Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 24 Apr 2024 | 4,194 | -0,10 | -2,33% | 4,306 | 4,31 | 4,19 | 686.744 |
| 23 Apr 2024 | 4,294 | 0,03 | 0,66% | 4,26 | 4,316 | 4,204 | 1.165.876 |
| 22 Apr 2024 | 4,266 | 0,08 | 1,96% | 4,218 | 4,30 | 4,192 | 969.155 |
| 19 Apr 2024 | 4,184 | -0,10 | -2,29% | 4,23 | 4,236 | 4,112 | 1.062.165 |
| 18 Apr 2024 | 4,282 | 0,04 | 0,94% | 4,25 | 4,34 | 4,136 | 1.564.418 |
| 17 Apr 2024 | 4,242 | 0,06 | 1,48% | 4,164 | 4,34 | 4,164 | 1.561.275 |
| 16 Apr 2024 | 4,18 | -0,23 | -5,26% | 4,332 | 4,40 | 4,076 | 1.957.131 |
| 15 Apr 2024 | 4,412 | -0,04 | -0,85% | 4,468 | 4,53 | 4,32 | 720.210 |
| 12 Apr 2024 | 4,45 | -0,02 | -0,40% | 4,494 | 4,55 | 4,414 | 784.598 |
| 11 Apr 2024 | 4,468 | -0,15 | -3,21% | 4,604 | 4,604 | 4,312 | 1.824.823 |
| 10 Apr 2024 | 4,616 | -0,04 | -0,86% | 4,67 | 4,698 | 4,574 | 886.872 |
| 09 Apr 2024 | 4,656 | -0,09 | -1,90% | 4,71 | 4,742 | 4,628 | 637.462 |
| 08 Apr 2024 | 4,746 | 0,06 | 1,24% | 4,68 | 4,766 | 4,65 | 443.734 |
| 05 Apr 2024 | 4,688 | -0,06 | -1,31% | 4,738 | 4,74 | 4,592 | 881.053 |
| 04 Apr 2024 | 4,75 | -0,08 | -1,74% | 4,798 | 4,88 | 4,75 | 601.308 |
| 03 Apr 2024 | 4,834 | 0,04 | 0,75% | 4,786 | 4,838 | 4,76 | 410.877 |
| 02 Apr 2024 | 4,798 | -0,02 | -0,35% | 4,772 | 4,87 | 4,76 | 764.532 |
| 28 Mar 2024 | 4,815 | -0,14 | -2,73% | 4,98 | 4,98 | 4,815 | 1.009.622 |
| 27 Mar 2024 | 4,95 | 0,07 | 1,43% | 4,835 | 4,99 | 4,835 | 535.609 |
| 26 Mar 2024 | 4,88 | 0,01 | 0,21% | 4,87 | 4,93 | 4,82 | 453.580 |
| 25 Mar 2024 | 4,87 | -0,01 | -0,20% | 4,87 | 4,885 | 4,73 | 590.300 |
| 22 Mar 2024 | 4,88 | -0,17 | -3,37% | 5,05 | 5,15 | 4,87 | 1.779.355 |
| 21 Mar 2024 | 5,05 | 0,19 | 4,02% | 4,90 | 5,10 | 4,875 | 1.200.354 |
| 20 Mar 2024 | 4,855 | 0,16 | 3,41% | 4,695 | 4,875 | 4,695 | 785.677 |
| 19 Mar 2024 | 4,695 | -0,13 | -2,69% | 4,855 | 4,855 | 4,66 | 874.519 |
| 18 Mar 2024 | 4,825 | 0,01 | 0,21% | 4,82 | 4,915 | 4,815 | 502.576 |
| 15 Mar 2024 | 4,815 | -0,05 | -1,03% | 4,65 | 4,90 | 4,65 | 3.539.656 |
| 14 Mar 2024 | 4,865 | -0,15 | -2,89% | 5,01 | 5,03 | 4,865 | 597.619 |
| 13 Mar 2024 | 5,01 | 0,04 | 0,91% | 4,97 | 5,08 | 4,955 | 732.852 |
| 12 Mar 2024 | 4,965 | -0,06 | -1,10% | 5,03 | 5,12 | 4,91 | 1.089.314 |
| 11 Mar 2024 | 5,02 | -0,04 | -0,79% | 5,01 | 5,09 | 4,935 | 733.877 |
| 08 Mar 2024 | 5,06 | -0,21 | -3,98% | 5,24 | 5,28 | 5,04 | 1.132.161 |
| 07 Mar 2024 | 5,27 | -0,02 | -0,38% | 5,15 | 5,40 | 5,06 | 1.340.669 |
| 06 Mar 2024 | 5,29 | -0,52 | -8,95% | 5,81 | 5,81 | 5,26 | 2.687.359 |
| 05 Mar 2024 | 5,81 | 0,03 | 0,52% | 5,77 | 5,94 | 5,75 | 850.311 |
| 04 Mar 2024 | 5,78 | -0,02 | -0,34% | 5,84 | 5,94 | 5,74 | 757.110 |
| 01 Mar 2024 | 5,80 | 0,12 | 2,11% | 5,74 | 5,83 | 5,66 | 863.983 |
| 29 Feb 2024 | 5,68 | 0,27 | 4,99% | 5,46 | 5,76 | 5,40 | 2.034.400 |
| 28 Feb 2024 | 5,41 | 0,06 | 1,12% | 5,37 | 5,52 | 5,36 | 852.310 |
| 27 Feb 2024 | 5,35 | -0,14 | -2,55% | 5,40 | 5,42 | 5,28 | 994.276 |
| 26 Feb 2024 | 5,49 | 0,01 | 0,18% | 5,38 | 5,56 | 5,37 | 759.867 |
| 23 Feb 2024 | 5,48 | 0,01 | 0,18% | 5,47 | 5,48 | 5,37 | 491.214 |
| 22 Feb 2024 | 5,47 | 0,02 | 0,37% | 5,47 | 5,51 | 5,41 | 443.177 |
| 21 Feb 2024 | 5,45 | 0,00 | 0,00% | 5,45 | 5,45 | 5,40 | 425.595 |
| 20 Feb 2024 | 5,45 | -0,13 | -2,33% | 5,57 | 5,57 | 5,39 | 946.864 |
| 19 Feb 2024 | 5,58 | 0,33 | 6,29% | 5,32 | 5,60 | 5,31 | 1.645.557 |
| 16 Feb 2024 | 5,25 | 0,09 | 1,74% | 5,16 | 5,33 | 5,15 | 1.548.351 |
| 15 Feb 2024 | 5,16 | 0,05 | 0,98% | 5,15 | 5,19 | 5,07 | 474.573 |
| 14 Feb 2024 | 5,11 | 0,01 | 0,20% | 5,05 | 5,17 | 5,05 | 489.301 |
| 13 Feb 2024 | 5,10 | -0,08 | -1,54% | 5,17 | 5,17 | 5,05 | 677.928 |
| 12 Feb 2024 | 5,18 | 0,05 | 0,97% | 5,11 | 5,21 | 5,08 | 435.965 |
| 09 Feb 2024 | 5,13 | 0,04 | 0,79% | 5,04 | 5,16 | 4,915 | 851.987 |
| 08 Feb 2024 | 5,09 | -0,18 | -3,42% | 5,27 | 5,27 | 5,03 | 987.291 |
| 07 Feb 2024 | 5,27 | 0,05 | 0,96% | 5,25 | 5,29 | 5,21 | 473.437 |
| 06 Feb 2024 | 5,22 | 0,02 | 0,38% | 5,25 | 5,25 | 5,15 | 632.188 |
| 05 Feb 2024 | 5,20 | 0,04 | 0,78% | 5,20 | 5,29 | 5,19 | 676.073 |
| 02 Feb 2024 | 5,16 | 0,04 | 0,78% | 5,16 | 5,24 | 5,14 | 985.277 |
| 01 Feb 2024 | 5,12 | -0,21 | -3,94% | 5,32 | 5,35 | 5,06 | 1.552.343 |
| 31 Gen 2024 | 5,33 | 0,11 | 2,11% | 5,24 | 5,36 | 5,14 | 1.376.402 |
| 30 Gen 2024 | 5,22 | 0,13 | 2,55% | 5,12 | 5,23 | 5,10 | 1.428.130 |
| 29 Gen 2024 | 5,09 | 0,01 | 0,20% | 5,08 | 5,15 | 4,93 | 1.597.362 |
| 26 Gen 2024 | 5,08 | 0,03 | 0,59% | 5,03 | 5,14 | 4,93 | 1.482.188 |
|
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 |
