Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 25 Apr 2024 | 7,45 | -0,11 | -1,48% | 7,57 | 7,57 | 7,382 | 3.086.508 |
| 24 Apr 2024 | 7,562 | -0,04 | -0,50% | 7,626 | 7,634 | 7,524 | 3.129.902 |
| 23 Apr 2024 | 7,60 | 0,08 | 1,04% | 7,494 | 7,602 | 7,476 | 3.817.524 |
| 22 Apr 2024 | 7,522 | 0,11 | 1,43% | 7,476 | 7,528 | 7,41 | 3.701.353 |
| 19 Apr 2024 | 7,416 | 0,15 | 2,12% | 7,266 | 7,428 | 7,234 | 4.434.134 |
| 18 Apr 2024 | 7,262 | 0,02 | 0,28% | 7,302 | 7,32 | 7,222 | 6.303.629 |
| 17 Apr 2024 | 7,242 | -0,01 | -0,11% | 7,266 | 7,338 | 7,214 | 3.981.848 |
| 16 Apr 2024 | 7,25 | -0,12 | -1,60% | 7,376 | 7,418 | 7,228 | 4.656.005 |
| 15 Apr 2024 | 7,368 | -0,11 | -1,50% | 7,50 | 7,516 | 7,368 | 3.413.525 |
| 12 Apr 2024 | 7,48 | 0,09 | 1,19% | 7,43 | 7,556 | 7,414 | 3.168.046 |
| 11 Apr 2024 | 7,392 | -0,14 | -1,86% | 7,466 | 7,544 | 7,38 | 4.218.086 |
| 10 Apr 2024 | 7,532 | -0,01 | -0,11% | 7,606 | 7,69 | 7,512 | 4.346.783 |
| 09 Apr 2024 | 7,54 | -0,03 | -0,45% | 7,582 | 7,59 | 7,536 | 2.764.522 |
| 08 Apr 2024 | 7,574 | 0,07 | 0,93% | 7,538 | 7,598 | 7,504 | 3.723.136 |
| 05 Apr 2024 | 7,504 | -0,21 | -2,72% | 7,65 | 7,68 | 7,496 | 3.958.958 |
| 04 Apr 2024 | 7,714 | 0,03 | 0,44% | 7,666 | 7,72 | 7,648 | 2.731.132 |
| 03 Apr 2024 | 7,68 | 0,00 | 0,00% | 7,69 | 7,716 | 7,654 | 2.818.645 |
| 02 Apr 2024 | 7,68 | 0,00 | -0,03% | 7,65 | 7,734 | 7,65 | 4.964.921 |
| 28 Mar 2024 | 7,682 | -0,06 | -0,75% | 7,77 | 7,77 | 7,662 | 3.654.952 |
| 27 Mar 2024 | 7,74 | 0,02 | 0,21% | 7,73 | 7,748 | 7,674 | 3.576.136 |
| 26 Mar 2024 | 7,724 | -0,07 | -0,85% | 7,782 | 7,808 | 7,702 | 2.498.875 |
| 25 Mar 2024 | 7,79 | 0,07 | 0,93% | 7,786 | 7,80 | 7,708 | 2.929.663 |
| 22 Mar 2024 | 7,718 | 0,06 | 0,73% | 7,644 | 7,74 | 7,638 | 2.975.179 |
| 21 Mar 2024 | 7,662 | -0,21 | -2,72% | 7,922 | 7,926 | 7,646 | 5.668.417 |
| 20 Mar 2024 | 7,876 | 0,30 | 4,01% | 7,89 | 7,988 | 7,734 | 14.288.249 |
| 19 Mar 2024 | 7,572 | -0,03 | -0,45% | 7,60 | 7,60 | 7,468 | 3.270.763 |
| 18 Mar 2024 | 7,606 | 0,14 | 1,93% | 7,48 | 7,636 | 7,472 | 5.180.460 |
| 15 Mar 2024 | 7,462 | -0,06 | -0,82% | 7,546 | 7,608 | 7,448 | 11.882.771 |
| 14 Mar 2024 | 7,524 | 0,00 | 0,00% | 7,52 | 7,59 | 7,50 | 5.428.739 |
| 13 Mar 2024 | 7,524 | 0,03 | 0,43% | 7,51 | 7,558 | 7,476 | 4.514.196 |
| 12 Mar 2024 | 7,492 | -0,06 | -0,77% | 7,566 | 7,582 | 7,452 | 5.208.387 |
| 11 Mar 2024 | 7,55 | 0,04 | 0,48% | 7,52 | 7,566 | 7,476 | 3.859.925 |
| 08 Mar 2024 | 7,514 | 0,03 | 0,43% | 7,496 | 7,536 | 7,436 | 3.891.640 |
| 07 Mar 2024 | 7,482 | 0,05 | 0,62% | 7,47 | 7,584 | 7,416 | 3.721.639 |
| 06 Mar 2024 | 7,436 | 0,08 | 1,06% | 7,314 | 7,498 | 7,28 | 5.600.808 |
| 05 Mar 2024 | 7,358 | 0,13 | 1,74% | 7,246 | 7,394 | 7,24 | 2.938.961 |
| 04 Mar 2024 | 7,232 | -0,03 | -0,44% | 7,294 | 7,312 | 7,186 | 2.641.837 |
| 01 Mar 2024 | 7,264 | 0,02 | 0,30% | 7,226 | 7,30 | 7,208 | 3.306.464 |
| 29 Feb 2024 | 7,242 | -0,02 | -0,25% | 7,26 | 7,296 | 7,23 | 7.636.376 |
| 28 Feb 2024 | 7,26 | -0,09 | -1,28% | 7,344 | 7,344 | 7,252 | 2.757.336 |
| 27 Feb 2024 | 7,354 | 0,03 | 0,38% | 7,294 | 7,36 | 7,294 | 3.472.837 |
| 26 Feb 2024 | 7,326 | -0,06 | -0,84% | 7,386 | 7,402 | 7,29 | 3.013.425 |
| 23 Feb 2024 | 7,388 | -0,03 | -0,35% | 7,40 | 7,422 | 7,346 | 3.246.728 |
| 22 Feb 2024 | 7,414 | -0,13 | -1,72% | 7,558 | 7,558 | 7,404 | 4.453.407 |
| 21 Feb 2024 | 7,544 | 0,03 | 0,37% | 7,514 | 7,556 | 7,476 | 3.542.492 |
| 20 Feb 2024 | 7,516 | 0,08 | 1,05% | 7,434 | 7,568 | 7,426 | 4.171.323 |
| 19 Feb 2024 | 7,438 | 0,08 | 1,09% | 7,34 | 7,44 | 7,316 | 3.334.815 |
| 16 Feb 2024 | 7,358 | -0,08 | -1,13% | 7,422 | 7,432 | 7,342 | 3.662.780 |
| 15 Feb 2024 | 7,442 | 0,06 | 0,76% | 7,414 | 7,472 | 7,40 | 2.730.216 |
| 14 Feb 2024 | 7,386 | -0,01 | -0,14% | 7,402 | 7,442 | 7,354 | 2.000.428 |
| 13 Feb 2024 | 7,396 | 0,01 | 0,16% | 7,384 | 7,502 | 7,382 | 2.221.432 |
| 12 Feb 2024 | 7,384 | 0,07 | 0,90% | 7,328 | 7,434 | 7,304 | 2.891.221 |
| 09 Feb 2024 | 7,318 | -0,12 | -1,67% | 7,41 | 7,416 | 7,302 | 3.081.408 |
| 08 Feb 2024 | 7,442 | -0,06 | -0,85% | 7,504 | 7,52 | 7,42 | 3.094.810 |
| 07 Feb 2024 | 7,506 | -0,10 | -1,26% | 7,604 | 7,646 | 7,484 | 3.475.236 |
| 06 Feb 2024 | 7,602 | -0,01 | -0,13% | 7,638 | 7,678 | 7,564 | 4.061.913 |
| 05 Feb 2024 | 7,612 | -0,07 | -0,91% | 7,658 | 7,748 | 7,594 | 3.365.665 |
| 02 Feb 2024 | 7,682 | -0,04 | -0,47% | 7,758 | 7,796 | 7,672 | 2.218.670 |
| 01 Feb 2024 | 7,718 | -0,11 | -1,46% | 7,762 | 7,792 | 7,696 | 4.371.497 |
| 31 Gen 2024 | 7,832 | 0,12 | 1,56% | 7,732 | 7,846 | 7,714 | 5.356.348 |
| 30 Gen 2024 | 7,712 | 0,12 | 1,53% | 7,648 | 7,722 | 7,598 | 2.636.304 |
| 29 Gen 2024 | 7,596 | -0,15 | -1,91% | 7,724 | 7,728 | 7,534 | 6.262.132 |
|
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 |
