756 | 7,819 | 7,421 | 148.654 |
| 12 Feb 2024 | 7,951 | -0,11 | -1,34% | 7,903 | 8,109 | 7,88 | 70.047 |
| 09 Feb 2024 | 8,059 | -0,25 | -2,99% | 7,936 | 8,175 | 7,925 | 196.382 |
| 08 Feb 2024 | 8,307 | -0,24 | -2,79% | 8,528 | 8,61 | 8,307 | 90.281 |
| 07 Feb 2024 | 8,545 | -0,30 | -3,36% | 8,762 | 8,794 | 8,47 | 73.158 |
| 06 Feb 2024 | 8,842 | -0,08 | -0,92% | 9,036 | 9,113 | 8,739 | 23.650 |
| 05 Feb 2024 | 8,924 | -0,12 | -1,28% | 9,052 | 9,101 | 8,874 | 17.889 |
| 02 Feb 2024 | 9,04 | 0,16 | 1,82% | 8,783 | 9,041 | 8,654 | 81.564 |
| 01 Feb 2024 | 8,878 | -0,33 | -3,53% | 9,312 | 9,312 | 8,852 | 55.906 |
| 31 Gen 2024 | 9,203 | 0,22 | 2,41% | 8,844 | 9,203 | 8,80 | 47.395 |
| 30 Gen 2024 | 8,986 | 0,05 | 0,51% | 8,83 | 9,00 | 8,809 | 62.016 |
| 29 Gen 2024 | 8,94 | -0,14 | -1,54% | 9,141 | 9,20 | 8,92 | 77.763 |
|
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 |
