Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mag 2024 | 5.046,02 | -6,76 | -0,13% | 5.052,97 | 5.064,80 | 5.042,51 | 0 |
| 17 Mag 2024 | 5.052,78 | 11,40 | 0,23% | 5.041,84 | 5.053,36 | 5.036,52 | 0 |
| 16 Mag 2024 | 5.041,38 | -7,04 | -0,14% | 5.050,06 | 5.061,76 | 5.041,04 | 0 |
| 15 Mag 2024 | 5.048,42 | 47,75 | 0,95% | 5.000,96 | 5.051,78 | 5.000,96 | 0 |
| 14 Mag 2024 | 5.000,67 | 14,42 | 0,29% | 4.987,05 | 5.004,68 | 4.979,50 | 0 |
| 13 Mag 2024 | 4.986,25 | -7,80 | -0,16% | 4.994,05 | 5.014,46 | 4.982,28 | 0 |
| 10 Mag 2024 | 4.994,05 | 11,16 | 0,22% | 4.983,89 | 5.007,09 | 4.983,89 | 0 |
| 09 Mag 2024 | 4.982,89 | 38,94 | 0,79% | 4.945,79 | 4.983,91 | 4.943,13 | 0 |
| 08 Mag 2024 | 4.943,95 | -1,97 | -0,04% | 4.945,92 | 4.948,48 | 4.924,52 | 0 |
| 07 Mag 2024 | 4.945,92 | 18,03 | 0,37% | 4.928,38 | 4.952,43 | 4.928,38 | 0 |
| 06 Mag 2024 | 4.927,89 | 39,16 | 0,80% | 4.888,99 | 4.927,90 | 4.888,99 | 0 |
| 03 Mag 2024 | 4.888,73 | 35,44 | 0,73% | 4.853,60 | 4.905,96 | 4.853,60 | 0 |
| 02 Mag 2024 | 4.853,29 | 29,03 | 0,60% | 4.824,47 | 4.862,35 | 4.810,95 | 0 |
| 01 Mag 2024 | 4.824,26 | -16,73 | -0,35% | 4.824,53 | 4.887,63 | 4.815,56 | 0 |
| 30 Apr 2024 | 4.840,99 | -69,81 | -1,42% | 4.910,97 | 4.910,97 | 4.840,86 | 0 |
| 29 Apr 2024 | 4.910,80 | 21,89 | 0,45% | 4.899,72 | 4.914,33 | 4.887,64 | 0 |
| 26 Apr 2024 | 4.888,91 | 11,19 | 0,23% | 4.877,84 | 4.901,90 | 4.869,50 | 0 |
| 25 Apr 2024 | 4.877,72 | -7,81 | -0,16% | 4.854,53 | 4.888,28 | 4.828,95 | 0 |
| 24 Apr 2024 | 4.885,53 | 5,28 | 0,11% | 4.880,25 | 4.890,33 | 4.860,08 | 0 |
| 23 Apr 2024 | 4.880,25 | 41,71 | 0,86% | 4.838,73 | 4.889,46 | 4.838,73 | 0 |
| 22 Apr 2024 | 4.838,54 | 36,76 | 0,77% | 4.801,78 | 4.864,35 | 4.801,78 | 0 |
| 19 Apr 2024 | 4.801,78 | 4,76 | 0,10% | 4.805,74 | 4.820,38 | 4.788,68 | 0 |
| 18 Apr 2024 | 4.797,02 | -3,34 | -0,07% | 4.800,56 | 4.832,71 | 4.785,87 | 0 |
| 17 Apr 2024 | 4.800,36 | -15,68 | -0,33% | 4.831,61 | 4.835,16 | 4.785,10 | 0 |
| 16 Apr 2024 | 4.816,04 | -17,19 | -0,36% | 4.833,23 | 4.840,28 | 4.801,19 | 0 |
| 15 Apr 2024 | 4.833,23 | -42,89 | -0,88% | 4.920,20 | 4.928,44 | 4.819,61 | 0 |
| 12 Apr 2024 | 4.876,12 | -69,06 | -1,40% | 4.920,11 | 4.925,24 | 4.860,81 | 0 |
| 11 Apr 2024 | 4.945,18 | 7,11 | 0,14% | 4.948,98 | 4.964,17 | 4.908,75 | 0 |
| 10 Apr 2024 | 4.938,07 | -71,35 | -1,42% | 5.009,51 | 5.009,51 | 4.916,84 | 0 |
| 09 Apr 2024 | 5.009,42 | 12,00 | 0,24% | 5.012,38 | 5.021,28 | 4.964,34 | 0 |
| 08 Apr 2024 | 4.997,42 | 3,54 | 0,07% | 4.993,92 | 5.007,74 | 4.988,28 | 0 |
| 05 Apr 2024 | 4.993,88 | 44,34 | 0,90% | 4.949,54 | 5.008,15 | 4.949,54 | 0 |
| 04 Apr 2024 | 4.949,54 | -53,11 | -1,06% | 5.003,20 | 5.045,22 | 4.941,77 | 0 |
| 03 Apr 2024 | 5.002,65 | 3,56 | 0,07% | 4.999,38 | 5.015,23 | 4.991,37 | 0 |
| 02 Apr 2024 | 4.999,09 | -35,25 | -0,70% | 5.034,52 | 5.034,52 | 4.986,36 | 0 |
| 01 Apr 2024 | 5.034,34 | -25,30 | -0,50% | 5.059,64 | 5.064,31 | 5.025,48 | 0 |
| 28 Mar 2024 | 5.059,64 | 17,33 | 0,34% | 5.042,65 | 5.069,64 | 5.042,65 | 0 |
| 27 Mar 2024 | 5.042,31 | 65,06 | 1,31% | 4.978,30 | 5.042,95 | 4.978,30 | 0 |
| 26 Mar 2024 | 4.977,25 | -7,13 | -0,14% | 4.984,38 | 4.997,37 | 4.976,81 | 0 |
| 25 Mar 2024 | 4.984,38 | -13,25 | -0,27% | 4.990,09 | 4.999,26 | 4.982,83 | 0 |
| 22 Mar 2024 | 4.997,63 | -28,92 | -0,58% | 5.027,28 | 5.030,16 | 4.997,28 | 0 |
| 21 Mar 2024 | 5.026,55 | 31,58 | 0,63% | 4.995,17 | 5.042,42 | 4.995,17 | 0 |
| 20 Mar 2024 | 4.994,97 | 43,99 | 0,89% | 4.951,74 | 4.998,88 | 4.941,09 | 0 |
| 19 Mar 2024 | 4.950,98 | 24,86 | 0,50% | 4.926,12 | 4.952,44 | 4.920,01 | 0 |
| 18 Mar 2024 | 4.926,12 | 18,07 | 0,37% | 4.908,11 | 4.941,65 | 4.908,11 | 0 |
| 15 Mar 2024 | 4.908,05 | -15,90 | -0,32% | 4.924,13 | 4.927,61 | 4.893,90 | 0 |
| 14 Mar 2024 | 4.923,95 | -26,73 | -0,54% | 4.954,76 | 4.958,82 | 4.896,62 | 0 |
| 13 Mar 2024 | 4.950,68 | 5,48 | 0,11% | 4.949,68 | 4.965,07 | 4.937,79 | 0 |
| 12 Mar 2024 | 4.945,20 | 24,51 | 0,50% | 4.921,00 | 4.951,49 | 4.912,69 | 0 |
| 11 Mar 2024 | 4.920,69 | 6,56 | 0,13% | 4.914,13 | 4.923,21 | 4.886,24 | 0 |
| 08 Mar 2024 | 4.914,13 | -11,10 | -0,23% | 4.925,67 | 4.948,18 | 4.909,46 | 0 |
| 07 Mar 2024 | 4.925,23 | 30,66 | 0,63% | 4.895,87 | 4.936,26 | 4.895,87 | 0 |
| 06 Mar 2024 | 4.894,57 | 26,75 | 0,55% | 4.893,44 | 4.911,26 | 4.880,34 | 0 |
| 05 Mar 2024 | 4.867,82 | -30,79 | -0,63% | 4.886,52 | 4.907,76 | 4.850,23 | 0 |
| 04 Mar 2024 | 4.898,61 | 10,97 | 0,22% | 4.887,96 | 4.910,14 | 4.884,40 | 0 |
| 01 Mar 2024 | 4.887,64 | 28,18 | 0,58% | 4.860,20 | 4.890,35 | 4.848,13 | 0 |
| 29 Feb 2024 | 4.859,46 | 10,76 | 0,22% | 4.850,26 | 4.866,87 | 4.838,39 | 0 |
| 28 Feb 2024 | 4.848,70 | 3,73 | 0,08% | 4.845,91 | 4.858,86 | 4.830,11 | 0 |
| 27 Feb 2024 | 4.844,97 | 12,15 | 0,25% | 4.843,74 | 4.847,04 | 4.832,73 | 0 |
| 26 Feb 2024 | 4.832,82 | -13,99 | -0,29% | 4.847,01 | 4.858,86 | 4.831,35 | 0 |
| 23 Feb 2024 | 4.846,81 | 11,44 | 0,24% | 4.843,94 | 4.857,27 | 4.842,54 | 0 |
| 22 Feb 2024 | 4.835,37 | 61,02 | 1,28% | 4.774,90 | 4.845,17 | 4.774,90 | 0 |
| 21 Feb 2024 | 4.774,35 | 11,90 | 0,25% | 4.762,58 | 4.775,52 | 4.743,46 | 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 |
