Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 25 Apr 2024 | 3,494 | -0,03 | -0,88% | 3,519 | 3,571 | 3,488 | 9.927.080 |
| 24 Apr 2024 | 3,525 | -0,05 | -1,29% | 3,56 | 3,569 | 3,503 | 11.207.465 |
| 23 Apr 2024 | 3,571 | -0,01 | -0,20% | 3,58 | 3,604 | 3,517 | 13.663.636 |
| 22 Apr 2024 | 3,578 | -0,03 | -0,80% | 3,627 | 3,65 | 3,544 | 9.020.095 |
| 19 Apr 2024 | 3,607 | -0,04 | -0,96% | 3,645 | 3,678 | 3,599 | 20.989.085 |
| 18 Apr 2024 | 3,642 | 0,05 | 1,36% | 3,611 | 3,689 | 3,598 | 10.264.430 |
| 17 Apr 2024 | 3,593 | -0,01 | -0,25% | 3,595 | 3,604 | 3,514 | 10.056.245 |
| 16 Apr 2024 | 3,602 | 0,03 | 0,87% | 3,577 | 3,651 | 3,55 | 10.033.133 |
| 15 Apr 2024 | 3,571 | -0,04 | -1,22% | 3,625 | 3,641 | 3,559 | 8.400.948 |
| 12 Apr 2024 | 3,615 | 0,07 | 2,09% | 3,565 | 3,653 | 3,55 | 10.195.887 |
| 11 Apr 2024 | 3,541 | 0,04 | 1,17% | 3,49 | 3,605 | 3,483 | 9.249.539 |
| 10 Apr 2024 | 3,50 | -0,05 | -1,46% | 3,568 | 3,619 | 3,451 | 10.373.451 |
| 09 Apr 2024 | 3,552 | 0,08 | 2,27% | 3,475 | 3,566 | 3,446 | 9.216.789 |
| 08 Apr 2024 | 3,473 | -0,02 | -0,49% | 3,49 | 3,531 | 3,472 | 6.572.903 |
| 05 Apr 2024 | 3,49 | -0,09 | -2,40% | 3,564 | 3,592 | 3,486 | 8.120.829 |
| 04 Apr 2024 | 3,576 | 0,02 | 0,56% | 3,568 | 3,627 | 3,543 | 9.831.300 |
| 03 Apr 2024 | 3,556 | -0,05 | -1,28% | 3,60 | 3,604 | 3,536 | 9.355.283 |
| 02 Apr 2024 | 3,602 | -0,01 | -0,22% | 3,588 | 3,633 | 3,56 | 8.589.005 |
| 28 Mar 2024 | 3,61 | -0,01 | -0,28% | 3,644 | 3,65 | 3,581 | 7.733.386 |
| 27 Mar 2024 | 3,62 | 0,09 | 2,49% | 3,527 | 3,63 | 3,495 | 8.146.563 |
| 26 Mar 2024 | 3,532 | -0,02 | -0,56% | 3,54 | 3,546 | 3,486 | 7.352.925 |
| 25 Mar 2024 | 3,552 | -0,05 | -1,39% | 3,609 | 3,617 | 3,544 | 5.397.964 |
| 22 Mar 2024 | 3,602 | 0,14 | 4,07% | 3,464 | 3,607 | 3,455 | 10.211.602 |
| 21 Mar 2024 | 3,461 | -0,03 | -0,72% | 3,509 | 3,551 | 3,452 | 9.361.790 |
| 20 Mar 2024 | 3,486 | 0,01 | 0,35% | 3,49 | 3,518 | 3,47 | 9.331.492 |
| 19 Mar 2024 | 3,474 | -0,14 | -3,82% | 3,605 | 3,605 | 3,456 | 14.609.514 |
| 18 Mar 2024 | 3,612 | 0,00 | -0,08% | 3,617 | 3,635 | 3,559 | 6.462.854 |
| 15 Mar 2024 | 3,615 | -0,02 | -0,63% | 3,647 | 3,669 | 3,601 | 24.537.221 |
| 14 Mar 2024 | 3,638 | 0,01 | 0,17% | 3,632 | 3,752 | 3,617 | 8.539.637 |
| 13 Mar 2024 | 3,632 | -0,05 | -1,33% | 3,717 | 3,728 | 3,629 | 9.081.290 |
| 12 Mar 2024 | 3,681 | -0,12 | -3,08% | 3,787 | 3,816 | 3,681 | 11.893.753 |
| 11 Mar 2024 | 3,798 | 0,00 | 0,03% | 3,80 | 3,862 | 3,77 | 5.904.276 |
| 08 Mar 2024 | 3,797 | -0,06 | -1,56% | 3,864 | 3,87 | 3,791 | 9.548.436 |
| 07 Mar 2024 | 3,857 | 0,05 | 1,31% | 3,775 | 3,942 | 3,76 | 12.273.504 |
| 06 Mar 2024 | 3,807 | 0,04 | 0,98% | 3,765 | 3,895 | 3,751 | 17.545.147 |
| 05 Mar 2024 | 3,77 | 0,11 | 2,95% | 3,67 | 3,787 | 3,649 | 9.652.654 |
| 04 Mar 2024 | 3,662 | -0,02 | -0,60% | 3,697 | 3,721 | 3,626 | 6.720.549 |
| 01 Mar 2024 | 3,684 | 0,01 | 0,14% | 3,71 | 3,799 | 3,648 | 10.135.719 |
| 29 Feb 2024 | 3,679 | 0,03 | 0,91% | 3,678 | 3,705 | 3,641 | 10.563.695 |
| 28 Feb 2024 | 3,646 | -0,09 | -2,46% | 3,707 | 3,748 | 3,618 | 13.391.756 |
| 27 Feb 2024 | 3,738 | 0,07 | 1,85% | 3,65 | 3,738 | 3,649 | 8.044.260 |
| 26 Feb 2024 | 3,67 | -0,05 | -1,42% | 3,72 | 3,726 | 3,655 | 6.680.422 |
| 23 Feb 2024 | 3,723 | 0,00 | 0,05% | 3,738 | 3,747 | 3,68 | 6.316.388 |
| 22 Feb 2024 | 3,721 | -0,05 | -1,35% | 3,79 | 3,792 | 3,72 | 5.554.887 |
| 21 Feb 2024 | 3,772 | 0,02 | 0,53% | 3,731 | 3,773 | 3,731 | 5.046.931 |
| 20 Feb 2024 | 3,752 | 0,00 | -0,05% | 3,75 | 3,78 | 3,718 | 7.547.796 |
| 19 Feb 2024 | 3,754 | -0,01 | -0,37% | 3,785 | 3,85 | 3,734 | 6.968.090 |
| 16 Feb 2024 | 3,768 | -0,06 | -1,44% | 3,83 | 3,841 | 3,724 | 7.689.427 |
| 15 Feb 2024 | 3,823 | 0,07 | 1,81% | 3,77 | 3,836 | 3,749 | 7.615.281 |
| 14 Feb 2024 | 3,755 | -0,02 | -0,64% | 3,786 | 3,796 | 3,732 | 6.028.709 |
| 13 Feb 2024 | 3,779 | -0,05 | -1,28% | 3,836 | 3,876 | 3,77 | 7.119.664 |
| 12 Feb 2024 | 3,828 | 0,05 | 1,43% | 3,787 | 3,868 | 3,774 | 6.413.432 |
| 09 Feb 2024 | 3,774 | -0,03 | -0,89% | 3,821 | 3,826 | 3,747 | 7.772.616 |
| 08 Feb 2024 | 3,808 | -0,10 | -2,48% | 3,91 | 3,933 | 3,803 | 7.438.604 |
| 07 Feb 2024 | 3,905 | -0,03 | -0,79% | 3,961 | 4,02 | 3,895 | 7.029.286 |
| 06 Feb 2024 | 3,936 | -0,10 | -2,38% | 4,01 | 4,013 | 3,901 | 9.614.688 |
| 05 Feb 2024 | 4,032 | -0,02 | -0,49% | 4,059 | 4,116 | 4,007 | 5.704.664 |
| 02 Feb 2024 | 4,052 | -0,07 | -1,58% | 4,162 | 4,185 | 4,04 | 4.626.679 |
| 01 Feb 2024 | 4,117 | -0,03 | -0,60% | 4,114 | 4,146 | 4,10 | 3.980.054 |
| 31 Gen 2024 | 4,142 | 0,14 | 3,52% | 4,004 | 4,171 | 3,982 | 11.722.691 |
| 30 Gen 2024 | 4,001 | 0,01 | 0,35% | 4,003 | 4,031 | 3,984 | 6.034.015 |
| 29 Gen 2024 | 3,987 | -0,08 | -1,85% | 4,077 | 4,08 | 3,96 | 7.784.038 |
|
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 |
