Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 06 Mag 2024 | 5,58 | -0,03 | -0,45% | 5,605 | 5,64 | 5,56 | 194.814 |
| 03 Mag 2024 | 5,605 | -0,02 | -0,27% | 5,63 | 5,74 | 5,58 | 375.660 |
| 02 Mag 2024 | 5,62 | 0,00 | 0,00% | 5,60 | 5,75 | 5,60 | 291.496 |
| 30 Apr 2024 | 5,62 | -0,11 | -1,83% | 5,735 | 5,86 | 5,62 | 419.532 |
| 29 Apr 2024 | 5,725 | -0,06 | -0,95% | 5,835 | 5,925 | 5,725 | 354.448 |
| 26 Apr 2024 | 5,78 | 0,21 | 3,68% | 5,60 | 5,82 | 5,60 | 475.734 |
| 25 Apr 2024 | 5,575 | -0,16 | -2,71% | 5,695 | 5,725 | 5,505 | 419.134 |
| 24 Apr 2024 | 5,73 | 0,21 | 3,80% | 5,59 | 5,735 | 5,55 | 524.733 |
| 23 Apr 2024 | 5,52 | 0,06 | 1,10% | 5,46 | 5,585 | 5,45 | 546.527 |
| 22 Apr 2024 | 5,46 | -0,24 | -4,21% | 5,71 | 5,755 | 5,42 | 957.240 |
| 19 Apr 2024 | 5,70 | -0,28 | -4,68% | 5,75 | 5,925 | 5,70 | 569.243 |
| 18 Apr 2024 | 5,98 | -0,21 | -3,31% | 6,215 | 6,23 | 5,98 | 668.949 |
| 17 Apr 2024 | 6,185 | -1,09 | -14,98% | 6,755 | 6,755 | 6,04 | 2.045.397 |
| 16 Apr 2024 | 7,275 | 0,00 | 0,00% | 7,19 | 7,275 | 7,075 | 227.592 |
| 15 Apr 2024 | 7,275 | -0,11 | -1,49% | 7,40 | 7,51 | 7,25 | 213.528 |
| 12 Apr 2024 | 7,385 | -0,15 | -1,93% | 7,61 | 7,68 | 7,38 | 296.905 |
| 11 Apr 2024 | 7,53 | 0,07 | 0,94% | 7,415 | 7,57 | 7,355 | 150.294 |
| 10 Apr 2024 | 7,46 | -0,06 | -0,73% | 7,59 | 7,63 | 7,42 | 178.654 |
| 09 Apr 2024 | 7,515 | 0,10 | 1,35% | 7,40 | 7,59 | 7,385 | 184.700 |
| 08 Apr 2024 | 7,415 | 0,04 | 0,54% | 7,36 | 7,465 | 7,36 | 108.008 |
| 05 Apr 2024 | 7,375 | -0,14 | -1,86% | 7,405 | 7,48 | 7,275 | 167.307 |
| 04 Apr 2024 | 7,515 | 0,06 | 0,80% | 7,50 | 7,56 | 7,45 | 207.223 |
| 03 Apr 2024 | 7,455 | 0,06 | 0,81% | 7,395 | 7,49 | 7,285 | 108.321 |
| 02 Apr 2024 | 7,395 | -0,02 | -0,20% | 7,41 | 7,53 | 7,29 | 235.813 |
| 28 Mar 2024 | 7,41 | 0,04 | 0,47% | 7,40 | 7,47 | 7,255 | 180.561 |
| 27 Mar 2024 | 7,375 | 0,03 | 0,41% | 7,335 | 7,40 | 7,20 | 151.244 |
| 26 Mar 2024 | 7,345 | -0,04 | -0,54% | 7,375 | 7,45 | 7,315 | 133.683 |
| 25 Mar 2024 | 7,385 | 0,08 | 1,10% | 7,30 | 7,385 | 7,26 | 150.431 |
| 22 Mar 2024 | 7,305 | -0,03 | -0,34% | 7,29 | 7,39 | 7,255 | 144.258 |
| 21 Mar 2024 | 7,33 | 0,18 | 2,52% | 7,13 | 7,35 | 7,13 | 224.452 |
| 20 Mar 2024 | 7,15 | -0,07 | -0,97% | 7,20 | 7,305 | 7,14 | 149.189 |
| 19 Mar 2024 | 7,22 | 0,11 | 1,55% | 7,19 | 7,27 | 7,10 | 222.920 |
| 18 Mar 2024 | 7,11 | 0,09 | 1,28% | 7,03 | 7,17 | 7,025 | 203.397 |
| 15 Mar 2024 | 7,02 | -0,19 | -2,64% | 7,21 | 7,24 | 7,01 | 286.439 |
| 14 Mar 2024 | 7,21 | -0,05 | -0,69% | 7,23 | 7,31 | 7,19 | 159.321 |
| 13 Mar 2024 | 7,26 | -0,11 | -1,43% | 7,445 | 7,445 | 7,255 | 98.946 |
| 12 Mar 2024 | 7,365 | 0,15 | 2,08% | 7,23 | 7,40 | 7,23 | 127.443 |
| 11 Mar 2024 | 7,215 | 0,11 | 1,48% | 7,05 | 7,27 | 7,01 | 145.656 |
| 08 Mar 2024 | 7,11 | -0,08 | -1,11% | 7,215 | 7,215 | 7,065 | 139.557 |
| 07 Mar 2024 | 7,19 | 0,06 | 0,84% | 7,07 | 7,24 | 7,07 | 108.925 |
| 06 Mar 2024 | 7,13 | 0,00 | 0,07% | 7,10 | 7,195 | 7,085 | 170.407 |
| 05 Mar 2024 | 7,125 | -0,17 | -2,33% | 7,25 | 7,265 | 7,09 | 159.888 |
| 04 Mar 2024 | 7,295 | -0,13 | -1,68% | 7,405 | 7,48 | 7,295 | 171.421 |
| 01 Mar 2024 | 7,42 | -0,01 | -0,07% | 7,425 | 7,47 | 7,335 | 149.537 |
| 29 Feb 2024 | 7,425 | -0,01 | -0,07% | 7,43 | 7,45 | 7,365 | 191.836 |
| 28 Feb 2024 | 7,43 | -0,03 | -0,40% | 7,455 | 7,485 | 7,325 | 142.341 |
| 27 Feb 2024 | 7,46 | -0,05 | -0,67% | 7,46 | 7,495 | 7,37 | 171.238 |
| 26 Feb 2024 | 7,51 | 0,02 | 0,27% | 7,49 | 7,56 | 7,46 | 115.709 |
| 23 Feb 2024 | 7,49 | -0,12 | -1,51% | 7,56 | 7,66 | 7,455 | 230.090 |
| 22 Feb 2024 | 7,605 | 0,20 | 2,63% | 7,535 | 7,645 | 7,475 | 224.596 |
| 21 Feb 2024 | 7,41 | 0,07 | 0,95% | 7,34 | 7,445 | 7,335 | 163.871 |
| 20 Feb 2024 | 7,34 | -0,40 | -5,17% | 7,465 | 7,475 | 7,32 | 195.171 |
| 19 Feb 2024 | 7,74 | 0,00 | 0,00% | 7,74 | 7,74 | 7,74 | 0,00 |
| 16 Feb 2024 | 7,74 | 0,08 | 0,98% | 7,685 | 7,79 | 7,685 | 252.195 |
| 15 Feb 2024 | 7,665 | 0,03 | 0,39% | 7,70 | 7,745 | 7,655 | 206.232 |
| 14 Feb 2024 | 7,635 | 0,14 | 1,80% | 7,515 | 7,635 | 7,475 | 256.606 |
| 13 Feb 2024 | 7,50 | -0,13 | -1,64% | 7,62 | 7,67 | 7,37 | 265.360 |
| 12 Feb 2024 | 7,625 | 0,16 | 2,07% | 7,505 | 7,625 | 7,50 | 289.185 |
| 09 Feb 2024 | 7,47 | -0,08 | -0,99% | 7,54 | 7,57 | 7,39 | 490.440 |
| 08 Feb 2024 | 7,545 | 0,24 | 3,29% | 7,43 | 7,64 | 7,33 | 560.390 |
| 07 Feb 2024 | 7,305 | 0,06 | 0,83% | 7,285 | 7,45 | 7,27 | 411.034 |
|
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 |
