Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 03 Giu 2024 | 5,6265 | 0,04 | 0,71% | 5,672 | 5,6785 | 5,6195 | 60.996 |
| 31 Mag 2024 | 5,587 | 0,00 | 0,05% | 5,595 | 5,618 | 5,569 | 168.185 |
| 30 Mag 2024 | 5,584 | 0,02 | 0,32% | 5,533 | 5,584 | 5,533 | 148.353 |
| 29 Mag 2024 | 5,566 | -0,09 | -1,50% | 5,599 | 5,603 | 5,5615 | 176.618 |
| 28 Mag 2024 | 5,651 | -0,02 | -0,38% | 5,70 | 5,70 | 5,6435 | 77.718 |
| 24 Mag 2024 | 5,6725 | 0,00 | -0,08% | 5,638 | 5,6755 | 5,6335 | 105.689 |
| 23 Mag 2024 | 5,677 | -0,05 | -0,82% | 5,714 | 5,7335 | 5,6635 | 48.521 |
| 22 Mag 2024 | 5,724 | 0,00 | 0,03% | 5,725 | 5,733 | 5,709 | 86.172 |
| 21 Mag 2024 | 5,722 | -0,03 | -0,54% | 5,725 | 5,7395 | 5,705 | 109.490 |
| 20 Mag 2024 | 5,753 | 0,03 | 0,51% | 5,752 | 5,753 | 5,728 | 100.516 |
| 17 Mag 2024 | 5,724 | -0,02 | -0,40% | 5,728 | 5,742 | 5,714 | 124.974 |
| 16 Mag 2024 | 5,747 | 0,01 | 0,26% | 5,743 | 5,7585 | 5,729 | 64.347 |
| 15 Mag 2024 | 5,732 | 0,05 | 0,83% | 5,702 | 5,732 | 5,678 | 1.421.180 |
| 14 Mag 2024 | 5,685 | 0,00 | 0,05% | 5,674 | 5,7055 | 5,65 | 29.638 |
| 13 Mag 2024 | 5,682 | 0,01 | 0,20% | 5,662 | 5,7065 | 5,662 | 270.191 |
| 10 Mag 2024 | 5,6705 | 0,03 | 0,45% | 5,671 | 5,706 | 5,6635 | 398.874 |
| 09 Mag 2024 | 5,645 | 0,03 | 0,52% | 5,606 | 5,65 | 5,598 | 76.800 |
| 08 Mag 2024 | 5,616 | -0,02 | -0,27% | 5,64 | 5,64 | 5,593 | 172.208 |
| 07 Mag 2024 | 5,631 | 0,08 | 1,50% | 5,572 | 5,673 | 5,565 | 276.407 |
| 03 Mag 2024 | 5,548 | 0,05 | 0,94% | 5,513 | 5,583 | 5,5035 | 929.156 |
| 02 Mag 2024 | 5,4965 | 0,01 | 0,21% | 5,505 | 5,5345 | 5,4685 | 114.858 |
| 01 Mag 2024 | 5,485 | -0,06 | -1,02% | 5,492 | 5,508 | 5,4695 | 48.820 |
| 30 Apr 2024 | 5,5415 | -0,05 | -0,81% | 5,569 | 5,587 | 5,535 | 484.141 |
| 29 Apr 2024 | 5,5865 | 0,04 | 0,65% | 5,558 | 5,5895 | 5,545 | 156.637 |
| 26 Apr 2024 | 5,5505 | 0,04 | 0,77% | 5,541 | 5,572 | 5,519 | 66.796 |
| 25 Apr 2024 | 5,508 | -0,03 | -0,61% | 5,597 | 5,597 | 5,48 | 144.168 |
| 24 Apr 2024 | 5,542 | -0,01 | -0,23% | 5,546 | 5,564 | 5,528 | 121.272 |
| 23 Apr 2024 | 5,555 | 0,08 | 1,54% | 5,505 | 5,5555 | 5,4915 | 307.043 |
| 22 Apr 2024 | 5,4705 | 0,00 | 0,08% | 5,483 | 5,4935 | 5,446 | 113.885 |
| 19 Apr 2024 | 5,466 | -0,01 | -0,16% | 5,42 | 5,4785 | 5,409 | 102.522 |
| 18 Apr 2024 | 5,475 | 0,04 | 0,70% | 5,458 | 5,4835 | 5,4365 | 134.360 |
| 17 Apr 2024 | 5,437 | -0,02 | -0,38% | 5,457 | 5,4955 | 5,437 | 2.178.866 |
| 16 Apr 2024 | 5,4575 | -0,09 | -1,53% | 5,468 | 5,498 | 5,434 | 97.758 |
| 15 Apr 2024 | 5,5425 | -0,03 | -0,48% | 5,584 | 5,6005 | 5,5315 | 60.756 |
| 12 Apr 2024 | 5,569 | -0,03 | -0,46% | 5,619 | 5,634 | 5,5575 | 50.583 |
| 11 Apr 2024 | 5,595 | -0,05 | -0,83% | 5,616 | 5,6415 | 5,5825 | 219.203 |
| 10 Apr 2024 | 5,642 | -0,05 | -0,96% | 5,737 | 5,754 | 5,626 | 97.034 |
| 09 Apr 2024 | 5,6965 | -0,02 | -0,29% | 5,709 | 5,74 | 5,677 | 119.337 |
| 08 Apr 2024 | 5,713 | 0,03 | 0,60% | 5,696 | 5,719 | 5,665 | 112.384 |
| 05 Apr 2024 | 5,679 | -0,07 | -1,25% | 5,67 | 5,6855 | 5,6385 | 468.240 |
| 04 Apr 2024 | 5,751 | 0,03 | 0,49% | 5,736 | 5,763 | 5,7235 | 83.449 |
| 03 Apr 2024 | 5,723 | 0,02 | 0,39% | 5,702 | 5,7255 | 5,6915 | 148.928 |
| 02 Apr 2024 | 5,7005 | -0,09 | -1,55% | 5,787 | 5,787 | 5,696 | 213.161 |
| 28 Mar 2024 | 5,79 | 0,05 | 0,92% | 5,779 | 5,803 | 5,7565 | 173.702 |
| 27 Mar 2024 | 5,737 | 0,04 | 0,62% | 5,709 | 5,737 | 5,6965 | 126.840 |
| 26 Mar 2024 | 5,7015 | 0,00 | 0,02% | 5,692 | 5,7245 | 5,692 | 130.667 |
| 25 Mar 2024 | 5,7005 | -0,01 | -0,10% | 5,685 | 5,712 | 5,681 | 91.781 |
| 22 Mar 2024 | 5,706 | -0,04 | -0,68% | 5,745 | 5,7545 | 5,704 | 171.626 |
| 21 Mar 2024 | 5,745 | 0,10 | 1,75% | 5,715 | 5,752 | 5,703 | 132.035 |
| 20 Mar 2024 | 5,646 | 0,01 | 0,21% | 5,638 | 5,662 | 5,6365 | 150.903 |
| 19 Mar 2024 | 5,634 | 0,00 | 0,04% | 5,63 | 5,635 | 5,595 | 80.169 |
| 18 Mar 2024 | 5,632 | 0,03 | 0,61% | 5,596 | 5,632 | 5,596 | 79.844 |
| 15 Mar 2024 | 5,598 | -0,01 | -0,25% | 5,606 | 5,6245 | 5,567 | 128.434 |
| 14 Mar 2024 | 5,612 | -0,06 | -1,08% | 5,683 | 5,6925 | 5,601 | 94.811 |
| 13 Mar 2024 | 5,673 | 0,03 | 0,50% | 5,659 | 5,6865 | 5,6465 | 103.139 |
| 12 Mar 2024 | 5,645 | 0,02 | 0,31% | 5,651 | 5,6675 | 5,536 | 176.768 |
| 11 Mar 2024 | 5,6275 | -0,03 | -0,49% | 5,643 | 5,643 | 5,606 | 217.069 |
| 08 Mar 2024 | 5,655 | 0,02 | 0,35% | 5,651 | 5,6755 | 5,5285 | 1.460.789 |
| 07 Mar 2024 | 5,635 | 0,02 | 0,45% | 5,592 | 5,648 | 5,582 | 736.453 |
| 06 Mar 2024 | 5,61 | 0,02 | 0,40% | 5,58 | 5,6165 | 5,57 | 166.288 |
|
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 |
