Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mag 2024 | 4,96 | -0,03 | -0,68% | 4,984 | 5,166 | 4,92 | 7.975 |
| 09 Mag 2024 | 4,994 | -0,14 | -2,65% | 5,10 | 5,10 | 4,994 | 1.650 |
| 08 Mag 2024 | 5,13 | 0,24 | 4,89% | 5,09 | 5,27 | 4,903 | 89.326 |
| 07 Mag 2024 | 4,891 | 0,39 | 8,76% | 4,34 | 5,20 | 4,184 | 81.191 |
| 06 Mag 2024 | 4,497 | -0,02 | -0,40% | 4,515 | 4,515 | 4,297 | 3.653 |
| 03 Mag 2024 | 4,515 | 0,24 | 5,52% | 4,369 | 4,544 | 4,202 | 17.564 |
| 02 Mag 2024 | 4,279 | 0,05 | 1,28% | 4,225 | 4,296 | 4,095 | 5.627 |
| 30 Apr 2024 | 4,225 | -0,06 | -1,49% | 4,26 | 4,26 | 4,05 | 18.727 |
| 29 Apr 2024 | 4,289 | 0,10 | 2,49% | 4,189 | 4,289 | 4,101 | 16.956 |
| 26 Apr 2024 | 4,185 | -0,20 | -4,56% | 4,385 | 4,499 | 4,184 | 14.361 |
| 25 Apr 2024 | 4,385 | -0,20 | -4,38% | 4,40 | 4,42 | 4,185 | 6.244 |
| 24 Apr 2024 | 4,586 | 0,16 | 3,54% | 4,579 | 4,65 | 4,401 | 4.925 |
| 23 Apr 2024 | 4,429 | -0,10 | -2,10% | 4,42 | 4,629 | 4,42 | 7.531 |
| 22 Apr 2024 | 4,524 | 0,03 | 0,73% | 4,48 | 4,524 | 4,311 | 4.358 |
| 19 Apr 2024 | 4,491 | 0,07 | 1,61% | 4,55 | 4,55 | 4,491 | 620 |
| 18 Apr 2024 | 4,42 | -0,16 | -3,45% | 4,578 | 4,594 | 4,33 | 6.150 |
| 17 Apr 2024 | 4,578 | 0,15 | 3,43% | 4,341 | 4,578 | 4,341 | 11.708 |
| 16 Apr 2024 | 4,426 | 0,07 | 1,56% | 4,351 | 4,433 | 4,35 | 7.467 |
| 15 Apr 2024 | 4,358 | -0,26 | -5,69% | 4,371 | 4,649 | 4,358 | 18.519 |
| 12 Apr 2024 | 4,621 | -0,03 | -0,60% | 4,481 | 4,632 | 4,471 | 14.662 |
| 11 Apr 2024 | 4,649 | 0,05 | 1,04% | 4,685 | 4,685 | 4,561 | 10.455 |
| 10 Apr 2024 | 4,601 | -0,12 | -2,54% | 4,797 | 4,821 | 4,501 | 11.769 |
| 09 Apr 2024 | 4,721 | 0,09 | 1,94% | 4,699 | 4,779 | 4,65 | 6.769 |
| 08 Apr 2024 | 4,631 | -0,19 | -3,86% | 4,724 | 4,799 | 4,631 | 12.619 |
| 05 Apr 2024 | 4,817 | -0,03 | -0,68% | 4,801 | 4,848 | 4,693 | 18.648 |
| 04 Apr 2024 | 4,85 | -0,01 | -0,21% | 4,999 | 5,09 | 4,801 | 22.485 |
| 03 Apr 2024 | 4,86 | -0,02 | -0,47% | 4,861 | 4,999 | 4,79 | 15.397 |
| 02 Apr 2024 | 4,883 | -0,12 | -2,34% | 5,186 | 5,186 | 4,883 | 10.686 |
| 28 Mar 2024 | 5,00 | 0,16 | 3,35% | 4,88 | 5,136 | 4,852 | 11.577 |
| 27 Mar 2024 | 4,838 | -0,14 | -2,85% | 4,999 | 4,999 | 4,831 | 12.621 |
| 26 Mar 2024 | 4,98 | 0,18 | 3,73% | 4,955 | 4,997 | 4,809 | 5.965 |
| 25 Mar 2024 | 4,801 | -0,10 | -2,04% | 4,789 | 5,028 | 4,789 | 8.102 |
| 22 Mar 2024 | 4,901 | -0,18 | -3,49% | 5,078 | 5,078 | 4,901 | 3.051 |
| 21 Mar 2024 | 5,078 | 0,30 | 6,21% | 4,90 | 5,098 | 4,90 | 3.558 |
| 20 Mar 2024 | 4,781 | -0,21 | -4,17% | 4,989 | 5,038 | 4,75 | 37.090 |
| 19 Mar 2024 | 4,989 | 0,09 | 1,80% | 5,056 | 5,056 | 4,801 | 13.438 |
| 18 Mar 2024 | 4,901 | -0,27 | -5,20% | 5,008 | 5,122 | 4,901 | 34.487 |
| 15 Mar 2024 | 5,17 | 0,05 | 0,94% | 4,922 | 5,17 | 4,922 | 15.143 |
| 14 Mar 2024 | 5,122 | -0,04 | -0,81% | 5,15 | 5,234 | 4,932 | 31.323 |
| 13 Mar 2024 | 5,164 | -0,24 | -4,37% | 5,40 | 5,40 | 5,002 | 35.689 |
| 12 Mar 2024 | 5,40 | -0,03 | -0,59% | 5,482 | 5,66 | 5,40 | 9.345 |
| 11 Mar 2024 | 5,432 | -0,34 | -5,86% | 5,778 | 5,778 | 5,432 | 7.263 |
| 08 Mar 2024 | 5,77 | 0,16 | 2,85% | 5,718 | 5,90 | 5,578 | 13.070 |
| 07 Mar 2024 | 5,61 | -0,12 | -2,13% | 5,85 | 5,85 | 5,61 | 5.618 |
| 06 Mar 2024 | 5,732 | -0,01 | -0,24% | 5,616 | 5,732 | 5,438 | 7.852 |
| 05 Mar 2024 | 5,746 | 0,10 | 1,84% | 5,642 | 5,746 | 5,334 | 9.197 |
| 04 Mar 2024 | 5,642 | 0,34 | 6,41% | 5,494 | 5,642 | 5,184 | 13.040 |
| 01 Mar 2024 | 5,302 | 0,03 | 0,57% | 5,30 | 5,40 | 5,03 | 34.882 |
| 29 Feb 2024 | 5,272 | -0,34 | -5,99% | 5,498 | 5,572 | 5,272 | 8.954 |
| 28 Feb 2024 | 5,608 | -0,16 | -2,71% | 5,864 | 5,864 | 5,478 | 15.408 |
| 27 Feb 2024 | 5,764 | -0,04 | -0,69% | 5,604 | 6,064 | 5,45 | 25.394 |
| 26 Feb 2024 | 5,804 | 0,24 | 4,39% | 5,598 | 5,804 | 5,504 | 18.905 |
| 23 Feb 2024 | 5,56 | -0,01 | -0,22% | 5,632 | 5,756 | 5,56 | 7.728 |
| 22 Feb 2024 | 5,572 | -0,17 | -2,89% | 5,67 | 5,67 | 5,572 | 2.205 |
| 21 Feb 2024 | 5,738 | -0,13 | -2,28% | 5,852 | 5,852 | 5,60 | 11.520 |
| 20 Feb 2024 | 5,872 | -0,13 | -2,23% | 6,006 | 6,006 | 5,78 | 3.605 |
| 19 Feb 2024 | 6,006 | -0,05 | -0,86% | 5,936 | 6,006 | 5,912 | 800 |
| 16 Feb 2024 | 6,058 | 0,06 | 1,03% | 6,026 | 6,088 | 6,014 | 2.700 |
| 15 Feb 2024 | 5,996 | -0,02 | -0,33% | 5,862 | 6,19 | 5,862 | 2.838 |
| 14 Feb 2024 | 6,016 | 0,17 | 2,87% | 5,978 | 6,038 | 5,81 | 8.025 |
| 13 Feb 2024 | 5,848 | -0,48 | -7,56% | 6,326 | 6,326 | 5,848 | 11.454 |
|
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 |
