Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mag 2024 | 6,236 | 0,13 | 2,20% | 6,092 | 6,30 | 6,092 | 9.901.856 |
| 09 Mag 2024 | 6,102 | 0,41 | 7,13% | 6,04 | 6,14 | 6,016 | 14.159.287 |
| 08 Mag 2024 | 5,696 | -0,01 | -0,14% | 5,69 | 5,814 | 5,682 | 5.520.794 |
| 07 Mag 2024 | 5,704 | 0,07 | 1,21% | 5,65 | 5,708 | 5,622 | 3.297.535 |
| 06 Mag 2024 | 5,636 | 0,05 | 0,90% | 5,628 | 5,654 | 5,588 | 2.489.044 |
| 03 Mag 2024 | 5,586 | 0,03 | 0,47% | 5,586 | 5,70 | 5,582 | 3.927.642 |
| 02 Mag 2024 | 5,56 | 0,07 | 1,24% | 5,50 | 5,614 | 5,50 | 4.756.548 |
| 30 Apr 2024 | 5,492 | -0,10 | -1,86% | 5,584 | 5,61 | 5,466 | 3.934.942 |
| 29 Apr 2024 | 5,596 | 0,10 | 1,82% | 5,53 | 5,612 | 5,518 | 3.034.447 |
| 26 Apr 2024 | 5,496 | 0,08 | 1,48% | 5,46 | 5,576 | 5,45 | 4.901.519 |
| 25 Apr 2024 | 5,416 | -0,15 | -2,69% | 5,536 | 5,562 | 5,40 | 5.047.001 |
| 24 Apr 2024 | 5,566 | -0,07 | -1,21% | 5,68 | 5,696 | 5,516 | 3.662.373 |
| 23 Apr 2024 | 5,634 | 0,15 | 2,77% | 5,514 | 5,726 | 5,504 | 9.772.286 |
| 22 Apr 2024 | 5,482 | 0,07 | 1,29% | 5,456 | 5,518 | 5,444 | 3.730.914 |
| 19 Apr 2024 | 5,412 | -0,04 | -0,66% | 5,422 | 5,422 | 5,328 | 4.695.582 |
| 18 Apr 2024 | 5,448 | 0,03 | 0,52% | 5,38 | 5,45 | 5,298 | 4.702.274 |
| 17 Apr 2024 | 5,42 | 0,01 | 0,15% | 5,39 | 5,454 | 5,372 | 3.466.347 |
| 16 Apr 2024 | 5,412 | -0,07 | -1,31% | 5,412 | 5,448 | 5,314 | 5.777.949 |
| 15 Apr 2024 | 5,484 | 0,00 | -0,04% | 5,46 | 5,582 | 5,408 | 3.619.769 |
| 12 Apr 2024 | 5,486 | -0,03 | -0,51% | 5,528 | 5,546 | 5,452 | 4.071.813 |
| 11 Apr 2024 | 5,514 | -0,04 | -0,72% | 5,514 | 5,56 | 5,46 | 4.146.077 |
| 10 Apr 2024 | 5,554 | -0,01 | -0,18% | 5,60 | 5,616 | 5,49 | 4.734.689 |
| 09 Apr 2024 | 5,564 | -0,08 | -1,42% | 5,624 | 5,628 | 5,536 | 4.709.326 |
| 08 Apr 2024 | 5,644 | 0,03 | 0,53% | 5,592 | 5,70 | 5,592 | 4.098.838 |
| 05 Apr 2024 | 5,614 | -0,11 | -1,89% | 5,65 | 5,658 | 5,536 | 5.999.045 |
| 04 Apr 2024 | 5,722 | -0,04 | -0,63% | 5,736 | 5,766 | 5,666 | 4.951.542 |
| 03 Apr 2024 | 5,758 | -0,01 | -0,10% | 5,776 | 5,814 | 5,714 | 5.145.464 |
| 02 Apr 2024 | 5,764 | -0,10 | -1,77% | 5,904 | 5,99 | 5,756 | 8.026.303 |
| 28 Mar 2024 | 5,868 | -0,04 | -0,64% | 5,904 | 5,942 | 5,832 | 5.383.374 |
| 27 Mar 2024 | 5,906 | -0,08 | -1,30% | 6,02 | 6,13 | 5,87 | 6.344.034 |
| 26 Mar 2024 | 5,984 | 0,02 | 0,27% | 5,95 | 6,00 | 5,91 | 3.269.171 |
| 25 Mar 2024 | 5,968 | 0,08 | 1,32% | 5,94 | 5,98 | 5,86 | 3.980.034 |
| 22 Mar 2024 | 5,89 | 0,10 | 1,73% | 5,786 | 5,946 | 5,682 | 7.993.411 |
| 21 Mar 2024 | 5,79 | -0,28 | -4,55% | 5,97 | 6,038 | 5,77 | 14.625.156 |
| 20 Mar 2024 | 6,066 | 0,05 | 0,80% | 6,00 | 6,098 | 5,99 | 3.442.293 |
| 19 Mar 2024 | 6,018 | -0,07 | -1,12% | 6,066 | 6,066 | 5,972 | 4.758.807 |
| 18 Mar 2024 | 6,086 | -0,21 | -3,34% | 6,28 | 6,282 | 6,054 | 8.069.129 |
| 15 Mar 2024 | 6,296 | -0,04 | -0,63% | 6,32 | 6,372 | 6,284 | 8.525.305 |
| 14 Mar 2024 | 6,336 | -0,05 | -0,78% | 6,41 | 6,458 | 6,326 | 3.696.298 |
| 13 Mar 2024 | 6,386 | -0,06 | -0,99% | 6,438 | 6,46 | 6,36 | 3.236.971 |
| 12 Mar 2024 | 6,45 | 0,06 | 0,91% | 6,408 | 6,476 | 6,336 | 4.172.978 |
| 11 Mar 2024 | 6,392 | -0,22 | -3,33% | 6,59 | 6,60 | 6,292 | 5.165.047 |
| 08 Mar 2024 | 6,612 | 0,10 | 1,60% | 6,55 | 6,658 | 6,40 | 5.952.624 |
| 07 Mar 2024 | 6,508 | -0,24 | -3,53% | 7,024 | 7,214 | 6,462 | 20.274.021 |
| 06 Mar 2024 | 6,746 | 0,07 | 1,11% | 6,69 | 6,764 | 6,684 | 3.444.246 |
| 05 Mar 2024 | 6,672 | -0,07 | -1,10% | 6,71 | 6,74 | 6,62 | 4.119.399 |
| 04 Mar 2024 | 6,746 | -0,18 | -2,57% | 6,916 | 6,942 | 6,736 | 5.965.996 |
| 01 Mar 2024 | 6,924 | 0,10 | 1,50% | 6,786 | 6,938 | 6,776 | 3.966.101 |
| 29 Feb 2024 | 6,822 | -0,09 | -1,36% | 6,908 | 6,936 | 6,744 | 7.315.233 |
| 28 Feb 2024 | 6,916 | -0,22 | -3,06% | 7,12 | 7,15 | 6,872 | 7.189.408 |
| 27 Feb 2024 | 7,134 | 0,05 | 0,65% | 7,074 | 7,166 | 7,052 | 3.395.616 |
| 26 Feb 2024 | 7,088 | -0,03 | -0,45% | 7,112 | 7,13 | 7,05 | 2.078.604 |
| 23 Feb 2024 | 7,12 | 0,10 | 1,40% | 7,022 | 7,136 | 7,022 | 3.040.302 |
| 22 Feb 2024 | 7,022 | -0,04 | -0,54% | 7,082 | 7,118 | 7,002 | 3.886.091 |
| 21 Feb 2024 | 7,06 | -0,03 | -0,37% | 7,10 | 7,13 | 7,026 | 3.883.621 |
| 20 Feb 2024 | 7,086 | -0,03 | -0,45% | 7,116 | 7,15 | 7,054 | 2.214.518 |
| 19 Feb 2024 | 7,118 | -0,13 | -1,74% | 7,192 | 7,20 | 7,082 | 3.510.490 |
| 16 Feb 2024 | 7,244 | -0,14 | -1,90% | 7,40 | 7,42 | 7,222 | 4.374.178 |
| 15 Feb 2024 | 7,384 | 0,03 | 0,41% | 7,366 | 7,44 | 7,344 | 2.579.983 |
| 14 Feb 2024 | 7,354 | 0,27 | 3,87% | 7,122 | 7,45 | 7,114 | 6.889.134 |
| 13 Feb 2024 | 7,08 | -0,16 | -2,21% | 7,22 | 7,25 | 7,048 | 2.909.852 |
|
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 |
