Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mag 2024 | 6,182 | -0,19 | -2,98% | 6,34 | 6,44 | 6,182 | 19.770 |
| 20 Mag 2024 | 6,372 | 0,19 | 3,14% | 6,126 | 6,45 | 6,126 | 17.817 |
| 17 Mag 2024 | 6,178 | 0,50 | 8,77% | 5,776 | 6,218 | 5,748 | 26.654 |
| 16 Mag 2024 | 5,68 | 0,00 | 0,00% | 5,632 | 5,826 | 5,57 | 15.065 |
| 15 Mag 2024 | 5,68 | 0,02 | 0,28% | 5,616 | 5,752 | 5,616 | 5.468 |
| 14 Mag 2024 | 5,664 | 0,06 | 1,00% | 5,566 | 5,756 | 5,506 | 26.116 |
| 13 Mag 2024 | 5,608 | -0,05 | -0,92% | 5,686 | 5,756 | 5,608 | 15.880 |
| 10 Mag 2024 | 5,66 | 0,07 | 1,29% | 5,748 | 5,82 | 5,562 | 22.457 |
| 09 Mag 2024 | 5,588 | 0,19 | 3,60% | 5,434 | 5,72 | 5,434 | 7.080 |
| 08 Mag 2024 | 5,394 | -0,01 | -0,22% | 5,504 | 5,554 | 5,332 | 18.524 |
| 07 Mag 2024 | 5,406 | 0,10 | 1,88% | 5,352 | 5,472 | 5,352 | 26.158 |
| 06 Mag 2024 | 5,306 | 0,14 | 2,63% | 5,222 | 5,434 | 5,184 | 20.893 |
| 03 Mag 2024 | 5,17 | -0,04 | -0,69% | 5,298 | 5,32 | 5,094 | 21.299 |
| 02 Mag 2024 | 5,206 | 0,33 | 6,79% | 5,164 | 5,30 | 5,098 | 28.407 |
| 30 Apr 2024 | 4,875 | -0,24 | -4,71% | 5,258 | 5,258 | 4,831 | 41.136 |
| 29 Apr 2024 | 5,116 | 0,06 | 1,27% | 5,08 | 5,25 | 5,048 | 16.176 |
| 26 Apr 2024 | 5,052 | 0,04 | 0,84% | 5,046 | 5,124 | 4,95 | 28.892 |
| 25 Apr 2024 | 5,01 | -0,02 | -0,44% | 5,098 | 5,15 | 4,906 | 48.385 |
| 24 Apr 2024 | 5,032 | 0,10 | 2,09% | 4,923 | 5,072 | 4,867 | 65.948 |
| 23 Apr 2024 | 4,929 | -0,05 | -1,02% | 4,974 | 5,098 | 4,86 | 40.609 |
| 22 Apr 2024 | 4,98 | -0,50 | -9,12% | 5,502 | 5,54 | 4,90 | 93.035 |
| 19 Apr 2024 | 5,48 | 0,00 | -0,04% | 5,488 | 5,558 | 5,422 | 1.802 |
| 18 Apr 2024 | 5,482 | 0,06 | 1,07% | 5,364 | 5,57 | 5,364 | 8.470 |
| 17 Apr 2024 | 5,424 | -0,09 | -1,63% | 5,506 | 5,674 | 5,424 | 3.205 |
| 16 Apr 2024 | 5,514 | -0,16 | -2,82% | 5,708 | 5,738 | 5,374 | 14.328 |
| 15 Apr 2024 | 5,674 | -0,15 | -2,58% | 5,772 | 5,854 | 5,60 | 5.058 |
| 12 Apr 2024 | 5,824 | -0,16 | -2,74% | 6,018 | 6,204 | 5,728 | 27.243 |
| 11 Apr 2024 | 5,988 | 0,16 | 2,78% | 5,776 | 5,988 | 5,656 | 28.981 |
| 10 Apr 2024 | 5,826 | 0,08 | 1,39% | 5,712 | 5,882 | 5,712 | 11.964 |
| 09 Apr 2024 | 5,746 | -0,12 | -2,01% | 5,832 | 5,886 | 5,70 | 8.183 |
| 08 Apr 2024 | 5,864 | -0,09 | -1,51% | 6,084 | 6,16 | 5,83 | 8.879 |
| 05 Apr 2024 | 5,954 | -0,16 | -2,65% | 6,148 | 6,22 | 5,954 | 7.509 |
| 04 Apr 2024 | 6,116 | -0,23 | -3,69% | 6,36 | 6,402 | 6,054 | 17.281 |
| 03 Apr 2024 | 6,35 | 0,29 | 4,82% | 6,118 | 6,37 | 6,038 | 18.739 |
| 02 Apr 2024 | 6,058 | 0,32 | 5,54% | 6,056 | 6,118 | 5,90 | 31.762 |
| 28 Mar 2024 | 5,74 | 0,08 | 1,41% | 5,60 | 5,76 | 5,57 | 8.908 |
| 27 Mar 2024 | 5,66 | 0,10 | 1,80% | 5,52 | 5,67 | 5,52 | 8.389 |
| 26 Mar 2024 | 5,56 | -0,04 | -0,71% | 5,60 | 5,72 | 5,51 | 7.425 |
| 25 Mar 2024 | 5,60 | -0,11 | -1,93% | 5,64 | 5,90 | 5,59 | 16.208 |
| 22 Mar 2024 | 5,71 | -0,05 | -0,87% | 5,82 | 5,82 | 5,66 | 6.248 |
| 21 Mar 2024 | 5,76 | 0,06 | 1,05% | 5,81 | 5,88 | 5,70 | 12.334 |
| 20 Mar 2024 | 5,70 | 0,15 | 2,70% | 5,62 | 5,70 | 5,44 | 31.636 |
| 19 Mar 2024 | 5,55 | -0,03 | -0,54% | 5,51 | 5,63 | 5,42 | 12.148 |
| 18 Mar 2024 | 5,58 | 0,11 | 2,01% | 5,55 | 5,60 | 5,50 | 25.452 |
| 15 Mar 2024 | 5,47 | 0,08 | 1,48% | 5,46 | 5,60 | 5,32 | 20.441 |
| 14 Mar 2024 | 5,39 | -0,09 | -1,64% | 5,41 | 5,52 | 5,32 | 23.575 |
| 13 Mar 2024 | 5,48 | -0,16 | -2,84% | 5,67 | 5,73 | 5,41 | 36.054 |
| 12 Mar 2024 | 5,64 | 0,02 | 0,36% | 5,65 | 5,73 | 5,57 | 20.471 |
| 11 Mar 2024 | 5,62 | 0,05 | 0,90% | 5,61 | 5,65 | 5,55 | 8.599 |
| 08 Mar 2024 | 5,57 | -0,27 | -4,62% | 5,89 | 5,93 | 5,51 | 24.743 |
| 07 Mar 2024 | 5,84 | 0,19 | 3,36% | 5,57 | 5,88 | 5,57 | 16.033 |
| 06 Mar 2024 | 5,65 | 0,04 | 0,71% | 5,61 | 5,76 | 5,58 | 14.694 |
| 05 Mar 2024 | 5,61 | -0,19 | -3,28% | 5,80 | 5,89 | 5,60 | 15.046 |
| 04 Mar 2024 | 5,80 | -0,27 | -4,45% | 6,05 | 6,19 | 5,80 | 37.989 |
| 01 Mar 2024 | 6,07 | 0,29 | 5,02% | 5,84 | 6,10 | 5,77 | 26.082 |
| 29 Feb 2024 | 5,78 | -0,13 | -2,20% | 5,90 | 5,98 | 5,73 | 20.812 |
| 28 Feb 2024 | 5,91 | -0,27 | -4,37% | 6,16 | 6,24 | 5,89 | 13.231 |
| 27 Feb 2024 | 6,18 | 0,43 | 7,48% | 5,86 | 6,25 | 5,82 | 13.797 |
| 26 Feb 2024 | 5,75 | 0,17 | 3,05% | 5,62 | 5,90 | 5,47 | 36.783 |
| 23 Feb 2024 | 5,58 | -0,04 | -0,71% | 5,62 | 5,67 | 5,53 | 23.562 |
| 22 Feb 2024 | 5,62 | -0,14 | -2,43% | 5,82 | 5,91 | 5,61 | 23.585 |
|
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 |
