Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 22 Mag 2024 | 5,53 | -0,05 | -0,90% | 5,55 | 5,625 | 5,51 | 285.392 |
| 21 Mag 2024 | 5,58 | -0,01 | -0,18% | 5,61 | 5,65 | 5,56 | 247.161 |
| 18 Mag 2024 | 5,59 | 0,15 | 2,76% | 5,44 | 5,59 | 5,40 | 282.554 |
| 17 Mag 2024 | 5,44 | 0,01 | 0,18% | 5,46 | 5,46 | 5,3501 | 259.781 |
| 16 Mag 2024 | 5,43 | -0,05 | -0,91% | 5,51 | 5,5298 | 5,375 | 211.334 |
| 15 Mag 2024 | 5,48 | 0,26 | 4,98% | 5,28 | 5,48 | 5,24 | 427.237 |
| 14 Mag 2024 | 5,22 | -0,33 | -5,95% | 5,55 | 5,57 | 5,22 | 760.345 |
| 11 Mag 2024 | 5,55 | -0,08 | -1,33% | 5,67 | 5,72 | 5,505 | 253.593 |
| 10 Mag 2024 | 5,625 | -0,02 | -0,27% | 5,63 | 5,69 | 5,57 | 301.429 |
| 09 Mag 2024 | 5,64 | 0,15 | 2,73% | 5,52 | 5,67 | 5,36 | 350.556 |
| 08 Mag 2024 | 5,49 | -0,05 | -0,90% | 5,55 | 5,629 | 5,47 | 353.914 |
| 07 Mag 2024 | 5,54 | 0,00 | 0,00% | 5,60 | 5,69 | 5,525 | 318.590 |
| 04 Mag 2024 | 5,54 | 0,01 | 0,18% | 5,50 | 5,6399 | 5,50 | 185.486 |
| 03 Mag 2024 | 5,53 | 0,12 | 2,22% | 5,48 | 5,53 | 5,40 | 238.193 |
| 02 Mag 2024 | 5,41 | 0,01 | 0,19% | 5,50 | 5,55 | 5,40 | 338.882 |
| 01 Mag 2024 | 5,40 | -0,47 | -8,01% | 5,85 | 5,85 | 5,35 | 566.191 |
| 30 Apr 2024 | 5,87 | 0,08 | 1,38% | 5,75 | 5,90 | 5,75 | 360.245 |
| 27 Apr 2024 | 5,79 | 0,01 | 0,17% | 5,78 | 5,825 | 5,74 | 169.488 |
| 26 Apr 2024 | 5,78 | 0,03 | 0,52% | 5,74 | 5,795 | 5,69 | 162.476 |
| 25 Apr 2024 | 5,75 | 0,04 | 0,70% | 5,71 | 5,75 | 5,68 | 164.405 |
| 24 Apr 2024 | 5,71 | -0,03 | -0,52% | 5,74 | 5,84 | 5,70 | 117.099 |
| 23 Apr 2024 | 5,74 | 0,01 | 0,17% | 5,70 | 5,79 | 5,68 | 182.392 |
| 20 Apr 2024 | 5,73 | 0,10 | 1,78% | 5,63 | 5,76 | 5,58 | 171.315 |
| 19 Apr 2024 | 5,63 | 0,02 | 0,36% | 5,62 | 5,752 | 5,60 | 193.394 |
| 18 Apr 2024 | 5,61 | -0,20 | -3,44% | 5,78 | 5,85 | 5,5825 | 332.993 |
| 17 Apr 2024 | 5,81 | -0,08 | -1,36% | 5,88 | 5,88 | 5,7649 | 199.557 |
| 16 Apr 2024 | 5,89 | 0,13 | 2,26% | 5,78 | 5,99 | 5,77 | 289.275 |
| 13 Apr 2024 | 5,76 | -0,18 | -3,03% | 5,97 | 6,03 | 5,75 | 289.664 |
| 12 Apr 2024 | 5,94 | -0,02 | -0,34% | 5,96 | 5,99 | 5,90 | 160.705 |
| 11 Apr 2024 | 5,96 | -0,08 | -1,32% | 5,97 | 6,04 | 5,91 | 255.919 |
| 10 Apr 2024 | 6,04 | -0,03 | -0,49% | 6,07 | 6,135 | 6,00 | 159.404 |
| 09 Apr 2024 | 6,07 | -0,03 | -0,49% | 6,11 | 6,12 | 6,02 | 176.533 |
| 06 Apr 2024 | 6,10 | 0,15 | 2,52% | 6,00 | 6,155 | 5,91 | 324.337 |
| 05 Apr 2024 | 5,95 | -0,29 | -4,65% | 6,24 | 6,24 | 5,905 | 551.316 |
| 04 Apr 2024 | 6,24 | -0,01 | -0,16% | 6,24 | 6,27 | 6,18 | 249.987 |
| 03 Apr 2024 | 6,25 | 0,14 | 2,29% | 6,15 | 6,285 | 6,08 | 419.080 |
| 02 Apr 2024 | 6,11 | -0,03 | -0,49% | 6,15 | 6,17 | 6,04 | 219.142 |
| 28 Mar 2024 | 6,14 | 0,10 | 1,66% | 6,03 | 6,17 | 6,03 | 260.109 |
| 27 Mar 2024 | 6,04 | 0,18 | 3,07% | 5,85 | 6,04 | 5,82 | 190.407 |
| 26 Mar 2024 | 5,86 | -0,13 | -2,17% | 6,02 | 6,04 | 5,86 | 171.791 |
| 25 Mar 2024 | 5,99 | 0,04 | 0,67% | 5,98 | 6,09 | 5,957 | 262.660 |
| 22 Mar 2024 | 5,95 | -0,14 | -2,30% | 6,09 | 6,09 | 5,94 | 126.527 |
| 21 Mar 2024 | 6,09 | 0,02 | 0,33% | 6,08 | 6,0988 | 5,99 | 197.124 |
| 20 Mar 2024 | 6,07 | 0,05 | 0,83% | 5,96 | 6,0801 | 5,9506 | 242.086 |
| 19 Mar 2024 | 6,02 | 0,08 | 1,35% | 5,94 | 6,02 | 5,9099 | 293.624 |
| 18 Mar 2024 | 5,94 | -0,06 | -1,00% | 5,98 | 6,015 | 5,87 | 251.857 |
| 15 Mar 2024 | 6,00 | 0,11 | 1,87% | 5,86 | 6,025 | 5,86 | 401.611 |
| 14 Mar 2024 | 5,89 | -0,15 | -2,48% | 5,95 | 6,00 | 5,84 | 281.647 |
| 13 Mar 2024 | 6,04 | 0,12 | 2,03% | 5,96 | 6,08 | 5,96 | 266.082 |
| 12 Mar 2024 | 5,92 | -0,06 | -1,00% | 5,98 | 6,01 | 5,89 | 254.465 |
| 11 Mar 2024 | 5,98 | 0,08 | 1,36% | 5,84 | 5,99 | 5,77 | 219.929 |
| 09 Mar 2024 | 5,90 | 0,06 | 1,03% | 5,89 | 5,93 | 5,81 | 224.302 |
| 08 Mar 2024 | 5,84 | 0,07 | 1,21% | 5,81 | 5,90 | 5,7916 | 180.427 |
| 07 Mar 2024 | 5,77 | -0,13 | -2,20% | 5,98 | 5,99 | 5,755 | 278.182 |
| 06 Mar 2024 | 5,90 | 0,13 | 2,25% | 5,76 | 5,96 | 5,76 | 284.712 |
| 05 Mar 2024 | 5,77 | -0,06 | -1,03% | 5,84 | 5,8881 | 5,73 | 172.959 |
| 02 Mar 2024 | 5,83 | -0,03 | -0,51% | 5,87 | 5,99 | 5,815 | 247.130 |
| 01 Mar 2024 | 5,86 | 0,17 | 2,99% | 5,73 | 5,90 | 5,73 | 328.267 |
| 29 Feb 2024 | 5,69 | -0,07 | -1,22% | 5,77 | 5,7801 | 5,6701 | 180.649 |
| 28 Feb 2024 | 5,76 | 0,10 | 1,77% | 5,69 | 5,765 | 5,6599 | 168.785 |
| 27 Feb 2024 | 5,66 | -0,05 | -0,88% | 5,70 | 5,76 | 5,59 | 312.529 |
| 24 Feb 2024 | 5,71 | 0,05 | 0,88% | 5,59 | 5,71 | 5,4701 | 210.532 |
| 23 Feb 2024 | 5,66 | -0,02 | -0,35% | 5,66 | 5,705 | 5,58 | 289.033 |
|
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 |
