Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 06 Mag 2024 | 3,408 | 0,02 | 0,53% | 3,408 | 3,424 | 3,348 | 971.281 |
| 03 Mag 2024 | 3,39 | -0,03 | -0,82% | 3,42 | 3,464 | 3,326 | 2.640.209 |
| 02 Mag 2024 | 3,418 | -0,42 | -10,85% | 3,40 | 3,438 | 3,116 | 5.737.912 |
| 30 Apr 2024 | 3,834 | -0,08 | -2,14% | 3,908 | 3,924 | 3,80 | 1.085.177 |
| 29 Apr 2024 | 3,918 | 0,02 | 0,56% | 3,92 | 3,93 | 3,866 | 736.960 |
| 26 Apr 2024 | 3,896 | 0,00 | -0,10% | 3,93 | 3,932 | 3,86 | 525.331 |
| 25 Apr 2024 | 3,90 | -0,12 | -2,99% | 4,032 | 4,036 | 3,87 | 691.847 |
| 24 Apr 2024 | 4,02 | 0,03 | 0,85% | 4,00 | 4,046 | 3,978 | 825.674 |
| 23 Apr 2024 | 3,986 | 0,18 | 4,73% | 3,826 | 3,988 | 3,79 | 1.515.663 |
| 22 Apr 2024 | 3,806 | 0,02 | 0,48% | 3,80 | 3,832 | 3,756 | 557.556 |
| 19 Apr 2024 | 3,788 | -0,04 | -1,10% | 3,80 | 3,814 | 3,758 | 577.058 |
| 18 Apr 2024 | 3,83 | 0,01 | 0,21% | 3,834 | 3,868 | 3,782 | 705.352 |
| 17 Apr 2024 | 3,822 | 0,04 | 1,16% | 3,776 | 3,848 | 3,752 | 943.988 |
| 16 Apr 2024 | 3,778 | -0,02 | -0,42% | 3,75 | 3,802 | 3,70 | 918.061 |
| 15 Apr 2024 | 3,794 | -0,03 | -0,84% | 3,84 | 3,86 | 3,776 | 1.033.526 |
| 12 Apr 2024 | 3,826 | -0,12 | -2,99% | 3,78 | 3,898 | 3,76 | 1.690.378 |
| 11 Apr 2024 | 3,944 | -0,02 | -0,50% | 3,964 | 4,004 | 3,888 | 1.306.614 |
| 10 Apr 2024 | 3,964 | -0,02 | -0,50% | 3,986 | 4,01 | 3,878 | 1.800.107 |
| 09 Apr 2024 | 3,984 | -0,07 | -1,73% | 4,054 | 4,076 | 3,956 | 2.003.951 |
| 08 Apr 2024 | 4,054 | 0,07 | 1,81% | 3,99 | 4,086 | 3,968 | 1.845.518 |
| 05 Apr 2024 | 3,982 | 0,08 | 2,10% | 3,862 | 3,982 | 3,836 | 1.509.210 |
| 04 Apr 2024 | 3,90 | 0,36 | 10,23% | 3,664 | 4,044 | 3,664 | 5.368.756 |
| 03 Apr 2024 | 3,538 | 0,08 | 2,20% | 3,478 | 3,538 | 3,454 | 836.789 |
| 02 Apr 2024 | 3,462 | -0,05 | -1,42% | 3,508 | 3,52 | 3,458 | 863.487 |
| 28 Mar 2024 | 3,512 | -0,02 | -0,51% | 3,528 | 3,536 | 3,476 | 1.118.392 |
| 27 Mar 2024 | 3,53 | 0,08 | 2,38% | 3,46 | 3,538 | 3,448 | 858.766 |
| 26 Mar 2024 | 3,448 | 0,04 | 1,23% | 3,41 | 3,456 | 3,39 | 791.846 |
| 25 Mar 2024 | 3,406 | 0,08 | 2,47% | 3,326 | 3,412 | 3,254 | 1.139.892 |
| 22 Mar 2024 | 3,324 | -0,04 | -1,31% | 3,368 | 3,382 | 3,306 | 1.041.758 |
| 21 Mar 2024 | 3,368 | -0,02 | -0,53% | 3,414 | 3,434 | 3,356 | 1.083.800 |
| 20 Mar 2024 | 3,386 | -0,04 | -1,05% | 3,408 | 3,408 | 3,354 | 702.870 |
| 19 Mar 2024 | 3,422 | 0,02 | 0,47% | 3,408 | 3,428 | 3,342 | 882.873 |
| 18 Mar 2024 | 3,406 | -0,04 | -1,28% | 3,45 | 3,486 | 3,392 | 930.565 |
| 15 Mar 2024 | 3,45 | 0,06 | 1,71% | 3,40 | 3,478 | 3,396 | 1.561.869 |
| 14 Mar 2024 | 3,392 | -0,02 | -0,59% | 3,426 | 3,442 | 3,37 | 1.082.585 |
| 13 Mar 2024 | 3,412 | 0,01 | 0,29% | 3,42 | 3,432 | 3,40 | 457.830 |
| 12 Mar 2024 | 3,402 | 0,00 | -0,12% | 3,418 | 3,444 | 3,37 | 1.100.440 |
| 11 Mar 2024 | 3,406 | -0,01 | -0,29% | 3,39 | 3,412 | 3,366 | 793.957 |
| 08 Mar 2024 | 3,416 | -0,01 | -0,35% | 3,454 | 3,468 | 3,404 | 1.269.274 |
| 07 Mar 2024 | 3,428 | 0,08 | 2,51% | 3,346 | 3,436 | 3,326 | 2.234.288 |
| 06 Mar 2024 | 3,344 | 0,06 | 1,70% | 3,294 | 3,35 | 3,28 | 1.091.946 |
| 05 Mar 2024 | 3,288 | 0,00 | 0,06% | 3,29 | 3,304 | 3,248 | 789.637 |
| 04 Mar 2024 | 3,286 | 0,02 | 0,74% | 3,262 | 3,308 | 3,164 | 1.751.970 |
| 01 Mar 2024 | 3,262 | -0,04 | -1,21% | 3,34 | 3,34 | 3,26 | 1.952.246 |
| 29 Feb 2024 | 3,302 | 0,02 | 0,49% | 3,296 | 3,322 | 3,258 | 2.621.780 |
| 28 Feb 2024 | 3,286 | 0,03 | 0,80% | 3,25 | 3,286 | 3,24 | 1.194.124 |
| 27 Feb 2024 | 3,26 | 0,05 | 1,68% | 3,216 | 3,272 | 3,202 | 2.099.720 |
| 26 Feb 2024 | 3,206 | -0,01 | -0,19% | 3,218 | 3,222 | 3,182 | 1.296.860 |
| 23 Feb 2024 | 3,212 | 0,08 | 2,42% | 3,15 | 3,218 | 3,128 | 2.147.031 |
| 22 Feb 2024 | 3,136 | 0,06 | 2,02% | 3,104 | 3,146 | 3,054 | 1.494.272 |
| 21 Feb 2024 | 3,074 | -0,05 | -1,47% | 3,15 | 3,164 | 2,984 | 2.636.642 |
| 20 Feb 2024 | 3,12 | 0,02 | 0,71% | 3,094 | 3,14 | 3,072 | 1.450.582 |
| 19 Feb 2024 | 3,098 | 0,08 | 2,65% | 3,018 | 3,108 | 3,018 | 1.818.013 |
| 16 Feb 2024 | 3,018 | -0,01 | -0,33% | 3,03 | 3,094 | 2,854 | 3.441.574 |
| 15 Feb 2024 | 3,028 | 0,48 | 18,75% | 2,78 | 3,058 | 2,77 | 12.028.780 |
| 14 Feb 2024 | 2,55 | 0,06 | 2,33% | 2,48 | 2,568 | 2,476 | 1.316.568 |
| 13 Feb 2024 | 2,492 | -0,13 | -4,96% | 2,624 | 2,624 | 2,454 | 1.705.068 |
| 12 Feb 2024 | 2,622 | 0,03 | 1,31% | 2,596 | 2,63 | 2,588 | 694.860 |
| 09 Feb 2024 | 2,588 | -0,03 | -1,07% | 2,62 | 2,63 | 2,574 | 680.376 |
| 08 Feb 2024 | 2,616 | 0,06 | 2,43% | 2,568 | 2,63 | 2,568 | 1.096.955 |
| 07 Feb 2024 | 2,554 | 0,03 | 1,11% | 2,522 | 2,586 | 2,512 | 863.367 |
|
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 |
