Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mag 2024 | 5.079,0997 | -12,12 | -0,24% | 5.092,1054 | 5.092,1054 | 5.079,0997 | 0 |
| 09 Mag 2024 | 5.091,2176 | -20,65 | -0,40% | 5.101,5247 | 5.101,5247 | 5.091,2176 | 0 |
| 08 Mag 2024 | 5.111,8657 | -3,86 | -0,08% | 5.111,426 | 5.111,8657 | 5.111,426 | 0 |
| 07 Mag 2024 | 5.115,7224 | 16,65 | 0,33% | 5.099,7808 | 5.115,7224 | 5.099,6025 | 0 |
| 06 Mag 2024 | 5.099,0675 | -14,60 | -0,29% | 5.099,0675 | 5.113,6695 | 5.099,0675 | 0 |
| 05 Mag 2024 | 5.113,6695 | 2,39 | 0,05% | 5.113,6695 | 5.113,6695 | 5.113,6695 | 0 |
| 04 Mag 2024 | 5.111,2798 | 23,60 | 0,46% | 5.086,8754 | 5.111,2798 | 5.086,8754 | 0 |
| 03 Mag 2024 | 5.087,6782 | 13,49 | 0,27% | 5.073,1205 | 5.087,6782 | 5.073,1205 | 0 |
| 02 Mag 2024 | 5.074,1886 | -26,67 | -0,52% | 5.108,2367 | 5.105,9047 | 5.074,1886 | 0 |
| 01 Mag 2024 | 5.100,8594 | 11,03 | 0,22% | 5.100,2951 | 5.100,8594 | 5.100,2951 | 0 |
| 30 Apr 2024 | 5.089,8291 | 7,02 | 0,14% | 5.092,46 | 5.092,7278 | 5.089,8291 | 0 |
| 29 Apr 2024 | 5.082,8084 | 0,00 | 0,00% | 5.082,8084 | 5.082,8084 | 5.082,8084 | 0 |
| 28 Apr 2024 | 5.082,8084 | -2,67 | -0,05% | 5.082,8084 | 5.085,4775 | 5.082,8084 | 0 |
| 27 Apr 2024 | 5.085,4775 | 6,77 | 0,13% | 5.075,2427 | 5.085,4775 | 5.075,2427 | 0 |
| 26 Apr 2024 | 5.078,7059 | 26,48 | 0,52% | 5.054,2567 | 5.078,7059 | 5.054,2567 | 0 |
| 25 Apr 2024 | 5.052,2272 | 31,11 | 0,62% | 5.034,3142 | 5.052,2272 | 5.034,3142 | 0 |
| 24 Apr 2024 | 5.021,1146 | 12,15 | 0,24% | 5.016,6623 | 5.021,1146 | 5.016,6623 | 0 |
| 23 Apr 2024 | 5.008,9693 | -43,87 | -0,87% | 5.025,3182 | 5.025,3182 | 5.008,9693 | 0 |
| 22 Apr 2024 | 5.052,8405 | 0,00 | 0,00% | 5.052,8405 | 5.052,8405 | 5.052,8405 | 0 |
| 21 Apr 2024 | 5.052,8405 | 0,00 | 0,00% | 5.052,8405 | 5.052,8405 | 5.052,8405 | 0 |
| 20 Apr 2024 | 5.052,8405 | 8,72 | 0,17% | 5.041,6732 | 5.052,8405 | 5.041,6732 | 0 |
| 19 Apr 2024 | 5.044,1184 | 21,94 | 0,44% | 5.022,1755 | 5.044,1184 | 5.022,1755 | 0 |
| 18 Apr 2024 | 5.022,1755 | -9,74 | -0,19% | 5.028,0244 | 5.036,6069 | 5.022,1755 | 0 |
| 17 Apr 2024 | 5.031,9105 | -17,59 | -0,35% | 5.048,4345 | 5.048,4345 | 5.031,9105 | 0 |
| 16 Apr 2024 | 5.049,4991 | 10,00 | 0,20% | 5.036,758 | 5.049,4991 | 5.036,6991 | 0 |
| 15 Apr 2024 | 5.039,499 | 0,00 | 0,00% | 5.039,499 | 5.039,499 | 5.039,499 | 0 |
| 14 Apr 2024 | 5.039,499 | 0,00 | 0,00% | 5.039,499 | 5.039,499 | 5.039,499 | 0 |
| 13 Apr 2024 | 5.039,499 | -25,05 | -0,49% | 5.074,3594 | 5.074,3594 | 5.039,499 | 0 |
| 12 Apr 2024 | 5.064,5481 | -65,49 | -1,28% | 5.122,3397 | 5.122,3397 | 5.064,5481 | 0 |
| 11 Apr 2024 | 5.130,0333 | 4,28 | 0,08% | 5.127,2771 | 5.130,0333 | 5.127,2771 | 0 |
| 10 Apr 2024 | 5.125,7512 | 23,78 | 0,47% | 5.101,3749 | 5.125,7512 | 5.101,3749 | 0 |
| 09 Apr 2024 | 5.101,9694 | 3,39 | 0,07% | 5.100,3583 | 5.105,837 | 5.100,3583 | 0 |
| 08 Apr 2024 | 5.098,5759 | -5,86 | -0,11% | 5.098,5759 | 5.104,4327 | 5.098,5759 | 0 |
| 07 Apr 2024 | 5.104,4327 | 6,30 | 0,12% | 5.104,4327 | 5.104,4327 | 5.098,1305 | 0 |
| 06 Apr 2024 | 5.098,1305 | -15,07 | -0,29% | 5.117,2583 | 5.117,2583 | 5.098,1305 | 0 |
| 05 Apr 2024 | 5.113,2025 | 32,42 | 0,64% | 5.081,0173 | 5.113,2025 | 5.081,0173 | 0 |
| 04 Apr 2024 | 5.080,7802 | 4,94 | 0,10% | 5.067,0449 | 5.080,7802 | 5.067,0449 | 0 |
| 03 Apr 2024 | 5.075,8452 | -30,14 | -0,59% | 5.074,7176 | 5.105,9893 | 5.074,7176 | 0 |
| 02 Apr 2024 | 5.105,9893 | 6,90 | 0,14% | 5.105,9893 | 5.105,9893 | 5.105,9893 | 0 |
| 01 Apr 2024 | 5.099,0938 | 0,00 | 0,00% | 5.099,0938 | 5.099,0938 | 5.099,0938 | 0 |
| 31 Mar 2024 | 5.099,0938 | -2,39 | -0,05% | 5.099,0938 | 5.101,4797 | 5.099,0938 | 0 |
| 30 Mar 2024 | 5.101,4797 | 1,59 | 0,03% | 5.106,3979 | 5.105,6802 | 5.100,0351 | 0 |
| 29 Mar 2024 | 5.099,8859 | -6,82 | -0,13% | 5.110,8776 | 5.110,8776 | 5.099,8859 | 0 |
| 28 Mar 2024 | 5.106,7055 | -6,59 | -0,13% | 5.115,8914 | 5.113,6562 | 5.106,7055 | 0 |
| 27 Mar 2024 | 5.113,2987 | -0,72 | -0,01% | 5.110,3232 | 5.114,9375 | 5.110,3232 | 0 |
| 26 Mar 2024 | 5.114,0209 | 20,95 | 0,41% | 5.105,2416 | 5.114,0209 | 5.104,3785 | 0 |
| 25 Mar 2024 | 5.093,0665 | -5,04 | -0,10% | 5.093,0665 | 5.093,0665 | 5.093,0665 | 0 |
| 24 Mar 2024 | 5.098,1076 | 0,00 | 0,00% | 5.098,1076 | 5.098,1076 | 5.098,1076 | 0 |
| 23 Mar 2024 | 5.098,1076 | -59,74 | -1,16% | 5.150,2696 | 5.150,2696 | 5.098,1076 | 0 |
| 22 Mar 2024 | 5.157,8474 | 21,48 | 0,42% | 5.135,6157 | 5.157,8474 | 5.136,0966 | 0 |
| 21 Mar 2024 | 5.136,367 | -2,31 | -0,04% | 5.140,6901 | 5.140,6901 | 5.136,367 | 0 |
| 20 Mar 2024 | 5.138,6751 | -34,59 | -0,67% | 5.171,1124 | 5.171,1124 | 5.138,6751 | 0 |
| 19 Mar 2024 | 5.173,2614 | 10,05 | 0,19% | 5.157,0804 | 5.173,5643 | 5.157,0804 | 0 |
| 18 Mar 2024 | 5.163,2089 | 0,00 | 0,00% | 5.163,2089 | 5.163,2089 | 5.163,2089 | 0 |
| 17 Mar 2024 | 5.163,2089 | 0,00 | 0,00% | 5.163,2089 | 5.163,2089 | 5.163,2089 | 0 |
| 16 Mar 2024 | 5.163,2089 | -14,45 | -0,28% | 5.179,3271 | 5.180,3581 | 5.163,2089 | 0 |
| 15 Mar 2024 | 5.177,6602 | -1,07 | -0,02% | 5.174,3387 | 5.177,6602 | 5.174,3387 | 0 |
| 14 Mar 2024 | 5.178,7281 | -2,31 | -0,04% | 5.185,6492 | 5.185,6492 | 5.176,3054 | 0 |
| 13 Mar 2024 | 5.181,0379 | -27,77 | -0,53% | 5.201,536 | 5.199,4631 | 5.181,0379 | 0 |
| 12 Mar 2024 | 5.208,8041 | 6,72 | 0,13% | 5.209,9734 | 5.209,9734 | 5.208,8041 | 0 |
| 11 Mar 2024 | 5.202,0883 | 0,00 | 0,00% | 5.202,0883 | 5.202,0883 | 5.202,0883 | 0 |
| 10 Mar 2024 | 5.202,0883 | -2,20 | -0,04% | 5.208,1987 | 5.208,1987 | 5.202,0883 | 0 |
| 09 Mar 2024 | 5.204,2864 | 30,74 | 0,59% | 5.172,2725 | 5.204,2864 | 5.172,2725 | 0 |
| 08 Mar 2024 | 5.173,5436 | 1,09 | 0,02% | 5.164,1163 | 5.173,5436 | 5.164,1163 | 0 |
| 07 Mar 2024 | 5.172,4541 | 18,56 | 0,36% | 5.160,7994 | 5.172,4541 | 5.160,7994 | 0 |
| 06 Mar 2024 | 5.153,892 | -3,88 | -0,08% | 5.163,8634 | 5.163,8634 | 5.153,892 | 0 |
| 05 Mar 2024 | 5.157,7705 | 17,40 | 0,34% | 5.138,5361 | 5.157,7705 | 5.138,5361 | 0 |
| 04 Mar 2024 | 5.140,367 | 0,00 | 0,00% | 5.140,367 | 5.140,367 | 5.140,367 | 0 |
| 03 Mar 2024 | 5.140,367 | 0,00 | 0,00% | 5.140,367 | 5.140,367 | 5.140,367 | 0 |
| 02 Mar 2024 | 5.140,367 | -9,91 | -0,19% | 5.149,0119 | 5.149,0119 | 5.140,367 | 0 |
| 01 Mar 2024 | 5.150,2747 | 8,51 | 0,17% | 5.146,9986 | 5.150,2747 | 5.146,9986 | 0 |
| 29 Feb 2024 | 5.141,7694 | -26,29 | -0,51% | 5.171,0226 | 5.171,0226 | 5.141,7694 | 0 |
| 28 Feb 2024 | 5.168,0613 | -3,96 | -0,08% | 5.167,4272 | 5.168,0613 | 5.167,4272 | 0 |
| 27 Feb 2024 | 5.172,0205 | 4,23 | 0,08% | 5.164,7946 | 5.172,0205 | 5.164,7946 | 0 |
| 26 Feb 2024 | 5.167,7891 | 0,00 | 0,00% | 5.167,7891 | 5.167,7891 | 5.167,7891 | 0 |
| 25 Feb 2024 | 5.167,7891 | -0,67 | -0,01% | 5.167,7891 | 5.168,455 | 5.167,7891 | 0 |
| 24 Feb 2024 | 5.168,455 | 0,61 | 0,01% | 5.176,3054 | 5.176,3054 | 5.168,455 | 0 |
| 23 Feb 2024 | 5.167,844 | 24,54 | 0,48% | 5.138,9513 | 5.167,844 | 5.138,9513 | 0 |
| 22 Feb 2024 | 5.143,3044 | 4,75 | 0,09% | 5.143,5378 | 5.143,5378 | 5.143,3044 | 0 |
| 21 Feb 2024 | 5.138,5566 | -2,55 | -0,05% | 5.135,0387 | 5.138,5566 | 5.135,0387 | 0 |
| 20 Feb 2024 | 5.141,1083 | 5,20 | 0,10% | 5.140,206 | 5.141,1083 | 5.140,206 | 0 |
| 19 Feb 2024 | 5.135,9092 | 2,25 | 0,04% | 5.135,9092 | 5.135,9092 | 5.135,9092 | 0 |
| 18 Feb 2024 | 5.133,6584 | 0,00 | 0,00% | 5.133,6584 | 5.133,6584 | 5.133,6584 | 0 |
| 17 Feb 2024 | 5.133,6584 | 21,78 | 0,43% | 5.115,9119 | 5.133,6584 | 5.115,9119 | 0 |
| 16 Feb 2024 | 5.111,877 | -2,74 | -0,05% | 5.107,6984 | 5.111,877 | 5.107,6984 | 0 |
| 15 Feb 2024 | 5.114,6157 | -48,37 | -0,94% | 5.166,3207 | 5.166,3207 | 5.114,6157 | 0 |
| 14 Feb 2024 | 5.162,9812 | 24,56 | 0,48% | 5.142,3916 | 5.162,9812 | 5.142,3916 | 0 |
| 13 Feb 2024 | 5.138,4163 | -4,37 | -0,09% | 5.142,9106 | 5.141,8574 | 5.138,4163 | 0 |
| 12 Feb 2024 | 5.142,7902 | 0,00 | 0,00% | 5.142,7902 | 5.142,7902 | 5.142,7902 | 0 |
| 11 Feb 2024 | 5.142,7902 | -0,96 | -0,02% | 5.142,7902 | 5.142,7902 | 5.142,7902 | 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 |
