Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 03 Mag 2024 | 5,201 | -0,05 | -0,90% | 5,226 | 5,227 | 5,187 | 61.064 |
| 02 Mag 2024 | 5,248 | 0,07 | 1,29% | 5,246 | 5,251 | 5,227 | 26.422 |
| 30 Apr 2024 | 5,181 | 0,01 | 0,29% | 5,177 | 5,191 | 5,17 | 34.139 |
| 29 Apr 2024 | 5,166 | 0,00 | -0,02% | 5,158 | 5,166 | 5,158 | 3.260 |
| 26 Apr 2024 | 5,167 | -0,12 | -2,25% | 5,217 | 5,217 | 5,167 | 3.681 |
| 25 Apr 2024 | 5,286 | 0,10 | 1,97% | 5,258 | 5,288 | 5,247 | 9.646 |
| 24 Apr 2024 | 5,184 | -0,03 | -0,63% | 5,193 | 5,196 | 5,184 | 14.768 |
| 23 Apr 2024 | 5,217 | -0,04 | -0,80% | 5,237 | 5,26 | 5,217 | 8.271 |
| 22 Apr 2024 | 5,259 | 0,00 | -0,02% | 5,276 | 5,276 | 5,259 | 3.042 |
| 19 Apr 2024 | 5,26 | 0,06 | 1,08% | 5,277 | 5,277 | 5,251 | 14.633 |
| 18 Apr 2024 | 5,204 | 0,02 | 0,37% | 5,232 | 5,232 | 5,204 | 2.951 |
| 17 Apr 2024 | 5,185 | -0,01 | -0,25% | 5,198 | 5,199 | 5,166 | 8.019 |
| 16 Apr 2024 | 5,198 | 0,13 | 2,50% | 5,18 | 5,201 | 5,172 | 80.909 |
| 15 Apr 2024 | 5,071 | -0,02 | -0,41% | 5,102 | 5,107 | 5,071 | 7.655 |
| 12 Apr 2024 | 5,092 | -0,03 | -0,51% | 5,084 | 5,092 | 5,084 | 30.069 |
| 11 Apr 2024 | 5,118 | -0,01 | -0,21% | 5,134 | 5,134 | 5,118 | 3.186 |
| 10 Apr 2024 | 5,129 | -0,04 | -0,75% | 5,126 | 5,14 | 5,104 | 8.363 |
| 09 Apr 2024 | 5,168 | 0,06 | 1,10% | 5,151 | 5,168 | 5,151 | 6.564 |
| 08 Apr 2024 | 5,112 | -0,03 | -0,49% | 5,12 | 5,12 | 5,112 | 147 |
| 05 Apr 2024 | 5,137 | 0,03 | 0,61% | 5,17 | 5,17 | 5,126 | 12.155 |
| 04 Apr 2024 | 5,106 | 0,00 | 0,08% | 5,106 | 5,108 | 5,096 | 3.962 |
| 03 Apr 2024 | 5,102 | -0,01 | -0,23% | 5,09 | 5,11 | 5,09 | 54.154 |
| 02 Apr 2024 | 5,114 | 0,06 | 1,11% | 5,058 | 5,114 | 5,034 | 30.378 |
| 28 Mar 2024 | 5,058 | -0,04 | -0,82% | 5,057 | 5,072 | 5,049 | 29.018 |
| 27 Mar 2024 | 5,10 | 0,01 | 0,28% | 5,089 | 5,103 | 5,08 | 8.385 |
| 26 Mar 2024 | 5,086 | -0,01 | -0,20% | 5,10 | 5,103 | 5,086 | 10.157 |
| 25 Mar 2024 | 5,096 | 0,02 | 0,41% | 5,078 | 5,106 | 5,078 | 6.487 |
| 22 Mar 2024 | 5,075 | -0,01 | -0,20% | 5,065 | 5,075 | 5,052 | 21.899 |
| 21 Mar 2024 | 5,085 | -0,07 | -1,42% | 5,114 | 5,121 | 5,085 | 6.259 |
| 20 Mar 2024 | 5,158 | -0,02 | -0,42% | 5,157 | 5,158 | 5,151 | 2.276 |
| 19 Mar 2024 | 5,18 | 0,01 | 0,14% | 5,175 | 5,207 | 5,175 | 7.760 |
| 18 Mar 2024 | 5,173 | -0,06 | -1,18% | 5,218 | 5,22 | 5,173 | 17.187 |
| 15 Mar 2024 | 5,235 | 0,04 | 0,75% | 5,191 | 5,236 | 5,186 | 22.957 |
| 14 Mar 2024 | 5,196 | 0,00 | -0,04% | 5,176 | 5,20 | 5,176 | 10.387 |
| 13 Mar 2024 | 5,198 | 0,01 | 0,12% | 5,177 | 5,198 | 5,177 | 12.706 |
| 12 Mar 2024 | 5,192 | -0,06 | -1,10% | 5,19 | 5,192 | 5,19 | 1.000 |
| 11 Mar 2024 | 5,25 | 0,04 | 0,77% | 5,249 | 5,25 | 5,247 | 2.122 |
| 08 Mar 2024 | 5,21 | 0,01 | 0,12% | 5,193 | 5,21 | 5,193 | 1.263 |
| 07 Mar 2024 | 5,204 | -0,03 | -0,52% | 5,245 | 5,256 | 5,204 | 6.597 |
| 06 Mar 2024 | 5,231 | 0,00 | 0,00% | 5,231 | 5,231 | 5,231 | 0 |
| 05 Mar 2024 | 5,231 | 0,04 | 0,79% | 5,202 | 5,231 | 5,202 | 342 |
| 04 Mar 2024 | 5,19 | -0,01 | -0,21% | 5,183 | 5,19 | 5,179 | 8.357 |
| 01 Mar 2024 | 5,201 | -0,04 | -0,84% | 5,194 | 5,214 | 5,194 | 2.507 |
| 29 Feb 2024 | 5,245 | 0,00 | 0,00% | 5,263 | 5,263 | 5,245 | 4.331 |
| 28 Feb 2024 | 5,245 | 0,00 | 0,00% | 5,245 | 5,245 | 5,245 | 0 |
| 27 Feb 2024 | 5,245 | 0,02 | 0,33% | 5,241 | 5,25 | 5,24 | 5.431 |
| 26 Feb 2024 | 5,228 | 0,01 | 0,11% | 5,228 | 5,228 | 5,228 | 1.530 |
| 23 Feb 2024 | 5,222 | -0,02 | -0,34% | 5,223 | 5,223 | 5,188 | 2.086 |
| 22 Feb 2024 | 5,24 | -0,10 | -1,84% | 5,281 | 5,281 | 5,24 | 5.263 |
| 21 Feb 2024 | 5,338 | 0,01 | 0,26% | 5,334 | 5,34 | 5,331 | 1.367 |
| 20 Feb 2024 | 5,324 | 0,05 | 1,04% | 5,293 | 5,324 | 5,293 | 3.402 |
| 19 Feb 2024 | 5,269 | 0,03 | 0,61% | 5,273 | 5,273 | 5,269 | 802 |
| 16 Feb 2024 | 5,237 | -0,02 | -0,44% | 5,233 | 5,237 | 5,233 | 45.335 |
| 15 Feb 2024 | 5,26 | -0,01 | -0,19% | 5,241 | 5,26 | 5,239 | 97.998 |
| 14 Feb 2024 | 5,27 | -0,03 | -0,57% | 5,262 | 5,27 | 5,262 | 23.641 |
| 13 Feb 2024 | 5,30 | 0,07 | 1,40% | 5,257 | 5,30 | 5,257 | 11.414 |
| 12 Feb 2024 | 5,227 | -0,04 | -0,70% | 5,259 | 5,259 | 5,227 | 6.217 |
| 09 Feb 2024 | 5,264 | -0,02 | -0,34% | 5,275 | 5,275 | 5,263 | 2.408 |
| 08 Feb 2024 | 5,282 | 0,00 | 0,02% | 5,285 | 5,285 | 5,282 | 1.000 |
| 07 Feb 2024 | 5,281 | -0,05 | -0,92% | 5,287 | 5,287 | 5,281 | 107.776 |
| 06 Feb 2024 | 5,33 | -0,01 | -0,17% | 5,304 | 5,33 | 5,304 | 30.603 |
| 05 Feb 2024 | 5,339 | -0,06 | -1,18% | 5,342 | 5,342 | 5,32 | 2.002 |
|
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 |
