Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | 5,89 | 0,07 | 1,20% | 5,84 | 5,93 | 5,82 | 15.436.838 |
| 29 Apr 2024 | 5,82 | -0,08 | -1,36% | 5,92 | 5,92 | 5,805 | 4.159.541 |
| 26 Apr 2024 | 5,90 | 0,03 | 0,43% | 5,84 | 5,91 | 5,765 | 7.648.126 |
| 24 Apr 2024 | 5,875 | -0,02 | -0,25% | 5,90 | 5,93 | 5,85 | 6.141.450 |
| 23 Apr 2024 | 5,89 | 0,09 | 1,55% | 5,87 | 5,91 | 5,84 | 6.614.236 |
| 22 Apr 2024 | 5,80 | 0,17 | 3,02% | 5,70 | 5,81 | 5,65 | 8.734.856 |
| 19 Apr 2024 | 5,63 | -0,12 | -2,00% | 5,71 | 6,51 | 5,25 | 10.123.068 |
| 18 Apr 2024 | 5,745 | 0,19 | 3,33% | 5,62 | 5,79 | 5,605 | 7.088.787 |
| 17 Apr 2024 | 5,56 | 0,08 | 1,46% | 5,45 | 5,58 | 5,42 | 5.695.267 |
| 16 Apr 2024 | 5,48 | -0,14 | -2,49% | 5,54 | 5,56 | 5,445 | 5.323.671 |
| 15 Apr 2024 | 5,62 | -0,12 | -2,01% | 5,69 | 5,71 | 5,605 | 5.075.145 |
| 12 Apr 2024 | 5,735 | -0,09 | -1,46% | 5,79 | 5,80 | 5,70 | 5.977.998 |
| 11 Apr 2024 | 5,82 | -0,10 | -1,69% | 5,82 | 5,89 | 5,81 | 6.920.723 |
| 10 Apr 2024 | 5,92 | 0,11 | 1,89% | 5,83 | 5,96 | 5,82 | 15.632.018 |
| 09 Apr 2024 | 5,81 | 0,11 | 2,02% | 5,78 | 5,84 | 5,76 | 9.676.892 |
| 08 Apr 2024 | 5,695 | 0,26 | 4,69% | 5,46 | 5,785 | 5,46 | 14.908.066 |
| 05 Apr 2024 | 5,44 | -0,01 | -0,18% | 5,40 | 5,45 | 5,37 | 6.939.942 |
| 04 Apr 2024 | 5,45 | 0,03 | 0,55% | 5,42 | 5,47 | 5,395 | 4.840.214 |
| 03 Apr 2024 | 5,42 | -0,07 | -1,28% | 5,38 | 5,46 | 5,36 | 7.811.897 |
| 02 Apr 2024 | 5,49 | 0,01 | 0,18% | 5,43 | 5,51 | 5,42 | 7.891.884 |
| 28 Mar 2024 | 5,48 | 0,10 | 1,86% | 5,42 | 5,495 | 5,37 | 9.312.073 |
| 27 Mar 2024 | 5,38 | 0,03 | 0,56% | 5,32 | 5,41 | 5,31 | 5.031.764 |
| 26 Mar 2024 | 5,35 | -0,01 | -0,19% | 5,35 | 5,37 | 5,30 | 4.993.413 |
| 25 Mar 2024 | 5,36 | 0,07 | 1,32% | 5,32 | 5,39 | 5,26 | 7.439.691 |
| 22 Mar 2024 | 5,29 | 0,00 | 0,00% | 5,28 | 8,01 | 4,20 | 5.799.797 |
| 21 Mar 2024 | 5,29 | 0,12 | 2,32% | 5,25 | 5,75 | 5,20 | 9.988.792 |
| 20 Mar 2024 | 5,17 | -0,02 | -0,39% | 5,19 | 5,23 | 5,14 | 4.274.782 |
| 19 Mar 2024 | 5,19 | -0,04 | -0,76% | 5,17 | 5,21 | 5,14 | 8.262.207 |
| 18 Mar 2024 | 5,23 | 0,13 | 2,55% | 5,10 | 5,24 | 5,09 | 6.129.349 |
| 15 Mar 2024 | 5,10 | 0,02 | 0,39% | 5,07 | 5,11 | 5,045 | 11.293.973 |
| 14 Mar 2024 | 5,08 | 0,02 | 0,40% | 5,05 | 5,10 | 5,04 | 9.160.474 |
| 13 Mar 2024 | 5,06 | -0,09 | -1,75% | 5,15 | 5,16 | 5,03 | 13.166.586 |
| 12 Mar 2024 | 5,15 | -0,04 | -0,77% | 5,16 | 5,19 | 5,13 | 7.699.163 |
| 11 Mar 2024 | 5,19 | 0,05 | 0,97% | 5,13 | 5,20 | 5,10 | 5.091.444 |
| 08 Mar 2024 | 5,14 | 0,01 | 0,19% | 5,15 | 5,17 | 5,10 | 10.944.638 |
| 07 Mar 2024 | 5,13 | 0,10 | 1,99% | 5,04 | 5,16 | 5,01 | 13.528.748 |
| 06 Mar 2024 | 5,03 | -0,11 | -2,14% | 5,09 | 5,10 | 5,01 | 7.222.154 |
| 05 Mar 2024 | 5,14 | 0,02 | 0,49% | 5,14 | 5,18 | 5,09 | 12.955.159 |
| 04 Mar 2024 | 5,115 | -0,05 | -0,87% | 5,17 | 5,17 | 5,09 | 8.587.048 |
| 01 Mar 2024 | 5,16 | -0,02 | -0,39% | 5,17 | 5,75 | 5,145 | 3.391.543 |
| 29 Feb 2024 | 5,18 | 0,04 | 0,78% | 5,13 | 5,205 | 5,12 | 15.537.902 |
| 28 Feb 2024 | 5,14 | -0,06 | -1,15% | 5,18 | 5,22 | 5,10 | 5.055.364 |
| 27 Feb 2024 | 5,20 | -0,01 | -0,19% | 5,17 | 5,20 | 5,08 | 11.366.517 |
| 26 Feb 2024 | 5,21 | -0,09 | -1,70% | 5,30 | 5,32 | 5,16 | 10.142.942 |
| 23 Feb 2024 | 5,30 | 0,06 | 1,15% | 5,21 | 5,365 | 5,09 | 13.824.346 |
| 22 Feb 2024 | 5,24 | -0,36 | -6,43% | 5,69 | 5,805 | 5,21 | 14.939.347 |
| 21 Feb 2024 | 5,60 | -0,12 | -2,10% | 5,70 | 5,75 | 5,56 | 6.952.131 |
| 20 Feb 2024 | 5,72 | -0,02 | -0,35% | 5,72 | 5,77 | 5,69 | 4.763.130 |
| 19 Feb 2024 | 5,74 | -0,10 | -1,71% | 5,84 | 5,875 | 5,72 | 5.130.528 |
| 16 Feb 2024 | 5,84 | 0,03 | 0,52% | 5,88 | 7,01 | 5,25 | 6.725.172 |
| 15 Feb 2024 | 5,81 | 0,10 | 1,75% | 5,70 | 5,82 | 5,70 | 7.851.758 |
| 14 Feb 2024 | 5,71 | -0,06 | -1,04% | 5,69 | 5,76 | 5,69 | 4.653.978 |
| 13 Feb 2024 | 5,77 | 0,05 | 0,87% | 5,74 | 5,78 | 5,70 | 3.242.306 |
| 12 Feb 2024 | 5,72 | 0,00 | 0,00% | 5,72 | 5,74 | 5,68 | 1.916.849 |
| 09 Feb 2024 | 5,72 | 0,03 | 0,53% | 5,68 | 5,74 | 5,66 | 2.841.317 |
| 08 Feb 2024 | 5,69 | -0,01 | -0,18% | 5,72 | 5,75 | 5,62 | 3.838.638 |
| 07 Feb 2024 | 5,70 | 0,02 | 0,35% | 5,73 | 5,77 | 5,66 | 5.093.601 |
| 06 Feb 2024 | 5,68 | 0,02 | 0,35% | 5,63 | 5,70 | 5,59 | 4.373.807 |
| 05 Feb 2024 | 5,66 | -0,05 | -0,88% | 5,65 | 5,70 | 5,60 | 3.102.428 |
| 02 Feb 2024 | 5,71 | 0,19 | 3,44% | 5,56 | 5,73 | 5,53 | 7.327.842 |
| 01 Feb 2024 | 5,52 | -0,03 | -0,54% | 5,55 | 5,58 | 5,51 | 3.934.292 |
|
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 |
