Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 14 Giu 2024 | 5,37 | -0,10 | -1,74% | 5,465 | 5,545 | 5,345 | 37.878 |
| 13 Giu 2024 | 5,465 | -0,11 | -1,97% | 5,525 | 5,71 | 5,415 | 44.300 |
| 12 Giu 2024 | 5,575 | 0,08 | 1,46% | 5,415 | 5,68 | 5,405 | 20.753 |
| 11 Giu 2024 | 5,495 | 0,15 | 2,81% | 5,515 | 5,515 | 5,23 | 29.108 |
| 10 Giu 2024 | 5,345 | 0,02 | 0,47% | 5,34 | 5,47 | 5,155 | 12.068 |
| 07 Giu 2024 | 5,32 | -0,22 | -3,88% | 5,455 | 5,675 | 5,30 | 33.163 |
| 06 Giu 2024 | 5,535 | -0,04 | -0,63% | 5,655 | 5,68 | 5,395 | 30.492 |
| 05 Giu 2024 | 5,57 | 0,18 | 3,34% | 5,475 | 5,685 | 5,335 | 54.826 |
| 04 Giu 2024 | 5,39 | -0,15 | -2,62% | 5,455 | 5,565 | 5,25 | 29.214 |
| 03 Giu 2024 | 5,535 | -0,13 | -2,21% | 5,715 | 5,94 | 5,455 | 53.401 |
| 31 Mag 2024 | 5,66 | -0,07 | -1,14% | 5,755 | 5,79 | 5,515 | 68.878 |
| 30 Mag 2024 | 5,725 | -0,04 | -0,69% | 5,77 | 6,14 | 5,65 | 56.905 |
| 29 Mag 2024 | 5,765 | -0,07 | -1,11% | 5,88 | 5,88 | 5,605 | 38.170 |
| 28 Mag 2024 | 5,83 | -0,31 | -4,97% | 6,125 | 6,20 | 5,665 | 85.748 |
| 27 Mag 2024 | 6,135 | -0,05 | -0,81% | 6,255 | 6,355 | 6,105 | 36.824 |
| 24 Mag 2024 | 6,185 | 0,26 | 4,48% | 6,095 | 6,23 | 5,895 | 39.576 |
| 23 Mag 2024 | 5,92 | -0,46 | -7,21% | 6,435 | 6,52 | 5,855 | 79.557 |
| 22 Mag 2024 | 6,38 | -0,25 | -3,70% | 6,655 | 6,685 | 6,285 | 34.441 |
| 21 Mag 2024 | 6,625 | -0,28 | -3,99% | 6,76 | 6,94 | 6,58 | 40.245 |
| 20 Mag 2024 | 6,90 | 0,12 | 1,77% | 6,895 | 6,995 | 6,665 | 32.277 |
| 17 Mag 2024 | 6,78 | -0,25 | -3,49% | 7,09 | 7,255 | 6,635 | 94.916 |
| 16 Mag 2024 | 7,025 | 0,49 | 7,42% | 6,605 | 7,475 | 6,50 | 196.413 |
| 15 Mag 2024 | 6,54 | 0,04 | 0,62% | 6,485 | 6,635 | 6,325 | 57.108 |
| 14 Mag 2024 | 6,50 | 0,34 | 5,43% | 6,235 | 6,91 | 6,105 | 236.245 |
| 13 Mag 2024 | 6,165 | 0,15 | 2,49% | 5,97 | 6,40 | 5,965 | 80.036 |
| 10 Mag 2024 | 6,015 | -0,34 | -5,35% | 6,295 | 6,455 | 5,91 | 115.509 |
| 09 Mag 2024 | 6,355 | 0,38 | 6,27% | 5,955 | 6,355 | 5,845 | 33.058 |
| 08 Mag 2024 | 5,98 | -0,17 | -2,69% | 6,22 | 6,25 | 5,905 | 69.900 |
| 07 Mag 2024 | 6,145 | -0,08 | -1,29% | 6,185 | 6,445 | 6,105 | 54.024 |
| 06 Mag 2024 | 6,225 | -0,05 | -0,72% | 6,285 | 6,545 | 6,105 | 98.396 |
| 03 Mag 2024 | 6,27 | -0,27 | -4,06% | 6,455 | 6,795 | 6,20 | 158.247 |
| 02 Mag 2024 | 6,535 | -2,05 | -23,88% | 6,90 | 7,375 | 6,455 | 316.372 |
| 30 Apr 2024 | 8,585 | 2,68 | 45,39% | 5,99 | 8,72 | 5,755 | 498.103 |
| 29 Apr 2024 | 5,905 | -0,39 | -6,12% | 6,295 | 6,575 | 5,835 | 208.926 |
| 26 Apr 2024 | 6,29 | 0,00 | 0,00% | 6,525 | 7,095 | 6,255 | 187.966 |
| 25 Apr 2024 | 6,29 | -0,51 | -7,43% | 6,635 | 6,755 | 6,255 | 128.017 |
| 24 Apr 2024 | 6,795 | -0,10 | -1,38% | 6,895 | 7,085 | 6,575 | 252.716 |
| 23 Apr 2024 | 6,89 | 0,98 | 16,48% | 5,845 | 7,055 | 5,815 | 330.498 |
| 22 Apr 2024 | 5,915 | -0,12 | -1,99% | 5,995 | 6,405 | 5,805 | 195.427 |
| 19 Apr 2024 | 6,035 | -0,09 | -1,47% | 5,94 | 6,32 | 5,825 | 129.068 |
| 18 Apr 2024 | 6,125 | 0,70 | 12,80% | 5,405 | 6,255 | 5,21 | 178.804 |
| 17 Apr 2024 | 5,43 | -0,16 | -2,86% | 5,545 | 5,775 | 5,105 | 147.537 |
| 16 Apr 2024 | 5,59 | -0,29 | -4,85% | 5,865 | 5,895 | 5,305 | 258.740 |
| 15 Apr 2024 | 5,875 | -0,23 | -3,77% | 6,165 | 6,38 | 5,815 | 172.554 |
| 12 Apr 2024 | 6,105 | -0,27 | -4,24% | 6,305 | 6,80 | 6,055 | 367.793 |
| 11 Apr 2024 | 6,375 | 0,13 | 2,08% | 6,355 | 6,88 | 5,855 | 396.767 |
| 10 Apr 2024 | 6,245 | 0,35 | 5,94% | 5,755 | 6,885 | 5,48 | 678.626 |
| 09 Apr 2024 | 5,895 | -0,51 | -7,89% | 6,50 | 6,545 | 5,56 | 556.234 |
| 08 Apr 2024 | 6,40 | 0,25 | 3,98% | 6,15 | 6,845 | 5,905 | 433.787 |
| 05 Apr 2024 | 6,155 | -0,40 | -6,03% | 6,57 | 6,95 | 5,545 | 664.572 |
| 04 Apr 2024 | 6,55 | -0,04 | -0,61% | 7,195 | 8,195 | 5,945 | 1.882.465 |
| 03 Apr 2024 | 6,59 | 1,92 | 41,05% | 4,72 | 6,795 | 4,522 | 746.306 |
| 02 Apr 2024 | 4,672 | 0,42 | 9,93% | 4,154 | 5,095 | 3,942 | 420.227 |
| 28 Mar 2024 | 4,25 | -0,05 | -1,21% | 4,498 | 4,838 | 4,012 | 426.215 |
| 27 Mar 2024 | 4,302 | 0,42 | 10,82% | 4,00 | 4,398 | 3,72 | 249.728 |
| 26 Mar 2024 | 3,882 | -0,12 | -2,95% | 4,00 | 4,512 | 3,65 | 210.967 |
| 25 Mar 2024 | 4,00 | -0,40 | -9,05% | 4,67 | 5,135 | 3,732 | 759.753 |
| 22 Mar 2024 | 4,398 | 0,84 | 23,47% | 3,582 | 4,588 | 3,478 | 364.908 |
| 21 Mar 2024 | 3,562 | 0,10 | 2,83% | 3,518 | 3,636 | 3,346 | 60.381 |
| 20 Mar 2024 | 3,464 | -0,03 | -0,80% | 3,418 | 3,61 | 3,326 | 99.528 |
| 19 Mar 2024 | 3,492 | 0,04 | 1,22% | 3,448 | 3,492 | 3,10 | 42.145 |
| 18 Mar 2024 | 3,45 | 0,54 | 18,48% | 3,252 | 3,638 | 3,05 | 220.769 |
|
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 |
