Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mag 2024 | 6,14 | 0,04 | 0,66% | 6,11 | 6,20 | 6,10 | 2.563.560 |
| 20 Mag 2024 | 6,10 | 0,14 | 2,35% | 5,97 | 6,12 | 5,94 | 3.520.038 |
| 17 Mag 2024 | 5,96 | 0,05 | 0,85% | 5,91 | 5,96 | 5,88 | 758.347 |
| 16 Mag 2024 | 5,91 | 0,04 | 0,68% | 5,90 | 5,91 | 5,81 | 1.537.171 |
| 15 Mag 2024 | 5,87 | -0,03 | -0,51% | 5,90 | 5,93 | 5,86 | 696.369 |
| 14 Mag 2024 | 5,90 | -0,13 | -2,16% | 6,03 | 6,04 | 5,85 | 1.560.648 |
| 13 Mag 2024 | 6,03 | 0,09 | 1,52% | 5,95 | 6,07 | 5,89 | 4.414.305 |
| 10 Mag 2024 | 5,94 | 0,09 | 1,54% | 5,87 | 5,95 | 5,84 | 3.409.815 |
| 09 Mag 2024 | 5,85 | -0,01 | -0,17% | 5,90 | 5,91 | 5,81 | 1.705.564 |
| 08 Mag 2024 | 5,86 | 0,12 | 2,09% | 5,80 | 5,95 | 5,78 | 3.016.832 |
| 07 Mag 2024 | 5,74 | 0,02 | 0,35% | 5,77 | 5,84 | 5,69 | 1.109.344 |
| 06 Mag 2024 | 5,72 | 0,01 | 0,18% | 5,74 | 5,77 | 5,65 | 1.107.532 |
| 03 Mag 2024 | 5,71 | 0,08 | 1,42% | 5,65 | 5,73 | 5,64 | 1.177.877 |
| 02 Mag 2024 | 5,63 | 0,10 | 1,81% | 5,56 | 5,65 | 5,56 | 1.154.931 |
| 01 Mag 2024 | 5,53 | -0,05 | -0,90% | 5,54 | 5,55 | 5,48 | 593.025 |
| 30 Apr 2024 | 5,58 | 0,11 | 2,01% | 5,46 | 5,61 | 5,44 | 997.147 |
| 29 Apr 2024 | 5,47 | 0,00 | 0,00% | 5,49 | 5,56 | 5,42 | 2.347.646 |
| 26 Apr 2024 | 5,47 | -0,08 | -1,44% | 5,55 | 5,59 | 5,45 | 1.534.872 |
| 24 Apr 2024 | 5,55 | -0,03 | -0,45% | 5,59 | 5,59 | 5,50 | 967.762 |
| 23 Apr 2024 | 5,575 | -0,14 | -2,36% | 5,70 | 5,70 | 5,545 | 1.945.145 |
| 22 Apr 2024 | 5,71 | -0,11 | -1,89% | 5,82 | 5,91 | 5,64 | 1.817.188 |
| 19 Apr 2024 | 5,82 | 0,00 | 0,00% | 5,83 | 5,93 | 5,79 | 3.162.886 |
| 18 Apr 2024 | 5,82 | -0,02 | -0,34% | 5,85 | 5,88 | 5,76 | 1.426.063 |
| 17 Apr 2024 | 5,84 | -0,04 | -0,68% | 5,90 | 5,95 | 5,79 | 3.089.958 |
| 16 Apr 2024 | 5,88 | 0,10 | 1,73% | 5,81 | 5,94 | 5,70 | 3.041.938 |
| 15 Apr 2024 | 5,78 | 0,11 | 1,94% | 5,66 | 5,80 | 5,66 | 1.642.960 |
| 12 Apr 2024 | 5,67 | -0,04 | -0,70% | 5,76 | 5,77 | 5,66 | 897.032 |
| 11 Apr 2024 | 5,71 | 0,07 | 1,24% | 5,65 | 5,78 | 5,62 | 2.196.572 |
| 10 Apr 2024 | 5,64 | 0,14 | 2,55% | 5,54 | 5,66 | 5,46 | 2.676.755 |
| 09 Apr 2024 | 5,50 | 0,12 | 2,23% | 5,46 | 5,53 | 5,42 | 2.075.350 |
| 08 Apr 2024 | 5,38 | 0,14 | 2,67% | 5,26 | 5,425 | 5,23 | 2.266.280 |
| 05 Apr 2024 | 5,24 | -0,03 | -0,57% | 5,26 | 5,28 | 5,215 | 987.485 |
| 04 Apr 2024 | 5,27 | 0,03 | 0,57% | 5,26 | 5,30 | 5,21 | 1.190.918 |
| 03 Apr 2024 | 5,24 | 0,03 | 0,58% | 5,22 | 5,28 | 5,12 | 2.583.016 |
| 02 Apr 2024 | 5,21 | -0,04 | -0,76% | 5,30 | 5,30 | 5,18 | 2.484.324 |
| 28 Mar 2024 | 5,25 | 0,02 | 0,38% | 5,25 | 5,30 | 5,22 | 1.838.881 |
| 27 Mar 2024 | 5,23 | -0,06 | -1,13% | 5,24 | 5,26 | 5,14 | 2.039.618 |
| 26 Mar 2024 | 5,29 | -0,08 | -1,49% | 5,39 | 5,41 | 5,26 | 1.571.831 |
| 25 Mar 2024 | 5,37 | 0,11 | 2,09% | 5,27 | 5,41 | 5,26 | 2.306.692 |
| 22 Mar 2024 | 5,26 | -0,09 | -1,68% | 5,37 | 5,38 | 5,25 | 2.100.348 |
| 21 Mar 2024 | 5,35 | -0,08 | -1,47% | 5,50 | 5,50 | 5,33 | 1.972.661 |
| 20 Mar 2024 | 5,43 | -0,06 | -1,09% | 5,55 | 5,55 | 5,415 | 1.724.010 |
| 19 Mar 2024 | 5,49 | 0,09 | 1,67% | 5,41 | 5,54 | 5,33 | 3.264.808 |
| 18 Mar 2024 | 5,40 | 0,10 | 1,89% | 5,33 | 5,47 | 5,30 | 3.082.012 |
| 15 Mar 2024 | 5,30 | 0,03 | 0,57% | 5,22 | 5,39 | 5,20 | 10.796.470 |
| 14 Mar 2024 | 5,27 | -0,13 | -2,41% | 5,36 | 5,454 | 5,18 | 5.626.251 |
| 13 Mar 2024 | 5,40 | -0,12 | -2,17% | 5,49 | 5,49 | 5,39 | 7.062.123 |
| 12 Mar 2024 | 5,52 | -0,47 | -7,85% | 5,46 | 5,64 | 5,36 | 5.021.260 |
| 11 Mar 2024 | 5,99 | -0,13 | -2,12% | 6,14 | 6,15 | 5,98 | 5.031.322 |
| 08 Mar 2024 | 6,12 | -0,08 | -1,29% | 6,22 | 6,23 | 6,10 | 4.335.724 |
| 07 Mar 2024 | 6,20 | 0,04 | 0,65% | 6,18 | 6,26 | 6,16 | 3.909.834 |
| 06 Mar 2024 | 6,16 | -0,09 | -1,44% | 6,25 | 6,27 | 6,15 | 3.781.239 |
| 05 Mar 2024 | 6,25 | 0,05 | 0,81% | 6,23 | 6,33 | 6,21 | 3.209.009 |
| 04 Mar 2024 | 6,20 | 0,03 | 0,49% | 6,18 | 6,25 | 6,09 | 4.625.590 |
| 01 Mar 2024 | 6,17 | 0,23 | 3,87% | 5,96 | 6,18 | 5,89 | 6.173.526 |
| 29 Feb 2024 | 5,94 | 0,09 | 1,54% | 5,84 | 5,98 | 5,78 | 3.943.085 |
| 28 Feb 2024 | 5,85 | 0,18 | 3,17% | 5,69 | 5,86 | 5,67 | 3.813.725 |
| 27 Feb 2024 | 5,67 | -0,05 | -0,87% | 5,77 | 5,78 | 5,57 | 38.841.996 |
| 26 Feb 2024 | 5,72 | -0,20 | -3,38% | 5,80 | 5,80 | 5,51 | 5.110.896 |
| 23 Feb 2024 | 5,92 | 0,04 | 0,68% | 5,99 | 5,99 | 5,85 | 3.406.011 |
| 22 Feb 2024 | 5,88 | 0,06 | 1,03% | 5,83 | 5,97 | 5,78 | 5.677.423 |
|
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 |
