Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 08 Mag 2024 | 5,25 | 0,03 | 0,57% | 5,26 | 5,28 | 5,23 | 465.350 |
| 07 Mag 2024 | 5,22 | 0,02 | 0,38% | 5,23 | 5,24 | 5,15 | 944.730 |
| 06 Mag 2024 | 5,20 | 0,10 | 1,96% | 5,09 | 5,23 | 5,09 | 748.509 |
| 03 Mag 2024 | 5,10 | -0,04 | -0,78% | 5,14 | 5,14 | 5,08 | 811.009 |
| 02 Mag 2024 | 5,14 | 0,02 | 0,39% | 5,14 | 5,17 | 5,13 | 423.966 |
| 01 Mag 2024 | 5,12 | -0,02 | -0,39% | 5,08 | 5,15 | 5,05 | 399.772 |
| 30 Apr 2024 | 5,14 | -0,12 | -2,28% | 5,16 | 5,24 | 5,13 | 3.256.110 |
| 29 Apr 2024 | 5,26 | 0,13 | 2,53% | 5,21 | 5,27 | 5,185 | 1.135.019 |
| 26 Apr 2024 | 5,13 | -0,04 | -0,77% | 5,10 | 5,155 | 5,07 | 685.384 |
| 24 Apr 2024 | 5,17 | -0,06 | -1,15% | 5,25 | 5,28 | 5,16 | 701.740 |
| 23 Apr 2024 | 5,23 | 0,08 | 1,55% | 5,17 | 5,28 | 5,145 | 842.109 |
| 22 Apr 2024 | 5,15 | 0,10 | 1,98% | 5,13 | 5,17 | 5,10 | 903.286 |
| 19 Apr 2024 | 5,05 | -0,08 | -1,56% | 5,08 | 5,125 | 4,995 | 813.093 |
| 18 Apr 2024 | 5,13 | 0,15 | 3,01% | 4,99 | 5,13 | 4,99 | 562.433 |
| 17 Apr 2024 | 4,98 | 0,00 | 0,00% | 4,95 | 5,01 | 4,92 | 1.058.409 |
| 16 Apr 2024 | 4,98 | -0,10 | -1,97% | 5,03 | 5,05 | 4,92 | 924.409 |
| 15 Apr 2024 | 5,08 | -0,07 | -1,36% | 5,11 | 5,15 | 5,07 | 407.183 |
| 12 Apr 2024 | 5,15 | 0,00 | 0,00% | 5,14 | 5,19 | 5,07 | 582.195 |
| 11 Apr 2024 | 5,15 | 0,02 | 0,39% | 5,09 | 5,195 | 5,07 | 514.892 |
| 10 Apr 2024 | 5,13 | 0,00 | 0,00% | 5,23 | 5,25 | 5,12 | 636.403 |
| 09 Apr 2024 | 5,13 | -0,02 | -0,29% | 5,20 | 5,22 | 5,13 | 800.170 |
| 08 Apr 2024 | 5,145 | -0,23 | -4,19% | 5,23 | 5,305 | 5,11 | 1.251.647 |
| 05 Apr 2024 | 5,37 | -0,03 | -0,56% | 5,43 | 5,445 | 5,36 | 396.496 |
| 04 Apr 2024 | 5,40 | 0,00 | 0,00% | 5,37 | 5,46 | 5,35 | 629.709 |
| 03 Apr 2024 | 5,40 | -0,06 | -1,10% | 5,39 | 5,44 | 5,36 | 780.375 |
| 02 Apr 2024 | 5,46 | -0,04 | -0,73% | 5,40 | 5,50 | 5,39 | 479.596 |
| 28 Mar 2024 | 5,50 | 0,25 | 4,76% | 5,31 | 5,50 | 5,31 | 1.212.908 |
| 27 Mar 2024 | 5,25 | -0,03 | -0,57% | 5,29 | 5,29 | 5,175 | 848.834 |
| 26 Mar 2024 | 5,28 | -0,13 | -2,40% | 5,43 | 5,44 | 5,27 | 715.457 |
| 25 Mar 2024 | 5,41 | -0,01 | -0,18% | 5,42 | 5,465 | 5,35 | 432.978 |
| 22 Mar 2024 | 5,42 | 0,05 | 1,03% | 5,36 | 5,42 | 5,36 | 445.710 |
| 21 Mar 2024 | 5,365 | -0,05 | -0,83% | 5,43 | 5,44 | 5,29 | 1.118.380 |
| 20 Mar 2024 | 5,41 | -0,05 | -0,92% | 5,46 | 5,54 | 5,41 | 745.087 |
| 19 Mar 2024 | 5,46 | 0,04 | 0,65% | 5,43 | 5,47 | 5,40 | 705.909 |
| 18 Mar 2024 | 5,425 | 0,04 | 0,65% | 5,37 | 5,485 | 5,355 | 606.083 |
| 15 Mar 2024 | 5,39 | 0,01 | 0,19% | 5,39 | 5,43 | 5,295 | 1.584.288 |
| 14 Mar 2024 | 5,38 | -0,14 | -2,54% | 5,51 | 5,51 | 5,35 | 4.257.320 |
| 13 Mar 2024 | 5,52 | -0,02 | -0,36% | 5,58 | 5,585 | 5,49 | 407.009 |
| 12 Mar 2024 | 5,54 | -0,08 | -1,42% | 5,56 | 5,64 | 5,53 | 537.778 |
| 11 Mar 2024 | 5,62 | -0,12 | -2,09% | 5,65 | 5,70 | 5,60 | 923.794 |
| 08 Mar 2024 | 5,74 | -0,09 | -1,54% | 5,72 | 5,83 | 5,65 | 1.110.246 |
| 07 Mar 2024 | 5,83 | -0,13 | -2,18% | 5,98 | 5,99 | 5,79 | 830.964 |
| 06 Mar 2024 | 5,96 | 0,09 | 1,53% | 5,89 | 5,97 | 5,85 | 648.300 |
| 05 Mar 2024 | 5,87 | 0,05 | 0,86% | 5,77 | 5,90 | 5,77 | 921.004 |
| 04 Mar 2024 | 5,82 | -0,01 | -0,17% | 5,85 | 5,89 | 5,77 | 412.138 |
| 01 Mar 2024 | 5,83 | 0,05 | 0,87% | 5,80 | 5,85 | 5,78 | 926.295 |
| 29 Feb 2024 | 5,78 | 0,08 | 1,40% | 5,73 | 5,81 | 5,70 | 854.111 |
| 28 Feb 2024 | 5,70 | -0,09 | -1,47% | 5,75 | 5,77 | 5,66 | 537.119 |
| 27 Feb 2024 | 5,785 | 0,07 | 1,14% | 5,72 | 5,80 | 5,71 | 483.501 |
| 26 Feb 2024 | 5,72 | 0,06 | 1,15% | 5,73 | 5,74 | 5,63 | 279.782 |
| 23 Feb 2024 | 5,655 | 0,02 | 0,27% | 5,65 | 5,73 | 5,64 | 728.514 |
| 22 Feb 2024 | 5,64 | 0,03 | 0,53% | 5,60 | 5,65 | 5,31 | 389.490 |
| 21 Feb 2024 | 5,61 | 0,05 | 0,90% | 5,57 | 5,635 | 5,50 | 517.627 |
| 20 Feb 2024 | 5,56 | 0,02 | 0,36% | 5,52 | 5,59 | 5,48 | 331.092 |
| 19 Feb 2024 | 5,54 | 0,01 | 0,18% | 5,56 | 5,595 | 5,50 | 310.950 |
| 16 Feb 2024 | 5,53 | 0,01 | 0,18% | 5,55 | 5,60 | 5,49 | 540.548 |
| 15 Feb 2024 | 5,52 | 0,04 | 0,73% | 5,54 | 5,55 | 5,48 | 434.414 |
| 14 Feb 2024 | 5,48 | 0,01 | 0,18% | 5,43 | 5,515 | 5,38 | 957.332 |
| 13 Feb 2024 | 5,47 | -0,05 | -0,91% | 5,55 | 5,56 | 5,44 | 658.610 |
| 12 Feb 2024 | 5,52 | -0,03 | -0,54% | 5,60 | 5,60 | 5,52 | 779.486 |
| 09 Feb 2024 | 5,55 | -0,05 | -0,89% | 5,59 | 5,605 | 5,48 | 447.471 |
|
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 |
