Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 24 Apr 2024 | 5,974 | -0,01 | -0,10% | 5,99 | 6,01 | 5,88 | 2.174.296 |
| 23 Apr 2024 | 5,98 | 0,03 | 0,54% | 5,97 | 5,982 | 5,868 | 1.580.963 |
| 22 Apr 2024 | 5,948 | 0,12 | 2,06% | 5,868 | 5,97 | 5,85 | 2.337.724 |
| 19 Apr 2024 | 5,828 | -0,03 | -0,48% | 5,86 | 5,866 | 5,762 | 1.446.906 |
| 18 Apr 2024 | 5,856 | 0,02 | 0,31% | 5,856 | 5,86 | 5,806 | 1.114.408 |
| 17 Apr 2024 | 5,838 | 0,04 | 0,62% | 5,812 | 5,886 | 5,798 | 1.479.096 |
| 16 Apr 2024 | 5,802 | -0,05 | -0,79% | 5,786 | 5,806 | 5,728 | 1.911.801 |
| 15 Apr 2024 | 5,848 | 0,00 | -0,03% | 5,872 | 5,914 | 5,828 | 1.695.173 |
| 12 Apr 2024 | 5,85 | 0,04 | 0,69% | 5,854 | 5,94 | 5,822 | 2.031.189 |
| 11 Apr 2024 | 5,81 | -0,02 | -0,34% | 5,842 | 5,88 | 5,776 | 2.333.296 |
| 10 Apr 2024 | 5,83 | 0,02 | 0,28% | 5,826 | 5,882 | 5,80 | 1.393.885 |
| 09 Apr 2024 | 5,814 | -0,06 | -0,99% | 5,862 | 5,864 | 5,794 | 845.307 |
| 08 Apr 2024 | 5,872 | 0,10 | 1,73% | 5,89 | 5,916 | 5,794 | 1.514.376 |
| 05 Apr 2024 | 5,772 | -0,01 | -0,14% | 5,69 | 5,78 | 5,68 | 1.247.410 |
| 04 Apr 2024 | 5,78 | 0,04 | 0,66% | 5,764 | 5,792 | 5,744 | 959.967 |
| 03 Apr 2024 | 5,742 | 0,09 | 1,52% | 5,64 | 5,76 | 5,64 | 1.696.803 |
| 02 Apr 2024 | 5,656 | -0,02 | -0,42% | 5,676 | 5,696 | 5,616 | 1.114.962 |
| 28 Mar 2024 | 5,68 | 0,01 | 0,14% | 5,772 | 5,774 | 5,654 | 1.467.820 |
| 27 Mar 2024 | 5,672 | 0,03 | 0,46% | 5,65 | 5,68 | 5,65 | 1.087.378 |
| 26 Mar 2024 | 5,646 | 0,00 | -0,07% | 5,67 | 5,67 | 5,598 | 1.355.402 |
| 25 Mar 2024 | 5,65 | 0,06 | 1,00% | 5,584 | 5,65 | 5,536 | 1.454.661 |
| 22 Mar 2024 | 5,594 | -0,02 | -0,32% | 5,556 | 5,612 | 5,556 | 1.267.120 |
| 21 Mar 2024 | 5,612 | 0,06 | 1,08% | 5,59 | 5,62 | 5,552 | 1.639.165 |
| 20 Mar 2024 | 5,552 | -0,02 | -0,29% | 5,582 | 5,586 | 5,514 | 1.403.328 |
| 19 Mar 2024 | 5,568 | 0,02 | 0,40% | 5,52 | 5,57 | 5,508 | 1.157.047 |
| 18 Mar 2024 | 5,546 | 0,00 | 0,07% | 5,512 | 5,578 | 5,482 | 1.968.871 |
| 15 Mar 2024 | 5,542 | 0,18 | 3,43% | 5,382 | 5,544 | 5,35 | 4.579.164 |
| 14 Mar 2024 | 5,358 | 0,03 | 0,53% | 5,306 | 5,358 | 5,29 | 1.349.378 |
| 13 Mar 2024 | 5,33 | -0,03 | -0,49% | 5,372 | 5,376 | 5,304 | 1.413.207 |
| 12 Mar 2024 | 5,356 | 0,09 | 1,79% | 5,278 | 5,366 | 5,262 | 2.512.138 |
| 11 Mar 2024 | 5,262 | -0,12 | -2,16% | 5,314 | 5,332 | 5,234 | 2.514.651 |
| 08 Mar 2024 | 5,378 | -0,03 | -0,48% | 5,408 | 5,44 | 5,326 | 2.107.962 |
| 07 Mar 2024 | 5,404 | -0,14 | -2,53% | 5,346 | 5,448 | 5,21 | 6.063.899 |
| 06 Mar 2024 | 5,544 | -0,20 | -3,41% | 5,75 | 5,87 | 5,50 | 9.217.774 |
| 05 Mar 2024 | 5,74 | 0,06 | 1,02% | 5,692 | 5,744 | 5,602 | 2.728.641 |
| 04 Mar 2024 | 5,682 | 0,06 | 1,03% | 5,65 | 5,74 | 5,646 | 2.851.049 |
| 01 Mar 2024 | 5,624 | 0,16 | 2,89% | 5,48 | 5,646 | 5,454 | 3.400.037 |
| 29 Feb 2024 | 5,466 | 0,00 | 0,07% | 5,472 | 5,49 | 5,406 | 1.682.201 |
| 28 Feb 2024 | 5,462 | -0,04 | -0,69% | 5,478 | 5,484 | 5,424 | 1.140.067 |
| 27 Feb 2024 | 5,50 | 0,03 | 0,59% | 5,434 | 5,51 | 5,434 | 1.360.542 |
| 26 Feb 2024 | 5,468 | 0,03 | 0,59% | 5,462 | 5,476 | 5,422 | 987.779 |
| 23 Feb 2024 | 5,436 | 0,01 | 0,15% | 5,43 | 5,458 | 5,408 | 1.557.790 |
| 22 Feb 2024 | 5,428 | 0,08 | 1,46% | 5,39 | 5,432 | 5,344 | 1.615.810 |
| 21 Feb 2024 | 5,35 | 0,02 | 0,38% | 5,362 | 5,38 | 5,314 | 1.129.427 |
| 20 Feb 2024 | 5,33 | 0,01 | 0,15% | 5,29 | 5,352 | 5,258 | 1.855.274 |
| 19 Feb 2024 | 5,322 | -0,08 | -1,41% | 5,314 | 5,36 | 5,258 | 1.490.417 |
| 16 Feb 2024 | 5,398 | -0,07 | -1,21% | 5,48 | 5,484 | 5,38 | 2.110.714 |
| 15 Feb 2024 | 5,464 | 0,06 | 1,15% | 5,40 | 5,466 | 5,372 | 1.494.974 |
| 14 Feb 2024 | 5,402 | -0,08 | -1,42% | 5,426 | 5,458 | 5,388 | 1.236.595 |
| 13 Feb 2024 | 5,48 | 0,08 | 1,56% | 5,49 | 5,534 | 5,434 | 4.395.970 |
| 12 Feb 2024 | 5,396 | 0,06 | 1,05% | 5,34 | 5,414 | 5,34 | 1.946.543 |
| 09 Feb 2024 | 5,34 | 0,05 | 0,91% | 5,31 | 5,344 | 5,292 | 1.657.968 |
| 08 Feb 2024 | 5,292 | 0,12 | 2,36% | 5,22 | 5,296 | 5,19 | 2.601.124 |
| 07 Feb 2024 | 5,17 | 0,02 | 0,43% | 5,154 | 5,214 | 5,136 | 1.680.081 |
| 06 Feb 2024 | 5,148 | 0,20 | 4,02% | 4,961 | 5,17 | 4,941 | 4.201.479 |
| 05 Feb 2024 | 4,949 | -0,10 | -1,96% | 5,016 | 5,054 | 4,947 | 1.940.262 |
| 02 Feb 2024 | 5,048 | 0,05 | 1,08% | 5,016 | 5,066 | 5,016 | 1.457.242 |
| 01 Feb 2024 | 4,994 | -0,05 | -1,07% | 5,00 | 5,078 | 4,986 | 1.491.742 |
| 31 Gen 2024 | 5,048 | -0,08 | -1,64% | 5,14 | 5,14 | 4,996 | 3.851.369 |
| 30 Gen 2024 | 5,132 | -0,04 | -0,74% | 5,236 | 5,236 | 4,963 | 4.438.145 |
| 29 Gen 2024 | 5,17 | -0,03 | -0,62% | 5,21 | 5,214 | 5,11 | 1.167.250 |
| 26 Gen 2024 | 5,202 | 0,10 | 1,88% | 5,09 | 5,236 | 5,08 | 1.873.235 |
|
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 |
