Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mag 2024 | 6.047,09 | 27,66 | 0,46% | 6.072,11 | 6.101,04 | 6.021,68 | 288.063.396 |
| 09 Mag 2024 | 6.019,43 | -21,66 | -0,36% | 6.038,92 | 6.046,80 | 5.986,83 | 305.137.478 |
| 08 Mag 2024 | 6.041,09 | 15,85 | 0,26% | 5.994,32 | 6.048,75 | 5.988,26 | 304.576.156 |
| 07 Mag 2024 | 6.025,24 | -35,01 | -0,58% | 6.062,89 | 6.085,55 | 6.013,21 | 340.434.009 |
| 06 Mag 2024 | 6.060,25 | 89,53 | 1,50% | 5.988,79 | 6.060,27 | 5.983,61 | 347.171.935 |
| 03 Mag 2024 | 5.970,72 | 220,19 | 3,83% | 5.974,39 | 6.008,62 | 5.931,51 | 447.036.398 |
| 02 Mag 2024 | 5.750,53 | 129,64 | 2,31% | 5.717,79 | 5.763,41 | 5.639,28 | 402.736.022 |
| 01 Mag 2024 | 5.620,89 | -147,59 | -2,56% | 5.693,42 | 5.772,36 | 5.607,16 | 465.968.281 |
| 30 Apr 2024 | 5.768,48 | -110,53 | -1,88% | 5.859,51 | 5.921,42 | 5.768,46 | 400.918.674 |
| 29 Apr 2024 | 5.879,01 | 60,46 | 1,04% | 5.860,62 | 5.897,73 | 5.828,48 | 360.327.970 |
| 26 Apr 2024 | 5.818,55 | 127,95 | 2,25% | 5.710,91 | 5.844,77 | 5.699,24 | 444.920.805 |
| 25 Apr 2024 | 5.690,60 | 98,82 | 1,77% | 5.582,15 | 5.717,64 | 5.568,12 | 379.118.820 |
| 24 Apr 2024 | 5.591,78 | -4,47 | -0,08% | 5.663,81 | 5.683,83 | 5.565,79 | 402.904.964 |
| 23 Apr 2024 | 5.596,25 | 104,33 | 1,90% | 5.520,22 | 5.608,74 | 5.511,08 | 352.287.173 |
| 22 Apr 2024 | 5.491,92 | 96,13 | 1,78% | 5.458,30 | 5.529,16 | 5.400,88 | 383.217.391 |
| 19 Apr 2024 | 5.395,79 | -254,88 | -4,51% | 5.599,52 | 5.627,48 | 5.380,12 | 521.686.422 |
| 18 Apr 2024 | 5.650,67 | -31,23 | -0,55% | 5.700,18 | 5.721,64 | 5.616,27 | 360.765.783 |
| 17 Apr 2024 | 5.681,90 | -142,26 | -2,44% | 5.847,24 | 5.866,89 | 5.681,60 | 388.907.420 |
| 16 Apr 2024 | 5.824,16 | 9,62 | 0,17% | 5.816,73 | 5.860,90 | 5.787,96 | 346.868.557 |
| 15 Apr 2024 | 5.814,54 | -113,92 | -1,92% | 5.966,42 | 5.990,37 | 5.809,09 | 401.946.454 |
| 12 Apr 2024 | 5.928,46 | -106,12 | -1,76% | 5.958,58 | 6.001,24 | 5.905,35 | 469.926.942 |
| 11 Apr 2024 | 6.034,58 | 201,89 | 3,46% | 5.859,30 | 6.039,45 | 5.846,69 | 389.548.098 |
| 10 Apr 2024 | 5.832,69 | -31,67 | -0,54% | 5.791,34 | 5.860,81 | 5.788,30 | 377.804.549 |
| 09 Apr 2024 | 5.864,36 | 1,71 | 0,03% | 5.886,45 | 5.899,38 | 5.769,01 | 383.957.975 |
| 08 Apr 2024 | 5.862,65 | -29,22 | -0,50% | 5.906,79 | 5.906,79 | 5.845,08 | 320.285.990 |
| 05 Apr 2024 | 5.891,87 | 73,72 | 1,27% | 5.855,22 | 5.923,69 | 5.817,85 | 381.571.781 |
| 04 Apr 2024 | 5.818,15 | -135,38 | -2,27% | 6.020,17 | 6.031,27 | 5.818,14 | 457.070.352 |
| 03 Apr 2024 | 5.953,53 | 14,43 | 0,24% | 5.896,38 | 5.998,22 | 5.894,60 | 427.402.326 |
| 02 Apr 2024 | 5.939,10 | -65,21 | -1,09% | 5.917,72 | 5.948,81 | 5.879,68 | 354.850.505 |
| 01 Apr 2024 | 6.004,31 | 12,18 | 0,20% | 5.991,36 | 6.061,00 | 5.970,34 | 367.791.084 |
| 28 Mar 2024 | 5.992,13 | -12,52 | -0,21% | 5.980,08 | 6.010,96 | 5.963,60 | 379.774.733 |
| 27 Mar 2024 | 6.004,65 | 19,06 | 0,32% | 6.027,13 | 6.027,56 | 5.935,37 | 393.337.444 |
| 26 Mar 2024 | 5.985,59 | -71,69 | -1,18% | 6.078,36 | 6.097,41 | 5.985,42 | 400.187.643 |
| 25 Mar 2024 | 6.057,28 | -8,99 | -0,15% | 6.004,02 | 6.102,79 | 5.998,78 | 414.671.245 |
| 22 Mar 2024 | 6.066,27 | 63,64 | 1,06% | 5.992,46 | 6.096,45 | 5.986,69 | 371.752.947 |
| 21 Mar 2024 | 6.002,63 | 1,30 | 0,02% | 6.090,33 | 6.092,51 | 5.985,94 | 557.887.953 |
| 20 Mar 2024 | 6.001,33 | 84,14 | 1,42% | 5.924,56 | 6.001,33 | 5.881,81 | 444.819.183 |
| 19 Mar 2024 | 5.917,19 | 20,68 | 0,35% | 5.829,43 | 5.946,42 | 5.776,38 | 423.221.501 |
| 18 Mar 2024 | 5.896,51 | 23,30 | 0,40% | 5.984,17 | 6.038,60 | 5.883,39 | 411.317.869 |
| 15 Mar 2024 | 5.873,21 | -23,60 | -0,40% | 5.847,41 | 5.908,19 | 5.828,25 | 751.894.121 |
| 14 Mar 2024 | 5.896,81 | -63,06 | -1,06% | 5.955,89 | 5.984,66 | 5.855,06 | 450.383.805 |
| 13 Mar 2024 | 5.959,87 | -94,98 | -1,57% | 6.008,62 | 6.008,62 | 5.907,34 | 433.043.250 |
| 12 Mar 2024 | 6.054,85 | 145,21 | 2,46% | 5.976,85 | 6.055,07 | 5.887,53 | 439.199.771 |
| 11 Mar 2024 | 5.909,64 | -32,25 | -0,54% | 5.909,14 | 5.969,84 | 5.865,02 | 422.435.914 |
| 08 Mar 2024 | 5.941,89 | -160,84 | -2,64% | 6.149,01 | 6.229,02 | 5.941,88 | 609.253.382 |
| 07 Mar 2024 | 6.102,73 | 129,12 | 2,16% | 6.029,62 | 6.119,31 | 6.012,09 | 502.606.482 |
| 06 Mar 2024 | 5.973,61 | 81,10 | 1,38% | 5.991,10 | 6.030,73 | 5.926,39 | 512.491.820 |
| 05 Mar 2024 | 5.892,51 | -92,66 | -1,55% | 5.904,64 | 5.930,09 | 5.842,57 | 489.076.750 |
| 04 Mar 2024 | 5.985,17 | 26,61 | 0,45% | 5.973,16 | 6.056,99 | 5.951,90 | 550.318.009 |
| 01 Mar 2024 | 5.958,56 | 151,25 | 2,60% | 5.846,36 | 5.969,59 | 5.846,36 | 590.116.311 |
| 29 Feb 2024 | 5.807,31 | 75,56 | 1,32% | 5.775,65 | 5.824,02 | 5.744,51 | 595.739.798 |
| 28 Feb 2024 | 5.731,75 | -53,82 | -0,93% | 5.740,58 | 5.763,21 | 5.712,68 | 291.602.851 |
| 27 Feb 2024 | 5.785,57 | 5,84 | 0,10% | 5.790,22 | 5.811,27 | 5.730,18 | 308.237.942 |
| 26 Feb 2024 | 5.779,73 | 9,15 | 0,16% | 5.806,29 | 5.831,10 | 5.759,33 | 332.800.414 |
| 23 Feb 2024 | 5.770,58 | -40,40 | -0,70% | 5.862,48 | 5.893,24 | 5.743,08 | 382.393.202 |
| 22 Feb 2024 | 5.810,98 | 322,91 | 5,88% | 5.715,13 | 5.822,06 | 5.698,12 | 521.193.392 |
| 21 Feb 2024 | 5.488,07 | -31,47 | -0,57% | 5.478,61 | 5.502,71 | 5.423,20 | 362.134.061 |
| 20 Feb 2024 | 5.519,54 | -94,68 | -1,69% | 5.576,86 | 5.587,54 | 5.450,04 | 453.542.949 |
| 16 Feb 2024 | 5.614,22 | -41,56 | -0,73% | 5.690,26 | 5.726,21 | 5.603,43 | 389.415.884 |
| 15 Feb 2024 | 5.655,78 | -22,22 | -0,39% | 5.686,06 | 5.686,06 | 5.621,21 | 408.692.264 |
| 14 Feb 2024 | 5.678,00 | 66,22 | 1,18% | 5.654,34 | 5.679,85 | 5.603,08 | 393.257.163 |
| 13 Feb 2024 | 5.611,78 | -69,14 | -1,22% | 5.570,27 | 5.659,18 | 5.546,74 | 434.974.701 |
|
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 |
