Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 24 Mag 2024 | 5,59 | 0,01 | 0,12% | 5,574 | 5,595 | 5,574 | 42.261 |
| 23 Mag 2024 | 5,5835 | -0,03 | -0,45% | 5,603 | 5,608 | 5,577 | 345.446 |
| 22 Mag 2024 | 5,609 | 0,00 | 0,02% | 5,579 | 5,609 | 5,579 | 43.327 |
| 21 Mag 2024 | 5,608 | 0,01 | 0,15% | 5,595 | 5,612 | 5,595 | 113.684 |
| 20 Mag 2024 | 5,5995 | -0,01 | -0,20% | 5,601 | 5,6155 | 5,596 | 48.740 |
| 17 Mag 2024 | 5,611 | -0,01 | -0,15% | 5,614 | 5,6255 | 5,607 | 20.393 |
| 16 Mag 2024 | 5,6195 | 0,00 | -0,01% | 5,65 | 5,65 | 5,6155 | 214.232 |
| 15 Mag 2024 | 5,62 | 0,04 | 0,63% | 5,563 | 5,62 | 5,563 | 15.816 |
| 14 Mag 2024 | 5,585 | 0,00 | -0,04% | 5,582 | 5,595 | 5,5715 | 38.886 |
| 13 Mag 2024 | 5,587 | 0,01 | 0,11% | 5,577 | 5,587 | 5,5725 | 80.087 |
| 10 Mag 2024 | 5,581 | 0,00 | -0,01% | 5,589 | 5,594 | 5,575 | 134.352 |
| 09 Mag 2024 | 5,5815 | 0,00 | -0,04% | 5,577 | 5,5845 | 5,571 | 1.907.164 |
| 08 Mag 2024 | 5,5835 | -0,01 | -0,19% | 5,585 | 5,589 | 5,578 | 2.693.898 |
| 07 Mag 2024 | 5,594 | 0,03 | 0,46% | 5,596 | 5,6015 | 5,5855 | 5.250.830 |
| 03 Mag 2024 | 5,5685 | 0,03 | 0,58% | 5,565 | 5,60 | 5,521 | 66.626 |
| 02 Mag 2024 | 5,5365 | 0,01 | 0,15% | 5,531 | 5,538 | 5,525 | 84.501 |
| 01 Mag 2024 | 5,528 | 0,01 | 0,18% | 5,538 | 5,538 | 5,498 | 8.114 |
| 30 Apr 2024 | 5,518 | -0,01 | -0,25% | 5,528 | 5,5375 | 5,5075 | 120.609 |
| 29 Apr 2024 | 5,532 | 0,01 | 0,18% | 5,528 | 5,536 | 5,5215 | 13.267 |
| 26 Apr 2024 | 5,522 | 0,03 | 0,62% | 5,513 | 5,5265 | 5,50 | 2.158.292 |
| 25 Apr 2024 | 5,488 | -0,02 | -0,33% | 5,512 | 5,5205 | 5,481 | 653.200 |
| 24 Apr 2024 | 5,506 | -0,03 | -0,49% | 5,519 | 5,5255 | 5,501 | 194.147 |
| 23 Apr 2024 | 5,533 | 0,01 | 0,26% | 5,527 | 5,5385 | 5,514 | 27.764 |
| 22 Apr 2024 | 5,5185 | 0,00 | 0,08% | 5,514 | 5,5195 | 5,506 | 36.573 |
| 19 Apr 2024 | 5,514 | 0,00 | 0,09% | 5,515 | 5,524 | 5,5085 | 7.879 |
| 18 Apr 2024 | 5,509 | 0,00 | -0,01% | 5,504 | 5,5315 | 5,504 | 130.572 |
| 17 Apr 2024 | 5,5095 | 0,01 | 0,24% | 5,499 | 5,516 | 5,499 | 3.720.095 |
| 16 Apr 2024 | 5,4965 | -0,02 | -0,40% | 5,501 | 5,507 | 5,485 | 15.266 |
| 15 Apr 2024 | 5,5185 | -0,03 | -0,58% | 5,539 | 5,5465 | 5,5155 | 1.369.034 |
| 12 Apr 2024 | 5,5505 | 0,02 | 0,35% | 5,538 | 5,5595 | 5,538 | 3.539.729 |
| 11 Apr 2024 | 5,531 | -0,02 | -0,38% | 5,537 | 5,5595 | 5,531 | 187.966 |
| 10 Apr 2024 | 5,552 | -0,04 | -0,63% | 5,593 | 5,6145 | 5,552 | 48.127 |
| 09 Apr 2024 | 5,587 | 0,02 | 0,31% | 5,58 | 5,592 | 5,58 | 127.767 |
| 08 Apr 2024 | 5,57 | -0,01 | -0,13% | 5,563 | 5,576 | 5,563 | 662.305 |
| 05 Apr 2024 | 5,577 | -0,02 | -0,28% | 5,614 | 5,614 | 5,5395 | 199.463 |
| 04 Apr 2024 | 5,5925 | 0,02 | 0,37% | 5,583 | 5,6025 | 5,579 | 47.449 |
| 03 Apr 2024 | 5,572 | 0,00 | 0,05% | 5,572 | 5,58 | 5,5595 | 123.882 |
| 02 Apr 2024 | 5,569 | -0,06 | -1,01% | 5,58 | 5,5975 | 5,565 | 308.170 |
| 28 Mar 2024 | 5,626 | 0,02 | 0,34% | 5,618 | 5,627 | 5,611 | 213.231 |
| 27 Mar 2024 | 5,607 | 0,01 | 0,20% | 5,596 | 5,61 | 5,596 | 146.001 |
| 26 Mar 2024 | 5,596 | 0,00 | 0,05% | 5,612 | 5,612 | 5,5885 | 326.105 |
| 25 Mar 2024 | 5,593 | -0,02 | -0,29% | 5,599 | 5,604 | 5,593 | 504.325 |
| 22 Mar 2024 | 5,609 | 0,01 | 0,27% | 5,598 | 5,6115 | 5,598 | 186.703 |
| 21 Mar 2024 | 5,594 | 0,02 | 0,32% | 5,604 | 5,6055 | 5,588 | 239.802 |
| 20 Mar 2024 | 5,576 | 0,00 | 0,06% | 5,578 | 5,582 | 5,573 | 31.379 |
| 19 Mar 2024 | 5,5725 | 0,00 | 0,09% | 5,571 | 5,575 | 5,5565 | 106.821 |
| 18 Mar 2024 | 5,5675 | 0,00 | 0,01% | 5,566 | 5,5745 | 5,566 | 40.585 |
| 15 Mar 2024 | 5,567 | -0,01 | -0,14% | 5,575 | 5,5805 | 5,557 | 677.878 |
| 14 Mar 2024 | 5,575 | -0,02 | -0,43% | 5,596 | 5,6065 | 5,5725 | 438.858 |
| 13 Mar 2024 | 5,599 | -0,01 | -0,12% | 5,637 | 5,637 | 5,5945 | 52.138 |
| 12 Mar 2024 | 5,6055 | -0,01 | -0,12% | 5,612 | 5,625 | 5,573 | 29.671 |
| 11 Mar 2024 | 5,612 | 0,00 | -0,01% | 5,626 | 5,626 | 5,6065 | 144.055 |
| 08 Mar 2024 | 5,6125 | 0,01 | 0,12% | 5,617 | 5,62 | 5,588 | 440.680 |
| 07 Mar 2024 | 5,6055 | 0,01 | 0,24% | 5,584 | 5,6165 | 5,584 | 339.342 |
| 06 Mar 2024 | 5,592 | 0,01 | 0,27% | 5,574 | 5,598 | 5,574 | 110.231 |
| 05 Mar 2024 | 5,577 | 0,01 | 0,22% | 5,578 | 5,597 | 5,5695 | 27.514 |
| 04 Mar 2024 | 5,565 | 0,01 | 0,12% | 5,564 | 5,57 | 5,559 | 817.212 |
| 01 Mar 2024 | 5,5585 | 0,00 | 0,01% | 5,546 | 5,564 | 5,5305 | 70.322 |
| 29 Feb 2024 | 5,558 | 0,02 | 0,29% | 5,544 | 5,56 | 5,525 | 224.188 |
| 28 Feb 2024 | 5,542 | 0,00 | -0,06% | 5,547 | 5,551 | 5,5385 | 87.165 |
| 27 Feb 2024 | 5,5455 | 0,00 | 0,05% | 5,546 | 5,553 | 5,538 | 210.889 |
| 26 Feb 2024 | 5,543 | -0,02 | -0,28% | 5,563 | 5,568 | 5,543 | 476.714 |
|
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 |
