Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 24 Mag 2024 | 4,768 | -0,05 | -1,12% | 4,76 | 4,826 | 4,738 | 232.635 |
| 23 Mag 2024 | 4,822 | -0,08 | -1,67% | 4,914 | 4,928 | 4,814 | 182.652 |
| 22 Mag 2024 | 4,904 | 0,06 | 1,24% | 4,762 | 4,914 | 4,762 | 158.306 |
| 21 Mag 2024 | 4,844 | -0,04 | -0,82% | 4,874 | 4,904 | 4,716 | 659.569 |
| 20 Mag 2024 | 4,884 | -0,06 | -1,17% | 4,90 | 4,964 | 4,824 | 344.167 |
| 17 Mag 2024 | 4,942 | -0,11 | -2,14% | 4,992 | 5,03 | 4,88 | 610.912 |
| 16 Mag 2024 | 5,05 | 0,04 | 0,90% | 5,09 | 5,09 | 4,99 | 580.822 |
| 15 Mag 2024 | 5,005 | -0,05 | -0,99% | 5,12 | 5,12 | 4,99 | 695.656 |
| 14 Mag 2024 | 5,055 | 0,06 | 1,14% | 5,065 | 5,145 | 4,926 | 666.276 |
| 13 Mag 2024 | 4,998 | -0,11 | -2,19% | 5,14 | 5,18 | 4,94 | 698.215 |
| 10 Mag 2024 | 5,11 | 0,05 | 0,99% | 5,08 | 5,20 | 5,01 | 1.194.450 |
| 09 Mag 2024 | 5,06 | 0,06 | 1,20% | 4,98 | 5,15 | 4,98 | 1.126.607 |
| 08 Mag 2024 | 5,00 | -0,18 | -3,47% | 5,255 | 5,255 | 4,962 | 1.420.570 |
| 07 Mag 2024 | 5,18 | 0,06 | 1,17% | 5,155 | 5,25 | 4,906 | 817.405 |
| 06 Mag 2024 | 5,12 | 0,15 | 3,06% | 4,96 | 5,125 | 4,928 | 579.073 |
| 03 Mag 2024 | 4,968 | 0,07 | 1,47% | 4,98 | 5,05 | 4,906 | 377.386 |
| 02 Mag 2024 | 4,896 | 0,06 | 1,24% | 4,86 | 4,98 | 4,86 | 279.339 |
| 30 Apr 2024 | 4,836 | -0,18 | -3,57% | 5,00 | 5,00 | 4,786 | 402.669 |
| 29 Apr 2024 | 5,015 | 0,04 | 0,91% | 4,784 | 5,03 | 4,784 | 694.400 |
| 26 Apr 2024 | 4,97 | 0,26 | 5,48% | 4,768 | 4,988 | 4,76 | 558.256 |
| 25 Apr 2024 | 4,712 | -0,02 | -0,34% | 4,714 | 4,894 | 4,64 | 435.069 |
| 24 Apr 2024 | 4,728 | 0,01 | 0,25% | 4,76 | 4,83 | 4,704 | 510.752 |
| 23 Apr 2024 | 4,716 | -0,03 | -0,67% | 4,76 | 4,782 | 4,674 | 609.563 |
| 22 Apr 2024 | 4,748 | 0,02 | 0,38% | 4,776 | 4,846 | 4,74 | 380.449 |
| 19 Apr 2024 | 4,73 | 0,01 | 0,30% | 4,74 | 4,748 | 4,666 | 462.964 |
| 18 Apr 2024 | 4,716 | 0,05 | 0,99% | 4,666 | 4,832 | 4,65 | 544.200 |
| 17 Apr 2024 | 4,67 | -0,04 | -0,89% | 4,722 | 4,764 | 4,608 | 394.307 |
| 16 Apr 2024 | 4,712 | -0,09 | -1,96% | 4,77 | 4,80 | 4,67 | 838.204 |
| 15 Apr 2024 | 4,806 | -0,05 | -0,99% | 4,926 | 4,926 | 4,772 | 597.938 |
| 12 Apr 2024 | 4,854 | -0,05 | -1,02% | 4,912 | 5,075 | 4,828 | 662.577 |
| 11 Apr 2024 | 4,904 | -0,15 | -2,89% | 5,015 | 5,05 | 4,868 | 835.466 |
| 10 Apr 2024 | 5,05 | -0,18 | -3,44% | 5,245 | 5,275 | 4,966 | 1.112.720 |
| 09 Apr 2024 | 5,23 | -0,08 | -1,51% | 5,35 | 5,37 | 5,22 | 321.087 |
| 08 Apr 2024 | 5,31 | 0,08 | 1,63% | 5,25 | 5,36 | 5,19 | 510.591 |
| 05 Apr 2024 | 5,225 | 0,01 | 0,29% | 5,15 | 5,27 | 5,04 | 549.261 |
| 04 Apr 2024 | 5,21 | 0,02 | 0,39% | 5,28 | 5,28 | 5,15 | 305.751 |
| 03 Apr 2024 | 5,19 | 0,11 | 2,17% | 5,13 | 5,21 | 5,09 | 367.022 |
| 02 Apr 2024 | 5,08 | -0,13 | -2,50% | 5,18 | 5,295 | 5,075 | 555.539 |
| 28 Mar 2024 | 5,21 | -0,06 | -1,14% | 5,345 | 5,345 | 5,13 | 332.805 |
| 27 Mar 2024 | 5,27 | -0,10 | -1,86% | 5,46 | 5,46 | 5,235 | 384.652 |
| 26 Mar 2024 | 5,37 | 0,02 | 0,37% | 5,32 | 5,415 | 5,295 | 229.399 |
| 25 Mar 2024 | 5,35 | -0,16 | -2,90% | 5,47 | 5,48 | 5,31 | 699.777 |
| 22 Mar 2024 | 5,51 | -0,34 | -5,81% | 5,94 | 5,94 | 5,505 | 677.677 |
| 21 Mar 2024 | 5,85 | 0,28 | 5,03% | 5,65 | 5,88 | 5,615 | 558.485 |
| 20 Mar 2024 | 5,57 | 0,04 | 0,63% | 5,505 | 5,635 | 5,47 | 422.594 |
| 19 Mar 2024 | 5,535 | -0,22 | -3,74% | 5,85 | 5,85 | 5,425 | 899.330 |
| 18 Mar 2024 | 5,75 | -0,38 | -6,20% | 6,055 | 6,155 | 5,73 | 562.114 |
| 15 Mar 2024 | 6,13 | 0,04 | 0,74% | 6,01 | 6,14 | 5,945 | 462.275 |
| 14 Mar 2024 | 6,085 | 0,04 | 0,66% | 6,04 | 6,13 | 6,00 | 428.003 |
| 13 Mar 2024 | 6,045 | 0,03 | 0,50% | 6,04 | 6,105 | 5,925 | 394.516 |
| 12 Mar 2024 | 6,015 | 0,09 | 1,60% | 5,90 | 6,025 | 5,865 | 225.472 |
| 11 Mar 2024 | 5,92 | 0,14 | 2,33% | 5,805 | 5,94 | 5,76 | 310.197 |
| 08 Mar 2024 | 5,785 | 0,09 | 1,67% | 5,635 | 5,82 | 5,635 | 450.011 |
| 07 Mar 2024 | 5,69 | -0,05 | -0,78% | 5,755 | 5,81 | 5,64 | 641.341 |
| 06 Mar 2024 | 5,735 | 0,28 | 5,04% | 5,53 | 5,80 | 5,47 | 1.080.928 |
| 05 Mar 2024 | 5,46 | -0,06 | -1,00% | 5,60 | 5,655 | 5,04 | 1.475.414 |
| 04 Mar 2024 | 5,515 | 0,03 | 0,64% | 5,54 | 5,65 | 5,435 | 391.172 |
| 01 Mar 2024 | 5,48 | 0,00 | 0,00% | 5,495 | 5,53 | 5,415 | 256.005 |
| 29 Feb 2024 | 5,48 | -0,01 | -0,09% | 5,505 | 5,57 | 5,37 | 389.755 |
| 28 Feb 2024 | 5,485 | -0,20 | -3,43% | 5,65 | 5,68 | 5,485 | 490.731 |
| 27 Feb 2024 | 5,68 | 0,12 | 2,16% | 5,60 | 5,725 | 5,56 | 379.568 |
| 26 Feb 2024 | 5,56 | -0,11 | -1,85% | 5,675 | 5,675 | 5,525 | 302.344 |
|
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 |
