Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 08 Mag 2024 | 3,495 | 0,04 | 1,16% | 3,44 | 3,535 | 3,44 | 144.816 |
| 07 Mag 2024 | 3,455 | -0,03 | -0,86% | 3,50 | 3,50 | 3,43 | 103.023 |
| 06 Mag 2024 | 3,485 | -0,05 | -1,27% | 3,625 | 3,63 | 3,45 | 157.808 |
| 03 Mag 2024 | 3,53 | -0,05 | -1,26% | 3,595 | 3,65 | 3,505 | 183.873 |
| 02 Mag 2024 | 3,575 | -0,05 | -1,24% | 3,67 | 3,67 | 3,525 | 218.363 |
| 30 Apr 2024 | 3,62 | 0,03 | 0,84% | 3,58 | 3,665 | 3,56 | 374.108 |
| 29 Apr 2024 | 3,59 | 0,07 | 1,84% | 3,52 | 3,59 | 3,50 | 213.635 |
| 26 Apr 2024 | 3,525 | 0,02 | 0,71% | 3,495 | 3,56 | 3,475 | 148.277 |
| 25 Apr 2024 | 3,50 | 0,07 | 1,89% | 3,475 | 3,525 | 3,415 | 228.140 |
| 24 Apr 2024 | 3,435 | 0,03 | 0,88% | 3,43 | 3,49 | 3,385 | 170.825 |
| 23 Apr 2024 | 3,405 | 0,04 | 1,34% | 3,355 | 3,405 | 3,32 | 144.787 |
| 22 Apr 2024 | 3,36 | 0,09 | 2,91% | 3,25 | 3,375 | 3,25 | 147.364 |
| 19 Apr 2024 | 3,265 | -0,08 | -2,39% | 3,29 | 3,32 | 3,20 | 281.617 |
| 18 Apr 2024 | 3,345 | 0,00 | 0,00% | 3,30 | 3,375 | 3,285 | 110.693 |
| 17 Apr 2024 | 3,345 | 0,09 | 2,61% | 3,27 | 3,35 | 3,255 | 109.479 |
| 16 Apr 2024 | 3,26 | -0,04 | -1,21% | 3,30 | 3,305 | 3,25 | 96.193 |
| 15 Apr 2024 | 3,30 | -0,03 | -0,90% | 3,315 | 3,39 | 3,27 | 104.872 |
| 12 Apr 2024 | 3,33 | -0,02 | -0,45% | 3,35 | 3,405 | 3,325 | 123.577 |
| 11 Apr 2024 | 3,345 | 0,02 | 0,60% | 3,31 | 3,365 | 3,28 | 142.237 |
| 10 Apr 2024 | 3,325 | 0,00 | 0,00% | 3,37 | 3,435 | 3,32 | 198.508 |
| 09 Apr 2024 | 3,325 | -0,08 | -2,35% | 3,43 | 3,43 | 3,32 | 625.557 |
| 08 Apr 2024 | 3,405 | -0,09 | -2,44% | 3,455 | 3,50 | 3,39 | 237.787 |
| 05 Apr 2024 | 3,49 | 0,00 | 0,00% | 3,48 | 3,50 | 3,415 | 323.622 |
| 04 Apr 2024 | 3,49 | 0,01 | 0,14% | 3,505 | 3,51 | 3,435 | 156.280 |
| 03 Apr 2024 | 3,485 | -0,10 | -2,79% | 3,52 | 3,55 | 3,44 | 225.726 |
| 02 Apr 2024 | 3,585 | -0,05 | -1,35% | 3,67 | 3,75 | 3,525 | 581.384 |
| 28 Mar 2024 | 3,634 | 0,07 | 2,02% | 3,59 | 3,696 | 3,526 | 546.245 |
| 27 Mar 2024 | 3,562 | 0,18 | 5,20% | 3,398 | 3,584 | 3,398 | 579.364 |
| 26 Mar 2024 | 3,386 | -0,01 | -0,24% | 3,43 | 3,458 | 3,336 | 358.797 |
| 25 Mar 2024 | 3,394 | -0,16 | -4,39% | 3,56 | 3,57 | 3,388 | 736.825 |
| 22 Mar 2024 | 3,55 | -0,17 | -4,57% | 3,73 | 3,798 | 3,37 | 2.334.734 |
| 21 Mar 2024 | 3,72 | 0,19 | 5,38% | 3,572 | 3,774 | 3,572 | 1.067.652 |
| 20 Mar 2024 | 3,53 | 0,15 | 4,56% | 3,352 | 3,558 | 3,352 | 614.308 |
| 19 Mar 2024 | 3,376 | -0,05 | -1,46% | 3,43 | 3,43 | 3,352 | 242.123 |
| 18 Mar 2024 | 3,426 | 0,04 | 1,24% | 3,424 | 3,556 | 3,374 | 802.337 |
| 15 Mar 2024 | 3,384 | -0,08 | -2,20% | 3,46 | 3,464 | 3,382 | 461.453 |
| 14 Mar 2024 | 3,46 | -0,05 | -1,48% | 3,52 | 3,538 | 3,422 | 379.266 |
| 13 Mar 2024 | 3,512 | 0,03 | 0,80% | 3,52 | 3,604 | 3,48 | 562.518 |
| 12 Mar 2024 | 3,484 | 0,16 | 4,94% | 3,342 | 3,494 | 3,34 | 484.162 |
| 11 Mar 2024 | 3,32 | -0,15 | -4,27% | 3,40 | 3,418 | 3,272 | 529.476 |
| 08 Mar 2024 | 3,468 | 0,02 | 0,70% | 3,48 | 3,48 | 3,364 | 409.969 |
| 07 Mar 2024 | 3,444 | -0,03 | -0,86% | 3,456 | 3,466 | 3,382 | 219.825 |
| 06 Mar 2024 | 3,474 | 0,08 | 2,48% | 3,42 | 3,48 | 3,374 | 249.971 |
| 05 Mar 2024 | 3,39 | -0,18 | -5,04% | 3,586 | 3,586 | 3,36 | 640.524 |
| 04 Mar 2024 | 3,57 | 0,07 | 2,00% | 3,55 | 3,70 | 3,48 | 652.890 |
| 01 Mar 2024 | 3,50 | -0,06 | -1,74% | 3,53 | 3,592 | 3,386 | 834.802 |
| 29 Feb 2024 | 3,562 | -0,09 | -2,57% | 3,722 | 3,75 | 3,56 | 1.195.969 |
| 28 Feb 2024 | 3,656 | -0,10 | -2,66% | 3,76 | 3,798 | 3,602 | 611.006 |
| 27 Feb 2024 | 3,756 | 0,01 | 0,37% | 3,772 | 3,80 | 3,562 | 1.068.440 |
| 26 Feb 2024 | 3,742 | 0,34 | 10,06% | 3,428 | 3,84 | 3,40 | 2.623.765 |
| 23 Feb 2024 | 3,40 | 0,10 | 3,03% | 3,33 | 3,402 | 3,276 | 714.312 |
| 22 Feb 2024 | 3,30 | 0,21 | 6,87% | 3,09 | 3,35 | 3,09 | 1.268.520 |
| 21 Feb 2024 | 3,088 | 0,00 | 0,00% | 3,094 | 3,122 | 3,066 | 252.176 |
| 20 Feb 2024 | 3,088 | 0,03 | 0,98% | 3,078 | 3,184 | 3,066 | 465.406 |
| 19 Feb 2024 | 3,058 | -0,04 | -1,29% | 3,124 | 3,124 | 3,022 | 199.582 |
| 16 Feb 2024 | 3,098 | 0,05 | 1,51% | 3,10 | 3,168 | 3,064 | 254.703 |
| 15 Feb 2024 | 3,052 | 0,04 | 1,33% | 3,018 | 3,13 | 3,016 | 382.321 |
| 14 Feb 2024 | 3,012 | 0,04 | 1,41% | 2,978 | 3,02 | 2,94 | 266.939 |
| 13 Feb 2024 | 2,97 | -0,06 | -2,11% | 3,07 | 3,07 | 2,95 | 273.547 |
| 12 Feb 2024 | 3,034 | 0,13 | 4,48% | 2,92 | 3,07 | 2,92 | 322.523 |
| 09 Feb 2024 | 2,904 | 0,06 | 2,04% | 2,838 | 2,908 | 2,758 | 474.519 |
|
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 |
