Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 03 Mag 2024 | 5,09 | 0,00 | 0,00% | 5,16 | 5,16 | 5,055 | 67.254 |
| 02 Mag 2024 | 5,09 | -0,03 | -0,59% | 5,17 | 5,17 | 5,07 | 112.298 |
| 30 Apr 2024 | 5,12 | -0,10 | -1,82% | 5,15 | 5,20 | 5,12 | 108.753 |
| 29 Apr 2024 | 5,215 | 0,07 | 1,36% | 5,155 | 5,26 | 5,11 | 156.657 |
| 26 Apr 2024 | 5,145 | 0,13 | 2,49% | 5,08 | 5,18 | 5,08 | 80.583 |
| 25 Apr 2024 | 5,02 | -0,12 | -2,33% | 5,125 | 5,125 | 4,96 | 69.909 |
| 24 Apr 2024 | 5,14 | -0,06 | -1,06% | 5,19 | 5,205 | 5,115 | 58.158 |
| 23 Apr 2024 | 5,195 | 0,20 | 4,07% | 5,06 | 5,195 | 5,02 | 203.710 |
| 22 Apr 2024 | 4,992 | 0,05 | 1,01% | 5,055 | 5,055 | 4,958 | 87.253 |
| 19 Apr 2024 | 4,942 | -0,13 | -2,62% | 5,065 | 5,07 | 4,928 | 143.288 |
| 18 Apr 2024 | 5,075 | 0,03 | 0,50% | 5,035 | 5,095 | 5,00 | 90.615 |
| 17 Apr 2024 | 5,05 | -0,04 | -0,69% | 5,065 | 5,14 | 5,035 | 88.702 |
| 16 Apr 2024 | 5,085 | -0,10 | -1,93% | 5,175 | 5,175 | 5,065 | 234.626 |
| 15 Apr 2024 | 5,185 | 0,07 | 1,47% | 5,105 | 5,28 | 5,105 | 140.355 |
| 12 Apr 2024 | 5,11 | -0,06 | -1,06% | 5,125 | 5,225 | 5,09 | 155.074 |
| 11 Apr 2024 | 5,165 | 0,02 | 0,39% | 5,10 | 5,25 | 5,08 | 186.504 |
| 10 Apr 2024 | 5,145 | -0,09 | -1,72% | 5,265 | 5,335 | 5,14 | 161.082 |
| 09 Apr 2024 | 5,235 | -0,10 | -1,78% | 5,32 | 5,335 | 5,225 | 125.072 |
| 08 Apr 2024 | 5,33 | 0,02 | 0,38% | 5,295 | 5,355 | 5,28 | 54.464 |
| 05 Apr 2024 | 5,31 | -0,14 | -2,48% | 5,38 | 5,40 | 5,27 | 98.079 |
| 04 Apr 2024 | 5,445 | 0,03 | 0,55% | 5,40 | 5,455 | 5,38 | 100.328 |
| 03 Apr 2024 | 5,415 | 0,12 | 2,27% | 5,335 | 5,43 | 5,29 | 233.747 |
| 02 Apr 2024 | 5,295 | -0,08 | -1,49% | 5,34 | 5,45 | 5,26 | 211.120 |
| 28 Mar 2024 | 5,375 | 0,11 | 2,09% | 5,255 | 5,38 | 5,21 | 246.561 |
| 27 Mar 2024 | 5,265 | -0,01 | -0,19% | 5,235 | 5,305 | 5,21 | 84.113 |
| 26 Mar 2024 | 5,275 | -0,05 | -0,94% | 5,30 | 5,305 | 5,235 | 118.299 |
| 25 Mar 2024 | 5,325 | -0,05 | -0,93% | 5,355 | 5,42 | 5,30 | 166.727 |
| 22 Mar 2024 | 5,375 | -0,04 | -0,65% | 5,345 | 5,43 | 5,345 | 120.428 |
| 21 Mar 2024 | 5,41 | 0,01 | 0,19% | 5,40 | 5,50 | 5,325 | 461.028 |
| 20 Mar 2024 | 5,40 | 0,17 | 3,15% | 5,22 | 5,40 | 5,185 | 282.963 |
| 19 Mar 2024 | 5,235 | -0,05 | -0,95% | 5,25 | 5,275 | 5,185 | 160.921 |
| 18 Mar 2024 | 5,285 | 0,21 | 4,04% | 5,13 | 5,34 | 5,11 | 390.377 |
| 15 Mar 2024 | 5,08 | 0,06 | 1,20% | 5,015 | 5,115 | 4,926 | 400.847 |
| 14 Mar 2024 | 5,02 | 0,01 | 0,20% | 5,085 | 5,15 | 4,95 | 280.047 |
| 13 Mar 2024 | 5,01 | 0,03 | 0,60% | 4,86 | 5,125 | 4,684 | 500.650 |
| 12 Mar 2024 | 4,98 | 0,03 | 0,57% | 5,00 | 5,00 | 4,926 | 72.363 |
| 11 Mar 2024 | 4,952 | -0,06 | -1,16% | 5,00 | 5,015 | 4,938 | 141.973 |
| 08 Mar 2024 | 5,01 | -0,05 | -0,99% | 5,035 | 5,065 | 4,956 | 235.387 |
| 07 Mar 2024 | 5,06 | -0,06 | -1,17% | 5,105 | 5,105 | 5,045 | 92.667 |
| 06 Mar 2024 | 5,12 | 0,05 | 0,99% | 5,025 | 5,125 | 5,025 | 98.219 |
| 05 Mar 2024 | 5,07 | -0,01 | -0,10% | 5,035 | 5,075 | 5,00 | 118.012 |
| 04 Mar 2024 | 5,075 | -0,11 | -2,03% | 5,19 | 5,24 | 5,035 | 222.434 |
| 01 Mar 2024 | 5,18 | 0,02 | 0,39% | 5,11 | 5,195 | 5,10 | 173.513 |
| 29 Feb 2024 | 5,16 | -0,06 | -1,15% | 5,185 | 5,23 | 5,15 | 190.878 |
| 28 Feb 2024 | 5,22 | -0,05 | -0,95% | 5,30 | 5,30 | 5,17 | 90.181 |
| 27 Feb 2024 | 5,27 | -0,02 | -0,38% | 5,30 | 5,30 | 5,215 | 135.113 |
| 26 Feb 2024 | 5,29 | 0,12 | 2,22% | 5,175 | 5,345 | 5,13 | 310.023 |
| 23 Feb 2024 | 5,175 | 0,05 | 0,98% | 5,13 | 5,22 | 5,12 | 177.581 |
| 22 Feb 2024 | 5,125 | 0,19 | 3,87% | 4,954 | 5,165 | 4,954 | 406.587 |
| 21 Feb 2024 | 4,934 | -0,04 | -0,80% | 4,94 | 5,03 | 4,892 | 243.343 |
| 20 Feb 2024 | 4,974 | 0,00 | 0,00% | 4,958 | 4,98 | 4,90 | 124.253 |
| 19 Feb 2024 | 4,974 | 0,06 | 1,22% | 4,818 | 4,976 | 4,802 | 200.319 |
| 16 Feb 2024 | 4,914 | 0,04 | 0,74% | 4,856 | 5,00 | 4,78 | 401.483 |
| 15 Feb 2024 | 4,878 | -0,55 | -10,17% | 5,21 | 5,44 | 4,83 | 1.136.630 |
| 14 Feb 2024 | 5,43 | 0,20 | 3,82% | 5,25 | 5,43 | 5,22 | 121.998 |
| 13 Feb 2024 | 5,23 | -0,07 | -1,23% | 5,275 | 5,275 | 5,165 | 112.804 |
| 12 Feb 2024 | 5,295 | -0,02 | -0,28% | 5,235 | 5,395 | 5,235 | 67.626 |
| 09 Feb 2024 | 5,31 | -0,03 | -0,56% | 5,35 | 5,375 | 5,295 | 99.571 |
| 08 Feb 2024 | 5,34 | 0,01 | 0,19% | 5,385 | 5,43 | 5,285 | 109.590 |
| 07 Feb 2024 | 5,33 | 0,19 | 3,60% | 5,19 | 5,37 | 5,19 | 213.661 |
| 06 Feb 2024 | 5,145 | 0,02 | 0,49% | 5,08 | 5,155 | 5,05 | 102.764 |
|
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 |
