Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 03 Mag 2024 | 5,28 | 0,10 | 1,93% | 5,30 | 5,32 | 5,11 | 3.129.521 |
| 02 Mag 2024 | 5,18 | 0,02 | 0,39% | 5,06 | 5,20 | 5,05 | 2.508.325 |
| 01 Mag 2024 | 5,16 | 0,23 | 4,67% | 4,84 | 5,27 | 4,83 | 8.352.291 |
| 30 Apr 2024 | 4,93 | 0,16 | 3,35% | 4,75 | 4,94 | 4,70 | 3.814.180 |
| 29 Apr 2024 | 4,77 | 0,38 | 8,66% | 4,50 | 4,78 | 4,50 | 4.328.227 |
| 26 Apr 2024 | 4,39 | -0,23 | -4,98% | 4,56 | 4,57 | 4,37 | 3.773.550 |
| 24 Apr 2024 | 4,62 | 0,04 | 0,87% | 4,69 | 4,71 | 4,58 | 2.565.483 |
| 23 Apr 2024 | 4,58 | -0,16 | -3,38% | 4,79 | 4,81 | 4,56 | 2.741.547 |
| 22 Apr 2024 | 4,74 | 0,16 | 3,49% | 4,69 | 4,85 | 4,68 | 4.692.031 |
| 19 Apr 2024 | 4,58 | -0,03 | -0,65% | 4,52 | 4,65 | 4,38 | 5.126.547 |
| 18 Apr 2024 | 4,61 | 0,09 | 1,99% | 4,45 | 4,71 | 4,44 | 3.309.179 |
| 17 Apr 2024 | 4,52 | -0,17 | -3,62% | 4,64 | 4,66 | 4,51 | 4.208.368 |
| 16 Apr 2024 | 4,69 | -0,31 | -6,20% | 4,90 | 4,95 | 4,66 | 3.907.168 |
| 15 Apr 2024 | 5,00 | -0,02 | -0,40% | 4,88 | 5,04 | 4,88 | 1.961.227 |
| 12 Apr 2024 | 5,02 | 0,24 | 5,02% | 4,88 | 5,035 | 4,85 | 3.470.301 |
| 11 Apr 2024 | 4,78 | -0,05 | -1,04% | 4,84 | 4,87 | 4,73 | 2.191.092 |
| 10 Apr 2024 | 4,83 | -0,10 | -1,93% | 4,87 | 4,96 | 4,82 | 1.801.628 |
| 09 Apr 2024 | 4,925 | -0,04 | -0,71% | 4,95 | 4,95 | 4,80 | 2.781.348 |
| 08 Apr 2024 | 4,96 | -0,06 | -1,20% | 5,01 | 5,02 | 4,77 | 2.806.146 |
| 05 Apr 2024 | 5,02 | -0,10 | -1,95% | 5,01 | 5,07 | 4,95 | 2.403.684 |
| 04 Apr 2024 | 5,12 | 0,16 | 3,23% | 5,10 | 5,20 | 5,075 | 3.380.777 |
| 03 Apr 2024 | 4,96 | 0,02 | 0,40% | 5,07 | 5,20 | 4,92 | 3.879.447 |
| 02 Apr 2024 | 4,94 | 0,22 | 4,66% | 5,01 | 5,09 | 4,865 | 4.255.341 |
| 28 Mar 2024 | 4,72 | 0,07 | 1,51% | 4,71 | 4,73 | 4,64 | 4.119.178 |
| 27 Mar 2024 | 4,65 | -0,14 | -2,82% | 4,78 | 4,81 | 4,63 | 2.195.244 |
| 26 Mar 2024 | 4,785 | -0,11 | -2,15% | 4,83 | 4,92 | 4,78 | 1.790.038 |
| 25 Mar 2024 | 4,89 | -0,04 | -0,81% | 4,94 | 4,96 | 4,84 | 1.644.675 |
| 22 Mar 2024 | 4,93 | -0,02 | -0,40% | 4,97 | 5,00 | 4,82 | 4.043.183 |
| 21 Mar 2024 | 4,95 | 0,15 | 3,13% | 4,87 | 5,01 | 4,87 | 5.214.014 |
| 20 Mar 2024 | 4,80 | -0,02 | -0,41% | 4,85 | 4,90 | 4,78 | 2.371.481 |
| 19 Mar 2024 | 4,82 | -0,04 | -0,82% | 4,88 | 4,975 | 4,815 | 2.233.480 |
| 18 Mar 2024 | 4,86 | 0,20 | 4,29% | 4,75 | 4,86 | 4,70 | 2.039.172 |
| 15 Mar 2024 | 4,66 | 0,07 | 1,53% | 4,62 | 4,72 | 4,59 | 9.978.877 |
| 14 Mar 2024 | 4,59 | -0,14 | -2,86% | 4,60 | 4,63 | 4,50 | 3.830.344 |
| 13 Mar 2024 | 4,725 | 0,00 | 0,00% | 4,70 | 4,74 | 4,65 | 1.527.377 |
| 12 Mar 2024 | 4,725 | 0,01 | 0,32% | 4,67 | 4,73 | 4,60 | 2.637.461 |
| 11 Mar 2024 | 4,71 | -0,15 | -3,09% | 4,73 | 4,77 | 4,59 | 3.245.260 |
| 08 Mar 2024 | 4,86 | 0,12 | 2,53% | 4,94 | 4,99 | 4,83 | 3.328.783 |
| 07 Mar 2024 | 4,74 | -0,01 | -0,21% | 4,89 | 4,89 | 4,72 | 2.159.484 |
| 06 Mar 2024 | 4,75 | -0,07 | -1,45% | 4,77 | 4,815 | 4,73 | 1.875.331 |
| 05 Mar 2024 | 4,82 | -0,11 | -2,23% | 4,84 | 4,87 | 4,76 | 2.282.625 |
| 04 Mar 2024 | 4,93 | 0,16 | 3,35% | 4,95 | 5,06 | 4,90 | 4.634.255 |
| 01 Mar 2024 | 4,77 | -0,24 | -4,79% | 4,90 | 4,95 | 4,70 | 5.384.760 |
| 29 Feb 2024 | 5,01 | 0,10 | 2,04% | 4,86 | 5,03 | 4,75 | 5.318.903 |
| 28 Feb 2024 | 4,91 | 0,20 | 4,25% | 4,81 | 4,92 | 4,81 | 3.434.504 |
| 27 Feb 2024 | 4,71 | 0,05 | 1,18% | 4,69 | 4,825 | 4,68 | 2.602.148 |
| 26 Feb 2024 | 4,655 | 0,08 | 1,64% | 4,45 | 4,68 | 4,40 | 5.036.258 |
| 23 Feb 2024 | 4,58 | -0,09 | -1,93% | 4,64 | 4,67 | 4,535 | 4.154.090 |
| 22 Feb 2024 | 4,67 | -0,12 | -2,51% | 4,75 | 4,785 | 4,60 | 4.534.165 |
| 21 Feb 2024 | 4,79 | -0,32 | -6,26% | 4,93 | 4,95 | 4,74 | 4.831.082 |
| 20 Feb 2024 | 5,11 | -0,09 | -1,73% | 5,24 | 5,24 | 5,08 | 1.850.329 |
| 19 Feb 2024 | 5,20 | 0,07 | 1,36% | 5,13 | 5,26 | 5,10 | 1.914.693 |
| 16 Feb 2024 | 5,13 | -0,15 | -2,84% | 5,30 | 5,33 | 5,13 | 2.138.405 |
| 15 Feb 2024 | 5,28 | -0,06 | -1,12% | 5,30 | 5,38 | 5,26 | 1.562.629 |
| 14 Feb 2024 | 5,34 | -0,04 | -0,74% | 5,18 | 5,35 | 5,16 | 1.657.413 |
| 13 Feb 2024 | 5,38 | 0,12 | 2,28% | 5,23 | 5,40 | 5,185 | 3.346.123 |
| 12 Feb 2024 | 5,26 | 0,03 | 0,57% | 5,27 | 5,44 | 5,20 | 3.573.672 |
| 09 Feb 2024 | 5,23 | -0,75 | -12,54% | 5,69 | 5,70 | 5,185 | 10.926.611 |
| 08 Feb 2024 | 5,98 | 0,07 | 1,18% | 5,92 | 6,06 | 5,83 | 2.991.012 |
| 07 Feb 2024 | 5,91 | -0,15 | -2,48% | 5,98 | 5,99 | 5,85 | 4.035.750 |
| 06 Feb 2024 | 6,06 | 0,01 | 0,17% | 5,90 | 6,09 | 5,86 | 3.015.897 |
|
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 |
