Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 09 Mag 2024 | 5,974 | 0,03 | 0,55% | 5,959 | 5,981 | 5,94 | 2.995 |
| 08 Mag 2024 | 5,9415 | 0,01 | 0,24% | 5,9415 | 5,9415 | 5,9415 | 15.508 |
| 07 Mag 2024 | 5,927 | 0,10 | 1,72% | 5,90 | 5,9305 | 5,8805 | 14.994 |
| 03 Mag 2024 | 5,827 | 0,00 | 0,06% | 5,846 | 5,8775 | 5,8195 | 6.283 |
| 02 Mag 2024 | 5,8235 | 0,03 | 0,43% | 5,816 | 5,84 | 5,8105 | 7.736 |
| 01 Mag 2024 | 5,7985 | -0,02 | -0,39% | 5,81 | 5,817 | 5,7935 | 16.589 |
| 30 Apr 2024 | 5,821 | -0,06 | -1,10% | 5,896 | 5,896 | 5,818 | 17.815 |
| 29 Apr 2024 | 5,8855 | 0,03 | 0,59% | 5,889 | 5,889 | 5,8835 | 39 |
| 26 Apr 2024 | 5,851 | 0,06 | 0,98% | 5,861 | 6,147 | 5,7285 | 3.544 |
| 25 Apr 2024 | 5,794 | 0,01 | 0,10% | 5,815 | 5,8305 | 5,762 | 1.978 |
| 24 Apr 2024 | 5,788 | -0,01 | -0,24% | 5,82 | 5,8335 | 5,78 | 39 |
| 23 Apr 2024 | 5,802 | 0,05 | 0,87% | 5,797 | 5,807 | 5,7785 | 32 |
| 22 Apr 2024 | 5,752 | 0,07 | 1,17% | 5,735 | 5,7625 | 5,7045 | 24.028 |
| 19 Apr 2024 | 5,6855 | -0,01 | -0,12% | 5,666 | 5,6915 | 5,656 | 12.045 |
| 18 Apr 2024 | 5,6925 | 0,03 | 0,55% | 5,67 | 5,6965 | 5,654 | 9.788 |
| 17 Apr 2024 | 5,6615 | 0,03 | 0,54% | 5,664 | 5,6685 | 5,6545 | 411 |
| 16 Apr 2024 | 5,631 | -0,10 | -1,80% | 5,679 | 5,935 | 5,619 | 14.384 |
| 15 Apr 2024 | 5,734 | 0,01 | 0,17% | 5,732 | 5,7885 | 5,723 | 6.597 |
| 12 Apr 2024 | 5,724 | 0,01 | 0,23% | 5,77 | 5,787 | 5,711 | 39.570 |
| 11 Apr 2024 | 5,711 | -0,04 | -0,75% | 5,767 | 5,7715 | 5,683 | 9.327 |
| 10 Apr 2024 | 5,754 | 0,00 | 0,06% | 5,812 | 5,812 | 5,7235 | 11.187 |
| 09 Apr 2024 | 5,7505 | -0,02 | -0,36% | 5,769 | 5,7895 | 5,747 | 8.495 |
| 08 Apr 2024 | 5,771 | 0,04 | 0,79% | 5,715 | 5,789 | 5,715 | 63.792 |
| 05 Apr 2024 | 5,726 | -0,08 | -1,34% | 5,716 | 5,7335 | 5,7075 | 703 |
| 04 Apr 2024 | 5,804 | 0,04 | 0,69% | 5,795 | 5,8165 | 5,7885 | 4.836 |
| 03 Apr 2024 | 5,7645 | 0,04 | 0,67% | 5,727 | 5,769 | 5,723 | 10.890 |
| 02 Apr 2024 | 5,726 | -0,04 | -0,70% | 5,782 | 5,791 | 5,7255 | 945 |
| 28 Mar 2024 | 5,7665 | 0,02 | 0,37% | 5,7665 | 5,7665 | 5,7665 | 0 |
| 27 Mar 2024 | 5,745 | 0,02 | 0,40% | 5,728 | 5,7575 | 5,7215 | 12.904 |
| 26 Mar 2024 | 5,722 | 0,02 | 0,38% | 5,706 | 5,7225 | 5,701 | 16.531 |
| 25 Mar 2024 | 5,7005 | 0,01 | 0,16% | 5,686 | 5,7065 | 5,6745 | 348 |
| 22 Mar 2024 | 5,6915 | 0,02 | 0,30% | 5,679 | 5,6985 | 5,676 | 6.883 |
| 21 Mar 2024 | 5,6745 | 0,05 | 0,97% | 5,654 | 5,683 | 5,65 | 9.769 |
| 20 Mar 2024 | 5,62 | 0,00 | -0,04% | 5,623 | 5,628 | 5,616 | 12.595 |
| 19 Mar 2024 | 5,622 | 0,01 | 0,22% | 5,604 | 5,623 | 5,5955 | 641 |
| 18 Mar 2024 | 5,6095 | 0,01 | 0,10% | 5,617 | 5,6175 | 5,5995 | 39.133 |
| 15 Mar 2024 | 5,604 | 0,01 | 0,15% | 5,603 | 5,634 | 5,602 | 587 |
| 14 Mar 2024 | 5,5955 | -0,03 | -0,52% | 5,62 | 5,637 | 5,5805 | 24.317 |
| 13 Mar 2024 | 5,6245 | 0,00 | 0,09% | 5,6245 | 5,6245 | 5,6245 | 0 |
| 12 Mar 2024 | 5,6195 | 0,06 | 1,16% | 5,586 | 5,6305 | 5,577 | 3.720 |
| 11 Mar 2024 | 5,555 | 0,00 | 0,07% | 5,531 | 5,556 | 5,526 | 1 |
| 08 Mar 2024 | 5,551 | -0,01 | -0,19% | 5,56 | 5,569 | 5,5415 | 4.898 |
| 07 Mar 2024 | 5,5615 | 0,04 | 0,76% | 5,515 | 5,568 | 5,508 | 6.635 |
| 06 Mar 2024 | 5,5195 | 0,01 | 0,25% | 5,5195 | 5,5195 | 5,5195 | 0 |
| 05 Mar 2024 | 5,5055 | 0,00 | -0,01% | 5,485 | 5,5165 | 5,4805 | 22.647 |
| 04 Mar 2024 | 5,506 | -0,02 | -0,33% | 5,523 | 5,523 | 5,492 | 3.897 |
| 01 Mar 2024 | 5,524 | 0,01 | 0,27% | 5,535 | 5,5395 | 5,498 | 12.438 |
| 29 Feb 2024 | 5,509 | 0,01 | 0,09% | 5,513 | 5,532 | 5,5005 | 8.450 |
| 28 Feb 2024 | 5,504 | 0,00 | -0,04% | 5,504 | 5,5145 | 5,4975 | 2.326 |
| 27 Feb 2024 | 5,506 | 0,02 | 0,42% | 5,494 | 5,5135 | 5,4885 | 7.233 |
| 26 Feb 2024 | 5,483 | -0,03 | -0,51% | 5,488 | 5,4975 | 5,4775 | 8.447 |
| 23 Feb 2024 | 5,511 | 0,03 | 0,51% | 5,488 | 5,516 | 5,4855 | 5.804 |
| 22 Feb 2024 | 5,483 | 0,04 | 0,81% | 5,474 | 5,5055 | 5,472 | 7.403 |
| 21 Feb 2024 | 5,439 | 0,00 | 0,04% | 5,439 | 5,439 | 5,435 | 248 |
| 20 Feb 2024 | 5,437 | -0,01 | -0,09% | 5,429 | 5,4435 | 5,4235 | 2.049 |
| 19 Feb 2024 | 5,442 | 0,00 | 0,00% | 5,442 | 5,442 | 5,442 | 0 |
| 16 Feb 2024 | 5,442 | 0,02 | 0,42% | 5,422 | 5,4595 | 5,422 | 14.819 |
| 15 Feb 2024 | 5,419 | 0,05 | 0,91% | 5,411 | 5,424 | 5,393 | 2.412 |
| 14 Feb 2024 | 5,37 | 0,02 | 0,34% | 5,375 | 5,3895 | 5,3655 | 9.073 |
| 13 Feb 2024 | 5,352 | -0,04 | -0,79% | 5,381 | 5,4075 | 5,341 | 1.731 |
| 12 Feb 2024 | 5,3945 | 0,03 | 0,56% | 5,3945 | 5,3945 | 5,3945 | 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 |
