Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 18 Apr 2024 | 5,045 | 0,03 | 0,50% | 5,035 | 5,05 | 4,982 | 2.044.106 |
| 17 Apr 2024 | 5,02 | 0,01 | 0,30% | 4,996 | 5,055 | 4,972 | 3.984.073 |
| 16 Apr 2024 | 5,005 | -0,09 | -1,67% | 5,06 | 5,08 | 4,982 | 3.057.804 |
| 15 Apr 2024 | 5,09 | -0,01 | -0,20% | 5,10 | 5,12 | 5,07 | 2.482.203 |
| 12 Apr 2024 | 5,10 | 0,03 | 0,59% | 5,04 | 5,14 | 5,03 | 2.744.598 |
| 11 Apr 2024 | 5,07 | 0,05 | 1,00% | 5,035 | 5,115 | 5,025 | 3.354.494 |
| 10 Apr 2024 | 5,02 | -0,14 | -2,71% | 5,13 | 5,16 | 5,01 | 6.297.161 |
| 09 Apr 2024 | 5,16 | -0,01 | -0,19% | 5,18 | 5,18 | 5,125 | 1.476.657 |
| 08 Apr 2024 | 5,17 | 0,01 | 0,19% | 5,155 | 5,175 | 5,135 | 1.816.935 |
| 05 Apr 2024 | 5,16 | -0,18 | -3,28% | 5,31 | 5,32 | 5,16 | 3.401.167 |
| 04 Apr 2024 | 5,335 | 0,01 | 0,28% | 5,34 | 5,345 | 5,31 | 1.252.438 |
| 03 Apr 2024 | 5,32 | -0,01 | -0,19% | 5,34 | 5,35 | 5,29 | 1.754.094 |
| 02 Apr 2024 | 5,33 | -0,07 | -1,30% | 5,42 | 5,435 | 5,33 | 2.432.348 |
| 28 Mar 2024 | 5,40 | 0,02 | 0,37% | 5,385 | 5,405 | 5,345 | 2.639.180 |
| 27 Mar 2024 | 5,38 | 0,04 | 0,75% | 5,37 | 5,395 | 5,32 | 3.010.301 |
| 26 Mar 2024 | 5,34 | 0,00 | 0,00% | 5,34 | 5,375 | 5,315 | 2.711.182 |
| 25 Mar 2024 | 5,34 | 0,04 | 0,85% | 5,29 | 5,345 | 5,26 | 2.216.421 |
| 22 Mar 2024 | 5,295 | 0,12 | 2,32% | 5,185 | 5,295 | 5,17 | 2.244.129 |
| 21 Mar 2024 | 5,175 | -0,05 | -0,86% | 5,235 | 5,25 | 5,165 | 3.203.860 |
| 20 Mar 2024 | 5,22 | -0,06 | -1,14% | 5,275 | 5,295 | 5,215 | 3.434.914 |
| 19 Mar 2024 | 5,28 | -0,01 | -0,19% | 5,265 | 5,285 | 5,225 | 1.559.091 |
| 18 Mar 2024 | 5,29 | -0,04 | -0,66% | 5,33 | 5,34 | 5,26 | 3.351.401 |
| 15 Mar 2024 | 5,325 | -0,01 | -0,19% | 5,35 | 5,385 | 5,325 | 5.635.538 |
| 14 Mar 2024 | 5,335 | -0,05 | -0,93% | 5,38 | 5,42 | 5,335 | 2.601.797 |
| 13 Mar 2024 | 5,385 | 0,04 | 0,84% | 5,40 | 5,42 | 5,36 | 3.433.507 |
| 12 Mar 2024 | 5,34 | -0,03 | -0,56% | 5,335 | 5,41 | 5,305 | 2.800.813 |
| 11 Mar 2024 | 5,37 | 0,01 | 0,19% | 5,325 | 5,375 | 5,285 | 2.707.242 |
| 08 Mar 2024 | 5,36 | 0,07 | 1,32% | 5,31 | 5,36 | 5,275 | 3.562.288 |
| 07 Mar 2024 | 5,29 | 0,09 | 1,83% | 5,19 | 5,32 | 5,165 | 3.175.155 |
| 06 Mar 2024 | 5,195 | 0,00 | 0,10% | 5,185 | 5,235 | 5,16 | 2.626.377 |
| 05 Mar 2024 | 5,19 | 0,09 | 1,76% | 5,115 | 5,195 | 5,085 | 2.237.111 |
| 04 Mar 2024 | 5,10 | 0,01 | 0,20% | 5,09 | 5,12 | 5,085 | 1.376.570 |
| 01 Mar 2024 | 5,09 | 0,04 | 0,89% | 5,055 | 5,11 | 5,05 | 1.665.913 |
| 29 Feb 2024 | 5,045 | -0,01 | -0,20% | 5,055 | 5,07 | 5,025 | 3.020.788 |
| 28 Feb 2024 | 5,055 | -0,02 | -0,30% | 5,085 | 5,085 | 5,035 | 1.498.697 |
| 27 Feb 2024 | 5,07 | 0,03 | 0,60% | 5,02 | 5,08 | 5,005 | 1.936.775 |
| 26 Feb 2024 | 5,04 | -0,04 | -0,79% | 5,10 | 5,105 | 5,035 | 2.591.002 |
| 23 Feb 2024 | 5,08 | -0,02 | -0,29% | 5,10 | 5,11 | 5,06 | 2.918.106 |
| 22 Feb 2024 | 5,095 | -0,11 | -2,02% | 5,22 | 5,22 | 5,08 | 3.774.030 |
| 21 Feb 2024 | 5,20 | 0,02 | 0,29% | 5,195 | 5,22 | 5,17 | 1.945.758 |
| 20 Feb 2024 | 5,185 | 0,04 | 0,78% | 5,14 | 5,21 | 5,135 | 1.670.726 |
| 19 Feb 2024 | 5,145 | 0,02 | 0,49% | 5,12 | 5,17 | 5,115 | 993.834 |
| 16 Feb 2024 | 5,12 | 0,00 | 0,10% | 5,125 | 5,13 | 5,08 | 1.597.297 |
| 15 Feb 2024 | 5,115 | 0,03 | 0,49% | 5,12 | 5,145 | 5,095 | 1.503.487 |
| 14 Feb 2024 | 5,09 | -0,05 | -0,97% | 5,11 | 5,14 | 5,08 | 2.019.422 |
| 13 Feb 2024 | 5,14 | 0,00 | 0,10% | 5,165 | 5,185 | 5,125 | 2.151.228 |
| 12 Feb 2024 | 5,135 | 0,06 | 1,18% | 5,09 | 5,145 | 5,09 | 1.883.097 |
| 09 Feb 2024 | 5,075 | -0,05 | -0,88% | 5,13 | 5,135 | 5,05 | 2.332.704 |
| 08 Feb 2024 | 5,12 | 0,00 | 0,00% | 5,115 | 5,13 | 5,095 | 2.060.142 |
| 07 Feb 2024 | 5,12 | -0,08 | -1,44% | 5,18 | 5,22 | 5,105 | 1.562.721 |
| 06 Feb 2024 | 5,195 | 0,07 | 1,27% | 5,165 | 5,215 | 5,115 | 2.063.216 |
| 05 Feb 2024 | 5,13 | -0,06 | -1,06% | 5,17 | 5,205 | 5,105 | 2.653.936 |
| 02 Feb 2024 | 5,185 | -0,02 | -0,29% | 5,225 | 5,27 | 5,175 | 1.456.178 |
| 01 Feb 2024 | 5,20 | -0,09 | -1,61% | 5,25 | 5,29 | 5,185 | 2.473.588 |
| 31 Gen 2024 | 5,285 | 0,08 | 1,44% | 5,25 | 5,29 | 5,225 | 1.782.092 |
| 30 Gen 2024 | 5,21 | 0,04 | 0,77% | 5,205 | 5,22 | 5,16 | 2.187.285 |
| 29 Gen 2024 | 5,17 | -0,07 | -1,24% | 5,24 | 5,24 | 5,155 | 1.490.733 |
| 26 Gen 2024 | 5,235 | 0,04 | 0,77% | 5,205 | 5,24 | 5,195 | 1.416.525 |
| 25 Gen 2024 | 5,195 | -0,02 | -0,38% | 5,225 | 5,225 | 5,175 | 1.822.512 |
| 24 Gen 2024 | 5,215 | 0,02 | 0,48% | 5,225 | 5,255 | 5,195 | 1.149.985 |
| 23 Gen 2024 | 5,19 | -0,11 | -2,08% | 5,32 | 5,32 | 5,19 | 1.654.845 |
| 22 Gen 2024 | 5,30 | 0,02 | 0,38% | 5,285 | 5,325 | 5,275 | 1.531.990 |
|
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 |
