Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 24 Apr 2024 | 5.965,20 | -7,10 | -0,12% | 5.972,30 | 5.986,30 | 5.891,30 | 0 |
| 23 Apr 2024 | 5.972,30 | -30,50 | -0,51% | 6.002,80 | 6.005,00 | 5.960,90 | 0 |
| 22 Apr 2024 | 6.002,80 | 64,00 | 1,08% | 5.938,80 | 6.053,80 | 5.938,80 | 0 |
| 19 Apr 2024 | 5.938,80 | -68,90 | -1,15% | 6.007,70 | 6.007,70 | 5.895,90 | 0 |
| 18 Apr 2024 | 6.007,70 | 61,90 | 1,04% | 5.945,80 | 6.041,80 | 5.945,80 | 0 |
| 17 Apr 2024 | 5.945,80 | -11,60 | -0,19% | 5.957,40 | 5.972,90 | 5.922,20 | 0 |
| 16 Apr 2024 | 5.957,40 | -133,10 | -2,19% | 6.090,50 | 6.090,50 | 5.937,50 | 0 |
| 15 Apr 2024 | 6.090,50 | 30,10 | 0,50% | 6.060,40 | 6.109,40 | 6.050,10 | 0 |
| 12 Apr 2024 | 6.060,40 | -20,70 | -0,34% | 6.081,10 | 6.081,10 | 6.021,00 | 0 |
| 11 Apr 2024 | 6.081,10 | 46,50 | 0,77% | 6.034,60 | 6.091,60 | 5.989,70 | 0 |
| 10 Apr 2024 | 6.034,60 | 50,60 | 0,85% | 5.984,00 | 6.055,80 | 5.984,00 | 0 |
| 09 Apr 2024 | 5.984,00 | 103,30 | 1,76% | 5.880,70 | 6.016,00 | 5.880,70 | 0 |
| 08 Apr 2024 | 5.880,70 | 26,20 | 0,45% | 5.854,50 | 5.892,90 | 5.810,00 | 0 |
| 05 Apr 2024 | 5.854,50 | -47,90 | -0,81% | 5.902,40 | 5.902,40 | 5.820,80 | 0 |
| 04 Apr 2024 | 5.902,40 | 15,80 | 0,27% | 5.886,60 | 5.912,70 | 5.881,80 | 0 |
| 03 Apr 2024 | 5.886,60 | -39,60 | -0,67% | 5.926,20 | 5.965,20 | 5.883,20 | 0 |
| 02 Apr 2024 | 5.926,20 | 84,60 | 1,45% | 5.841,60 | 5.939,70 | 5.841,60 | 0 |
| 28 Mar 2024 | 5.841,60 | 100,50 | 1,75% | 5.741,10 | 5.871,40 | 5.741,10 | 0 |
| 27 Mar 2024 | 5.741,10 | 17,50 | 0,31% | 5.723,60 | 5.741,10 | 5.670,60 | 0 |
| 26 Mar 2024 | 5.723,60 | -44,70 | -0,77% | 5.768,30 | 5.796,80 | 5.706,10 | 0 |
| 25 Mar 2024 | 5.768,30 | 37,30 | 0,65% | 5.731,00 | 5.803,90 | 5.731,00 | 0 |
| 22 Mar 2024 | 5.731,00 | -59,80 | -1,03% | 5.790,80 | 5.803,20 | 5.711,80 | 0 |
| 21 Mar 2024 | 5.790,80 | 67,30 | 1,18% | 5.723,50 | 5.796,50 | 5.721,90 | 0 |
| 20 Mar 2024 | 5.723,50 | -4,40 | -0,08% | 5.727,90 | 5.763,30 | 5.703,20 | 0 |
| 19 Mar 2024 | 5.727,90 | 124,90 | 2,23% | 5.603,00 | 5.736,50 | 5.603,00 | 0 |
| 18 Mar 2024 | 5.603,00 | 0,90 | 0,02% | 5.595,90 | 5.612,40 | 5.575,70 | 0 |
| 15 Mar 2024 | 5.602,10 | -109,30 | -1,91% | 5.711,40 | 5.711,40 | 5.568,10 | 0 |
| 14 Mar 2024 | 5.711,40 | 120,20 | 2,15% | 5.591,20 | 5.728,20 | 5.591,20 | 0 |
| 13 Mar 2024 | 5.591,20 | -52,30 | -0,93% | 5.643,50 | 5.643,50 | 5.583,40 | 0 |
| 12 Mar 2024 | 5.643,50 | 7,80 | 0,14% | 5.635,70 | 5.669,80 | 5.614,80 | 0 |
| 11 Mar 2024 | 5.635,70 | -158,10 | -2,73% | 5.793,80 | 5.793,80 | 5.634,00 | 0 |
| 08 Mar 2024 | 5.793,80 | 3,30 | 0,06% | 5.790,50 | 5.811,30 | 5.774,90 | 0 |
| 07 Mar 2024 | 5.790,50 | -2,30 | -0,04% | 5.792,80 | 5.802,00 | 5.740,30 | 0 |
| 06 Mar 2024 | 5.792,80 | -32,90 | -0,56% | 5.825,70 | 5.825,70 | 5.742,40 | 0 |
| 05 Mar 2024 | 5.825,70 | 40,90 | 0,71% | 5.784,80 | 5.868,80 | 5.784,80 | 0 |
| 04 Mar 2024 | 5.784,80 | -46,00 | -0,79% | 5.830,80 | 5.861,90 | 5.770,40 | 0 |
| 01 Mar 2024 | 5.830,80 | 116,50 | 2,04% | 5.714,30 | 5.838,50 | 5.714,30 | 0 |
| 29 Feb 2024 | 5.714,30 | 13,30 | 0,23% | 5.701,00 | 5.738,80 | 5.645,50 | 0 |
| 28 Feb 2024 | 5.701,00 | -3,20 | -0,06% | 5.704,20 | 5.753,90 | 5.696,60 | 0 |
| 27 Feb 2024 | 5.704,20 | -27,50 | -0,48% | 5.731,70 | 5.731,70 | 5.639,40 | 0 |
| 26 Feb 2024 | 5.731,70 | -22,60 | -0,39% | 5.754,30 | 5.809,40 | 5.716,00 | 0 |
| 23 Feb 2024 | 5.754,30 | -1,70 | -0,03% | 5.756,00 | 5.786,80 | 5.715,90 | 0 |
| 22 Feb 2024 | 5.756,00 | 3,10 | 0,05% | 5.752,90 | 5.778,80 | 5.726,00 | 0 |
| 21 Feb 2024 | 5.752,90 | -99,80 | -1,71% | 5.852,70 | 5.852,70 | 5.677,80 | 0 |
| 20 Feb 2024 | 5.852,70 | -70,10 | -1,18% | 5.922,80 | 5.929,30 | 5.802,60 | 0 |
| 19 Feb 2024 | 5.922,80 | 37,50 | 0,64% | 5.885,30 | 6.002,10 | 5.885,30 | 0 |
| 16 Feb 2024 | 5.885,30 | 95,00 | 1,64% | 5.790,30 | 5.896,20 | 5.790,30 | 0 |
| 15 Feb 2024 | 5.790,30 | -54,60 | -0,93% | 5.844,90 | 5.849,20 | 5.757,20 | 0 |
| 14 Feb 2024 | 5.844,90 | -65,60 | -1,11% | 5.910,50 | 5.910,50 | 5.788,50 | 0 |
| 13 Feb 2024 | 5.910,50 | 24,60 | 0,42% | 5.885,90 | 5.944,70 | 5.885,90 | 0 |
| 12 Feb 2024 | 5.885,90 | -36,60 | -0,62% | 5.922,50 | 5.922,50 | 5.871,10 | 0 |
| 09 Feb 2024 | 5.922,50 | -23,60 | -0,40% | 5.946,10 | 5.959,30 | 5.920,40 | 0 |
| 08 Feb 2024 | 5.946,10 | -2,40 | -0,04% | 5.948,50 | 5.975,00 | 5.928,20 | 0 |
| 07 Feb 2024 | 5.948,50 | 76,10 | 1,30% | 5.872,40 | 5.987,60 | 5.872,40 | 0 |
| 06 Feb 2024 | 5.872,40 | -75,10 | -1,26% | 5.947,50 | 5.947,50 | 5.844,20 | 0 |
| 05 Feb 2024 | 5.947,50 | -178,30 | -2,91% | 6.125,80 | 6.125,80 | 5.947,00 | 0 |
| 02 Feb 2024 | 6.125,80 | 73,00 | 1,21% | 6.052,80 | 6.143,20 | 6.052,80 | 0 |
| 01 Feb 2024 | 6.052,80 | -47,70 | -0,78% | 6.100,50 | 6.100,50 | 6.017,20 | 0 |
| 31 Gen 2024 | 6.100,50 | 21,80 | 0,36% | 6.078,70 | 6.102,40 | 6.019,00 | 0 |
| 30 Gen 2024 | 6.078,70 | 41,60 | 0,69% | 6.037,10 | 6.099,50 | 6.037,10 | 0 |
| 29 Gen 2024 | 6.037,10 | -37,40 | -0,62% | 6.074,50 | 6.074,50 | 5.995,60 | 0 |
| 25 Gen 2024 | 6.074,50 | 91,80 | 1,53% | 5.982,70 | 6.084,00 | 5.982,70 | 0 |
|
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 |
