Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 03 Mag 2024 | 5,882 | 0,02 | 0,41% | 5,882 | 5,94 | 5,854 | 4.842.031 |
| 02 Mag 2024 | 5,858 | 0,00 | 0,03% | 5,914 | 5,93 | 5,846 | 5.366.703 |
| 30 Apr 2024 | 5,856 | -0,02 | -0,34% | 5,89 | 5,912 | 5,84 | 3.904.800 |
| 29 Apr 2024 | 5,876 | 0,06 | 0,96% | 5,838 | 5,91 | 5,838 | 3.621.980 |
| 26 Apr 2024 | 5,82 | 0,09 | 1,61% | 5,784 | 5,88 | 5,774 | 5.203.702 |
| 25 Apr 2024 | 5,728 | -0,02 | -0,42% | 5,76 | 5,812 | 5,69 | 5.596.590 |
| 24 Apr 2024 | 5,752 | -0,05 | -0,79% | 5,812 | 5,826 | 5,744 | 3.919.665 |
| 23 Apr 2024 | 5,798 | 0,10 | 1,68% | 5,738 | 5,806 | 5,736 | 5.024.819 |
| 22 Apr 2024 | 5,702 | 0,18 | 3,26% | 5,578 | 5,718 | 5,576 | 5.201.509 |
| 19 Apr 2024 | 5,522 | -0,06 | -1,15% | 5,54 | 5,54 | 5,39 | 8.098.027 |
| 18 Apr 2024 | 5,586 | 0,03 | 0,47% | 5,578 | 5,658 | 5,558 | 7.585.195 |
| 17 Apr 2024 | 5,56 | 0,03 | 0,58% | 5,56 | 5,616 | 5,548 | 7.997.048 |
| 16 Apr 2024 | 5,528 | -0,12 | -2,19% | 5,57 | 5,596 | 5,516 | 7.433.723 |
| 15 Apr 2024 | 5,652 | 0,08 | 1,47% | 5,588 | 5,714 | 5,58 | 7.974.425 |
| 12 Apr 2024 | 5,57 | -0,02 | -0,32% | 5,606 | 5,68 | 5,556 | 8.681.441 |
| 11 Apr 2024 | 5,588 | -0,24 | -4,05% | 5,818 | 5,83 | 5,546 | 10.280.677 |
| 10 Apr 2024 | 5,824 | 0,02 | 0,41% | 5,822 | 5,894 | 5,784 | 6.569.175 |
| 09 Apr 2024 | 5,80 | -0,05 | -0,82% | 5,828 | 5,898 | 5,80 | 6.525.449 |
| 08 Apr 2024 | 5,848 | 0,12 | 2,02% | 5,73 | 5,848 | 5,712 | 5.893.628 |
| 05 Apr 2024 | 5,732 | -0,04 | -0,69% | 5,70 | 5,74 | 5,644 | 4.802.887 |
| 04 Apr 2024 | 5,772 | 0,03 | 0,52% | 5,75 | 5,80 | 5,746 | 5.497.219 |
| 03 Apr 2024 | 5,742 | 0,08 | 1,38% | 5,66 | 5,754 | 5,646 | 7.184.881 |
| 02 Apr 2024 | 5,664 | 0,01 | 0,25% | 5,642 | 5,69 | 5,632 | 4.338.561 |
| 28 Mar 2024 | 5,65 | 0,01 | 0,25% | 5,65 | 5,67 | 5,634 | 5.358.599 |
| 27 Mar 2024 | 5,636 | -0,01 | -0,21% | 5,63 | 5,666 | 5,614 | 3.418.755 |
| 26 Mar 2024 | 5,648 | 0,06 | 1,07% | 5,58 | 5,664 | 5,58 | 5.485.126 |
| 25 Mar 2024 | 5,588 | 0,06 | 1,05% | 5,50 | 5,598 | 5,486 | 3.817.017 |
| 22 Mar 2024 | 5,53 | 0,07 | 1,28% | 5,454 | 5,56 | 5,454 | 8.009.933 |
| 21 Mar 2024 | 5,46 | 0,08 | 1,41% | 5,424 | 5,498 | 5,394 | 7.528.012 |
| 20 Mar 2024 | 5,384 | 0,00 | -0,07% | 5,364 | 5,388 | 5,342 | 3.821.075 |
| 19 Mar 2024 | 5,388 | 0,03 | 0,56% | 5,352 | 5,394 | 5,344 | 3.612.554 |
| 18 Mar 2024 | 5,358 | 0,03 | 0,49% | 5,324 | 5,38 | 5,302 | 6.124.255 |
| 15 Mar 2024 | 5,332 | -0,05 | -0,93% | 5,384 | 5,39 | 5,332 | 12.446.735 |
| 14 Mar 2024 | 5,382 | 0,01 | 0,11% | 5,398 | 5,428 | 5,364 | 3.457.280 |
| 13 Mar 2024 | 5,376 | 0,02 | 0,37% | 5,36 | 5,404 | 5,354 | 4.546.663 |
| 12 Mar 2024 | 5,356 | 0,02 | 0,30% | 5,34 | 5,37 | 5,316 | 5.374.731 |
| 11 Mar 2024 | 5,34 | -0,03 | -0,56% | 5,346 | 5,364 | 5,326 | 5.290.141 |
| 08 Mar 2024 | 5,37 | -0,03 | -0,52% | 5,412 | 5,442 | 5,358 | 5.284.481 |
| 07 Mar 2024 | 5,398 | 0,06 | 1,05% | 5,32 | 5,42 | 5,316 | 7.779.580 |
| 06 Mar 2024 | 5,342 | 0,07 | 1,29% | 5,264 | 5,358 | 5,248 | 8.932.916 |
| 05 Mar 2024 | 5,274 | 0,11 | 2,05% | 5,152 | 5,304 | 5,142 | 9.052.629 |
| 04 Mar 2024 | 5,168 | -0,07 | -1,34% | 5,198 | 5,228 | 5,136 | 10.602.371 |
| 01 Mar 2024 | 5,238 | -0,31 | -5,55% | 5,40 | 5,46 | 5,23 | 19.239.094 |
| 29 Feb 2024 | 5,546 | 0,03 | 0,58% | 5,504 | 5,55 | 5,442 | 22.507.534 |
| 28 Feb 2024 | 5,514 | 0,10 | 1,77% | 5,42 | 5,514 | 5,42 | 7.728.246 |
| 27 Feb 2024 | 5,418 | 0,04 | 0,71% | 5,384 | 5,434 | 5,36 | 6.210.105 |
| 26 Feb 2024 | 5,38 | -0,02 | -0,37% | 5,40 | 5,40 | 5,348 | 5.413.831 |
| 23 Feb 2024 | 5,40 | -0,02 | -0,30% | 5,40 | 5,41 | 5,246 | 8.107.270 |
| 22 Feb 2024 | 5,416 | 0,00 | -0,04% | 5,466 | 5,488 | 5,416 | 7.076.972 |
| 21 Feb 2024 | 5,418 | 0,02 | 0,44% | 5,378 | 5,428 | 5,344 | 5.684.473 |
| 20 Feb 2024 | 5,394 | 0,04 | 0,67% | 5,346 | 5,394 | 5,32 | 6.719.826 |
| 19 Feb 2024 | 5,358 | -0,02 | -0,30% | 5,342 | 5,394 | 5,33 | 5.274.649 |
| 16 Feb 2024 | 5,374 | -0,02 | -0,41% | 5,41 | 5,418 | 5,37 | 6.682.923 |
| 15 Feb 2024 | 5,396 | 0,01 | 0,15% | 5,40 | 5,406 | 5,324 | 6.971.182 |
| 14 Feb 2024 | 5,388 | 0,01 | 0,26% | 5,35 | 5,408 | 5,35 | 4.681.443 |
| 13 Feb 2024 | 5,374 | -0,06 | -1,07% | 5,41 | 5,434 | 5,35 | 5.368.822 |
| 12 Feb 2024 | 5,432 | 0,06 | 1,15% | 5,384 | 5,432 | 5,378 | 4.847.351 |
| 09 Feb 2024 | 5,37 | -0,03 | -0,56% | 5,392 | 5,42 | 5,346 | 5.657.592 |
| 08 Feb 2024 | 5,40 | 0,01 | 0,11% | 5,41 | 5,448 | 5,388 | 5.848.672 |
| 07 Feb 2024 | 5,394 | -0,03 | -0,48% | 5,42 | 5,432 | 5,386 | 5.257.089 |
| 06 Feb 2024 | 5,42 | 0,02 | 0,41% | 5,424 | 5,444 | 5,392 | 4.519.363 |
| 05 Feb 2024 | 5,398 | -0,01 | -0,11% | 5,412 | 5,426 | 5,37 | 4.665.130 |
|
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 |
