Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mag 2024 | 5.272,34 | 27,54 | 0,53% | 5.244,92 | 5.284,37 | 5.244,07 | 0 |
| 09 Mag 2024 | 5.244,80 | 59,94 | 1,16% | 5.184,72 | 5.250,16 | 5.180,18 | 0 |
| 08 Mag 2024 | 5.184,86 | 3,09 | 0,06% | 5.181,86 | 5.205,96 | 5.161,27 | 0 |
| 07 Mag 2024 | 5.181,77 | 67,13 | 1,31% | 5.114,64 | 5.186,46 | 5.114,64 | 0 |
| 06 Mag 2024 | 5.114,64 | 35,87 | 0,71% | 5.078,55 | 5.129,26 | 5.078,50 | 0 |
| 03 Mag 2024 | 5.078,77 | 40,64 | 0,81% | 5.039,83 | 5.109,52 | 5.039,78 | 0 |
| 02 Mag 2024 | 5.038,13 | -10,17 | -0,20% | 5.049,99 | 5.064,48 | 5.032,38 | 0 |
| 30 Apr 2024 | 5.048,30 | -73,82 | -1,44% | 5.122,87 | 5.134,16 | 5.042,58 | 0 |
| 29 Apr 2024 | 5.122,12 | 9,27 | 0,18% | 5.113,38 | 5.142,41 | 5.113,38 | 0 |
| 26 Apr 2024 | 5.112,85 | 81,26 | 1,61% | 5.033,20 | 5.122,88 | 5.033,20 | 0 |
| 25 Apr 2024 | 5.031,59 | -43,39 | -0,85% | 5.074,73 | 5.077,72 | 5.001,24 | 0 |
| 24 Apr 2024 | 5.074,98 | 4,66 | 0,09% | 5.071,47 | 5.101,41 | 5.067,19 | 0 |
| 23 Apr 2024 | 5.070,32 | 57,44 | 1,15% | 5.013,07 | 5.073,59 | 5.013,07 | 0 |
| 22 Apr 2024 | 5.012,88 | 31,53 | 0,63% | 4.981,67 | 5.023,65 | 4.981,67 | 0 |
| 19 Apr 2024 | 4.981,35 | -33,05 | -0,66% | 5.013,89 | 5.013,91 | 4.955,25 | 0 |
| 18 Apr 2024 | 5.014,40 | 7,84 | 0,16% | 5.009,08 | 5.022,60 | 4.978,64 | 0 |
| 17 Apr 2024 | 5.006,56 | 0,39 | 0,01% | 5.005,08 | 5.043,75 | 4.992,75 | 0 |
| 16 Apr 2024 | 5.006,17 | -72,88 | -1,43% | 5.076,99 | 5.077,23 | 4.989,75 | 0 |
| 15 Apr 2024 | 5.079,05 | 25,91 | 0,51% | 5.053,08 | 5.127,76 | 5.051,98 | 0 |
| 12 Apr 2024 | 5.053,14 | -18,37 | -0,36% | 5.076,89 | 5.127,05 | 5.033,96 | 0 |
| 11 Apr 2024 | 5.071,51 | -38,47 | -0,75% | 5.109,61 | 5.114,10 | 5.048,38 | 0 |
| 10 Apr 2024 | 5.109,98 | 0,23 | 0,00% | 5.110,06 | 5.165,99 | 5.080,21 | 0 |
| 09 Apr 2024 | 5.109,75 | -40,99 | -0,80% | 5.150,47 | 5.150,52 | 5.102,23 | 0 |
| 08 Apr 2024 | 5.150,74 | 46,31 | 0,91% | 5.102,30 | 5.154,64 | 5.102,30 | 0 |
| 05 Apr 2024 | 5.104,43 | -68,48 | -1,32% | 5.172,30 | 5.172,30 | 5.087,50 | 0 |
| 04 Apr 2024 | 5.172,91 | 29,74 | 0,58% | 5.142,54 | 5.177,47 | 5.132,93 | 0 |
| 03 Apr 2024 | 5.143,17 | 31,16 | 0,61% | 5.111,40 | 5.145,15 | 5.111,40 | 0 |
| 02 Apr 2024 | 5.112,01 | -48,19 | -0,93% | 5.160,14 | 5.186,77 | 5.109,57 | 0 |
| 28 Mar 2024 | 5.160,20 | 11,43 | 0,22% | 5.148,92 | 5.166,10 | 5.148,30 | 0 |
| 27 Mar 2024 | 5.148,77 | 24,81 | 0,48% | 5.124,34 | 5.155,97 | 5.117,25 | 0 |
| 26 Mar 2024 | 5.123,96 | 27,88 | 0,55% | 5.096,46 | 5.130,94 | 5.090,04 | 0 |
| 25 Mar 2024 | 5.096,08 | 14,53 | 0,29% | 5.080,78 | 5.104,50 | 5.076,15 | 0 |
| 22 Mar 2024 | 5.081,55 | 15,05 | 0,30% | 5.064,55 | 5.086,04 | 5.053,26 | 0 |
| 21 Mar 2024 | 5.066,50 | 38,77 | 0,77% | 5.029,78 | 5.076,39 | 5.029,78 | 0 |
| 20 Mar 2024 | 5.027,73 | 6,91 | 0,14% | 5.021,02 | 5.038,73 | 5.003,65 | 0 |
| 19 Mar 2024 | 5.020,82 | -1,06 | -0,02% | 5.021,65 | 5.029,41 | 5.002,34 | 0 |
| 18 Mar 2024 | 5.021,88 | -3,36 | -0,07% | 5.025,08 | 5.048,92 | 5.015,39 | 0 |
| 15 Mar 2024 | 5.025,24 | -5,01 | -0,10% | 5.032,28 | 5.055,00 | 5.024,39 | 0 |
| 14 Mar 2024 | 5.030,25 | -10,44 | -0,21% | 5.056,47 | 5.068,20 | 5.020,61 | 0 |
| 13 Mar 2024 | 5.040,69 | -1,67 | -0,03% | 5.050,08 | 5.054,39 | 5.028,29 | 0 |
| 12 Mar 2024 | 5.042,36 | 62,12 | 1,25% | 4.997,60 | 5.046,92 | 4.979,91 | 0 |
| 11 Mar 2024 | 4.980,24 | -23,99 | -0,48% | 4.971,79 | 4.980,89 | 4.958,17 | 0 |
| 08 Mar 2024 | 5.004,23 | -17,89 | -0,36% | 5.022,25 | 5.023,51 | 4.999,82 | 0 |
| 07 Mar 2024 | 5.022,12 | 30,89 | 0,62% | 4.965,80 | 5.033,52 | 4.954,85 | 0 |
| 06 Mar 2024 | 4.991,23 | 6,97 | 0,14% | 4.977,88 | 5.001,06 | 4.975,62 | 0 |
| 05 Mar 2024 | 4.984,26 | -18,50 | -0,37% | 4.986,75 | 4.999,56 | 4.973,64 | 0 |
| 04 Mar 2024 | 5.002,76 | -20,92 | -0,42% | 5.024,60 | 5.026,15 | 4.994,66 | 0 |
| 01 Mar 2024 | 5.023,68 | 32,02 | 0,64% | 5.030,06 | 5.042,10 | 5.006,14 | 0 |
| 29 Feb 2024 | 4.991,66 | 10,86 | 0,22% | 4.986,84 | 5.011,76 | 4.979,23 | 0 |
| 28 Feb 2024 | 4.980,80 | -2,39 | -0,05% | 4.983,87 | 4.992,64 | 4.969,37 | 0 |
| 27 Feb 2024 | 4.983,19 | 42,61 | 0,86% | 4.940,76 | 4.986,99 | 4.939,28 | 0 |
| 26 Feb 2024 | 4.940,58 | 4,33 | 0,09% | 4.932,43 | 4.950,73 | 4.928,48 | 0 |
| 23 Feb 2024 | 4.936,25 | 20,92 | 0,43% | 4.927,57 | 4.940,94 | 4.918,82 | 0 |
| 22 Feb 2024 | 4.915,33 | 67,45 | 1,39% | 4.913,09 | 4.936,94 | 4.897,48 | 0 |
| 21 Feb 2024 | 4.847,88 | 18,99 | 0,39% | 4.841,00 | 4.856,15 | 4.830,72 | 0 |
| 20 Feb 2024 | 4.828,89 | -17,62 | -0,36% | 4.837,70 | 4.843,27 | 4.819,97 | 0 |
| 19 Feb 2024 | 4.846,51 | -1,35 | -0,03% | 4.836,98 | 4.847,85 | 4.826,80 | 0 |
| 16 Feb 2024 | 4.847,86 | 37,64 | 0,78% | 4.835,06 | 4.866,09 | 4.828,73 | 0 |
| 15 Feb 2024 | 4.810,22 | 35,29 | 0,74% | 4.806,73 | 4.825,49 | 4.802,41 | 0 |
| 14 Feb 2024 | 4.774,93 | 21,44 | 0,45% | 4.754,20 | 4.775,96 | 4.741,79 | 0 |
| 13 Feb 2024 | 4.753,49 | -53,50 | -1,11% | 4.794,45 | 4.795,58 | 4.740,04 | 0 |
| 12 Feb 2024 | 4.806,99 | 30,82 | 0,65% | 4.793,17 | 4.808,62 | 4.789,96 | 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 |
