Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 02 Mag 2024 | 5,15 | -0,01 | -0,19% | 5,16 | 5,21 | 5,10 | 29.096 |
| 30 Apr 2024 | 5,16 | -0,01 | -0,19% | 5,18 | 5,20 | 5,05 | 109.142 |
| 29 Apr 2024 | 5,17 | 0,02 | 0,39% | 5,21 | 5,24 | 5,11 | 70.328 |
| 26 Apr 2024 | 5,15 | 0,01 | 0,19% | 5,12 | 5,17 | 5,10 | 110.586 |
| 25 Apr 2024 | 5,14 | 0,01 | 0,19% | 5,13 | 5,17 | 5,07 | 49.756 |
| 24 Apr 2024 | 5,13 | -0,10 | -1,91% | 5,21 | 5,27 | 5,11 | 122.997 |
| 23 Apr 2024 | 5,23 | 0,10 | 1,95% | 5,15 | 5,24 | 5,15 | 85.412 |
| 22 Apr 2024 | 5,13 | 0,08 | 1,58% | 5,05 | 5,16 | 5,05 | 87.170 |
| 19 Apr 2024 | 5,05 | 0,09 | 1,81% | 4,88 | 5,05 | 4,86 | 80.308 |
| 18 Apr 2024 | 4,96 | 0,06 | 1,22% | 4,90 | 5,00 | 4,86 | 72.111 |
| 17 Apr 2024 | 4,90 | 0,00 | 0,00% | 4,90 | 4,93 | 4,83 | 107.035 |
| 16 Apr 2024 | 4,90 | -0,10 | -2,00% | 5,00 | 5,00 | 4,825 | 180.000 |
| 15 Apr 2024 | 5,00 | -0,07 | -1,38% | 5,01 | 5,07 | 4,925 | 172.332 |
| 12 Apr 2024 | 5,07 | -0,15 | -2,87% | 5,20 | 5,26 | 5,05 | 91.563 |
| 11 Apr 2024 | 5,22 | -0,01 | -0,19% | 5,20 | 5,24 | 5,13 | 117.893 |
| 10 Apr 2024 | 5,23 | -0,04 | -0,76% | 5,27 | 5,31 | 5,20 | 86.411 |
| 09 Apr 2024 | 5,27 | 0,02 | 0,38% | 5,28 | 5,31 | 5,22 | 97.683 |
| 08 Apr 2024 | 5,25 | 0,07 | 1,35% | 5,22 | 5,26 | 5,18 | 82.420 |
| 05 Apr 2024 | 5,18 | 0,01 | 0,19% | 5,14 | 5,20 | 5,05 | 123.853 |
| 04 Apr 2024 | 5,17 | 0,04 | 0,78% | 5,22 | 5,24 | 5,08 | 157.138 |
| 03 Apr 2024 | 5,13 | -0,10 | -1,91% | 5,23 | 5,27 | 5,12 | 216.602 |
| 02 Apr 2024 | 5,23 | -0,23 | -4,21% | 5,44 | 5,44 | 5,20 | 155.320 |
| 28 Mar 2024 | 5,46 | -0,01 | -0,18% | 5,52 | 5,52 | 5,45 | 107.714 |
| 27 Mar 2024 | 5,47 | 0,05 | 0,92% | 5,44 | 5,50 | 5,43 | 120.028 |
| 26 Mar 2024 | 5,42 | -0,10 | -1,81% | 5,55 | 5,61 | 5,40 | 167.422 |
| 22 Mar 2024 | 5,52 | -0,01 | -0,18% | 5,53 | 5,58 | 5,51 | 59.591 |
| 21 Mar 2024 | 5,53 | 0,08 | 1,47% | 5,47 | 5,54 | 5,47 | 134.290 |
| 20 Mar 2024 | 5,45 | 0,14 | 2,64% | 5,35 | 5,46 | 5,35 | 142.566 |
| 19 Mar 2024 | 5,31 | 0,02 | 0,38% | 5,29 | 5,34 | 5,26 | 60.171 |
| 15 Mar 2024 | 5,29 | -0,02 | -0,38% | 5,33 | 5,36 | 5,28 | 133.518 |
| 14 Mar 2024 | 5,31 | 0,01 | 0,19% | 5,30 | 5,33 | 5,24 | 192.353 |
| 13 Mar 2024 | 5,30 | -0,02 | -0,38% | 5,29 | 5,38 | 5,29 | 59.126 |
| 12 Mar 2024 | 5,32 | -0,02 | -0,37% | 5,35 | 5,40 | 5,26 | 148.010 |
| 11 Mar 2024 | 5,34 | -0,24 | -4,30% | 5,54 | 5,55 | 5,34 | 191.576 |
| 08 Mar 2024 | 5,58 | -0,02 | -0,36% | 5,57 | 5,65 | 5,54 | 96.347 |
| 07 Mar 2024 | 5,60 | 0,01 | 0,18% | 5,64 | 5,64 | 5,50 | 339.390 |
| 06 Mar 2024 | 5,59 | -0,04 | -0,71% | 5,59 | 5,64 | 5,50 | 300.882 |
| 05 Mar 2024 | 5,63 | 0,02 | 0,36% | 5,62 | 5,66 | 5,56 | 162.170 |
| 04 Mar 2024 | 5,61 | 0,07 | 1,26% | 5,59 | 5,62 | 5,50 | 238.706 |
| 01 Mar 2024 | 5,54 | 0,11 | 2,03% | 5,49 | 5,60 | 5,45 | 370.418 |
| 29 Feb 2024 | 5,43 | 0,03 | 0,56% | 5,43 | 5,50 | 5,39 | 184.539 |
| 28 Feb 2024 | 5,40 | 0,03 | 0,56% | 5,35 | 5,40 | 5,23 | 190.453 |
| 27 Feb 2024 | 5,37 | 0,04 | 0,75% | 5,33 | 5,42 | 5,33 | 92.925 |
| 26 Feb 2024 | 5,33 | -0,01 | -0,19% | 5,33 | 5,41 | 5,31 | 132.259 |
| 23 Feb 2024 | 5,34 | -0,09 | -1,66% | 5,46 | 5,46 | 5,31 | 154.339 |
| 22 Feb 2024 | 5,43 | 0,00 | 0,00% | 5,49 | 5,53 | 5,39 | 216.679 |
| 21 Feb 2024 | 5,43 | -0,10 | -1,81% | 5,49 | 5,59 | 5,43 | 161.216 |
| 20 Feb 2024 | 5,53 | -0,14 | -2,47% | 5,69 | 5,69 | 5,50 | 354.460 |
| 19 Feb 2024 | 5,67 | 0,04 | 0,71% | 5,61 | 5,67 | 5,55 | 99.037 |
| 16 Feb 2024 | 5,63 | 0,00 | 0,00% | 5,64 | 5,71 | 5,60 | 103.003 |
| 15 Feb 2024 | 5,63 | -0,06 | -1,05% | 5,65 | 5,72 | 5,58 | 125.423 |
| 14 Feb 2024 | 5,69 | 0,03 | 0,53% | 5,70 | 5,70 | 5,60 | 126.767 |
| 13 Feb 2024 | 5,66 | -0,21 | -3,58% | 5,76 | 5,82 | 5,64 | 177.785 |
| 12 Feb 2024 | 5,87 | 0,07 | 1,21% | 5,84 | 5,92 | 5,77 | 293.783 |
| 09 Feb 2024 | 5,80 | 0,02 | 0,35% | 5,77 | 5,84 | 5,73 | 320.427 |
| 08 Feb 2024 | 5,78 | 0,05 | 0,87% | 5,72 | 5,79 | 5,71 | 217.782 |
| 07 Feb 2024 | 5,73 | -0,02 | -0,35% | 5,78 | 5,78 | 5,61 | 197.730 |
| 06 Feb 2024 | 5,75 | 0,04 | 0,70% | 5,75 | 5,80 | 5,68 | 102.472 |
| 05 Feb 2024 | 5,71 | 0,02 | 0,35% | 5,79 | 5,81 | 5,70 | 134.041 |
|
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 |
