Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 19 Apr 2024 | 5,06 | -0,10 | -1,94% | 5,09 | 5,17 | 5,00 | 2.594.461 |
| 18 Apr 2024 | 5,16 | -0,05 | -0,96% | 5,19 | 5,22 | 5,16 | 4.064.707 |
| 17 Apr 2024 | 5,21 | -0,01 | -0,19% | 5,28 | 5,30 | 5,19 | 1.360.898 |
| 16 Apr 2024 | 5,22 | -0,11 | -1,97% | 5,25 | 5,275 | 5,15 | 4.826.874 |
| 15 Apr 2024 | 5,325 | -0,11 | -1,93% | 5,35 | 5,41 | 5,30 | 2.783.756 |
| 12 Apr 2024 | 5,43 | 0,00 | 0,00% | 5,40 | 5,48 | 5,38 | 1.433.550 |
| 11 Apr 2024 | 5,43 | 0,02 | 0,37% | 5,34 | 5,44 | 5,30 | 2.849.182 |
| 10 Apr 2024 | 5,41 | -0,10 | -1,81% | 5,45 | 5,49 | 5,38 | 3.818.097 |
| 09 Apr 2024 | 5,51 | -0,07 | -1,25% | 5,66 | 5,68 | 5,50 | 1.529.553 |
| 08 Apr 2024 | 5,58 | 0,00 | 0,00% | 5,58 | 5,58 | 5,58 | 0,00 |
| 05 Apr 2024 | 5,58 | -0,07 | -1,15% | 5,61 | 5,655 | 5,54 | 2.294.066 |
| 04 Apr 2024 | 5,645 | -0,11 | -1,83% | 5,80 | 5,83 | 5,64 | 2.443.197 |
| 03 Apr 2024 | 5,75 | -0,03 | -0,52% | 5,70 | 5,76 | 5,64 | 3.437.114 |
| 02 Apr 2024 | 5,78 | 0,03 | 0,52% | 5,73 | 5,79 | 5,69 | 3.141.107 |
| 28 Mar 2024 | 5,75 | 0,09 | 1,59% | 5,80 | 5,83 | 5,73 | 2.751.190 |
| 27 Mar 2024 | 5,66 | -0,11 | -1,91% | 5,71 | 5,76 | 5,655 | 2.523.854 |
| 26 Mar 2024 | 5,77 | -0,11 | -1,87% | 5,79 | 5,83 | 5,75 | 1.780.481 |
| 25 Mar 2024 | 5,88 | 0,09 | 1,55% | 5,80 | 5,90 | 5,80 | 1.542.406 |
| 22 Mar 2024 | 5,79 | 0,07 | 1,22% | 5,69 | 5,79 | 5,64 | 1.183.641 |
| 21 Mar 2024 | 5,72 | 0,05 | 0,88% | 5,86 | 5,88 | 5,69 | 2.803.715 |
| 20 Mar 2024 | 5,67 | 0,02 | 0,35% | 5,72 | 5,74 | 5,66 | 1.688.940 |
| 19 Mar 2024 | 5,65 | -0,09 | -1,57% | 5,71 | 5,75 | 5,59 | 1.443.105 |
| 18 Mar 2024 | 5,74 | 0,14 | 2,50% | 5,60 | 5,75 | 5,58 | 3.265.944 |
| 15 Mar 2024 | 5,60 | -0,13 | -2,27% | 5,66 | 5,68 | 5,565 | 3.937.523 |
| 14 Mar 2024 | 5,73 | 0,09 | 1,60% | 5,66 | 5,82 | 5,64 | 3.010.311 |
| 13 Mar 2024 | 5,64 | 0,12 | 2,17% | 5,59 | 5,665 | 5,58 | 1.319.003 |
| 12 Mar 2024 | 5,52 | -0,10 | -1,78% | 5,63 | 5,67 | 5,51 | 2.173.265 |
| 11 Mar 2024 | 5,62 | -0,08 | -1,40% | 5,62 | 5,64 | 5,54 | 1.649.276 |
| 08 Mar 2024 | 5,70 | 0,08 | 1,42% | 5,65 | 5,73 | 5,59 | 2.246.072 |
| 07 Mar 2024 | 5,62 | 0,08 | 1,44% | 5,60 | 5,665 | 5,55 | 2.211.696 |
| 06 Mar 2024 | 5,54 | -0,01 | -0,18% | 5,53 | 5,56 | 5,46 | 1.774.367 |
| 05 Mar 2024 | 5,55 | 0,04 | 0,73% | 5,51 | 5,595 | 5,455 | 1.829.278 |
| 04 Mar 2024 | 5,51 | -0,03 | -0,54% | 5,54 | 5,55 | 5,48 | 1.673.241 |
| 01 Mar 2024 | 5,54 | 0,05 | 0,91% | 5,50 | 5,67 | 5,48 | 2.269.821 |
| 29 Feb 2024 | 5,49 | 0,15 | 2,81% | 5,27 | 5,495 | 5,24 | 3.032.824 |
| 28 Feb 2024 | 5,34 | 0,09 | 1,71% | 5,30 | 5,40 | 5,26 | 2.590.421 |
| 27 Feb 2024 | 5,25 | -0,05 | -0,94% | 5,28 | 5,38 | 5,25 | 2.400.816 |
| 26 Feb 2024 | 5,30 | 0,00 | 0,00% | 5,25 | 5,32 | 5,17 | 1.735.237 |
| 23 Feb 2024 | 5,30 | -0,06 | -1,12% | 5,39 | 5,42 | 5,28 | 7.209.239 |
| 22 Feb 2024 | 5,36 | 0,26 | 5,10% | 5,21 | 5,36 | 5,175 | 5.515.719 |
| 21 Feb 2024 | 5,10 | 0,03 | 0,59% | 5,18 | 5,19 | 5,03 | 4.132.992 |
| 20 Feb 2024 | 5,07 | 0,40 | 8,57% | 4,91 | 5,165 | 4,91 | 9.299.698 |
| 19 Feb 2024 | 4,67 | 0,30 | 6,86% | 4,55 | 4,84 | 4,48 | 4.568.631 |
| 16 Feb 2024 | 4,37 | -0,08 | -1,80% | 4,53 | 4,58 | 4,36 | 2.407.623 |
| 15 Feb 2024 | 4,45 | 0,03 | 0,68% | 4,46 | 4,52 | 4,42 | 1.862.043 |
| 14 Feb 2024 | 4,42 | 0,11 | 2,55% | 4,29 | 4,42 | 4,29 | 1.530.553 |
| 13 Feb 2024 | 4,31 | -0,10 | -2,27% | 4,49 | 4,51 | 4,29 | 1.605.334 |
| 12 Feb 2024 | 4,41 | 0,08 | 1,85% | 4,35 | 4,44 | 4,35 | 1.890.756 |
| 09 Feb 2024 | 4,33 | 0,04 | 0,81% | 4,35 | 4,35 | 4,29 | 953.514 |
| 08 Feb 2024 | 4,295 | 0,04 | 0,82% | 4,31 | 4,33 | 4,28 | 1.434.288 |
| 07 Feb 2024 | 4,26 | 0,07 | 1,67% | 4,30 | 4,31 | 4,23 | 2.195.679 |
| 06 Feb 2024 | 4,19 | -0,01 | -0,12% | 4,17 | 4,20 | 4,16 | 1.296.623 |
| 05 Feb 2024 | 4,195 | -0,02 | -0,47% | 4,19 | 4,23 | 4,15 | 703.942 |
| 02 Feb 2024 | 4,215 | 0,04 | 0,96% | 4,20 | 4,235 | 4,20 | 1.610.001 |
| 01 Feb 2024 | 4,175 | -0,06 | -1,30% | 4,22 | 4,25 | 4,165 | 1.582.795 |
| 31 Gen 2024 | 4,23 | 0,08 | 1,93% | 4,19 | 4,245 | 4,15 | 1.860.030 |
| 30 Gen 2024 | 4,15 | -0,01 | -0,24% | 4,20 | 4,27 | 4,14 | 2.523.392 |
| 29 Gen 2024 | 4,16 | -0,03 | -0,72% | 4,20 | 4,215 | 4,14 | 2.412.847 |
| 25 Gen 2024 | 4,19 | -0,10 | -2,33% | 4,33 | 4,33 | 4,19 | 1.200.311 |
| 24 Gen 2024 | 4,29 | -0,04 | -0,92% | 4,31 | 4,33 | 4,26 | 880.036 |
| 23 Gen 2024 | 4,33 | 0,03 | 0,70% | 4,29 | 4,36 | 4,29 | 1.242.140 |
| 22 Gen 2024 | 4,30 | 0,05 | 1,30% | 4,34 | 4,36 | 4,295 | 1.254.134 |
|
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 |
