Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 07 Mag 2024 | 5,90 | 0,20 | 3,51% | 5,90 | 5,95 | 5,80 | 28.691 |
| 06 Mag 2024 | 5,70 | -0,20 | -3,39% | 5,90 | 5,90 | 5,70 | 29.264 |
| 03 Mag 2024 | 5,90 | 0,50 | 9,26% | 5,55 | 6,00 | 5,45 | 32.641 |
| 02 Mag 2024 | 5,40 | -0,10 | -1,82% | 5,50 | 5,50 | 5,35 | 12.002 |
| 30 Apr 2024 | 5,50 | 0,15 | 2,80% | 5,60 | 5,65 | 5,40 | 26.202 |
| 29 Apr 2024 | 5,35 | 0,05 | 0,94% | 5,60 | 5,60 | 5,35 | 35.285 |
| 26 Apr 2024 | 5,30 | 0,00 | 0,00% | 5,35 | 5,50 | 5,30 | 12.793 |
| 25 Apr 2024 | 5,30 | 0,05 | 0,95% | 5,40 | 5,45 | 5,30 | 16.140 |
| 24 Apr 2024 | 5,25 | 0,00 | 0,00% | 5,35 | 5,45 | 5,25 | 6.076 |
| 23 Apr 2024 | 5,25 | 0,00 | 0,00% | 5,30 | 5,45 | 5,25 | 4.436 |
| 22 Apr 2024 | 5,25 | -0,15 | -2,78% | 5,40 | 5,40 | 5,20 | 24.489 |
| 19 Apr 2024 | 5,40 | -0,05 | -0,92% | 5,40 | 5,45 | 5,25 | 23.021 |
| 18 Apr 2024 | 5,45 | -0,15 | -2,68% | 5,60 | 5,90 | 5,40 | 26.847 |
| 17 Apr 2024 | 5,60 | 0,25 | 4,67% | 5,65 | 5,65 | 5,35 | 28.543 |
| 16 Apr 2024 | 5,35 | -0,15 | -2,73% | 5,45 | 5,55 | 5,30 | 23.014 |
| 15 Apr 2024 | 5,50 | 0,25 | 4,76% | 5,50 | 5,50 | 5,35 | 19.868 |
| 12 Apr 2024 | 5,25 | 0,00 | 0,00% | 5,25 | 5,65 | 5,25 | 57.399 |
| 11 Apr 2024 | 5,25 | 0,29 | 5,85% | 5,05 | 5,35 | 4,98 | 38.816 |
| 10 Apr 2024 | 4,96 | -0,04 | -0,80% | 5,00 | 5,10 | 4,92 | 13.026 |
| 09 Apr 2024 | 5,00 | 0,04 | 0,81% | 4,98 | 5,00 | 4,80 | 17.318 |
| 08 Apr 2024 | 4,96 | -0,04 | -0,80% | 5,00 | 5,00 | 4,86 | 6.902 |
| 05 Apr 2024 | 5,00 | 0,06 | 1,21% | 4,94 | 5,00 | 4,84 | 6.519 |
| 04 Apr 2024 | 4,94 | 0,16 | 3,35% | 5,10 | 5,20 | 4,90 | 16.914 |
| 03 Apr 2024 | 4,78 | -0,22 | -4,40% | 5,05 | 5,05 | 4,74 | 26.260 |
| 02 Apr 2024 | 5,00 | 0,10 | 2,04% | 5,10 | 5,10 | 4,94 | 10.402 |
| 28 Mar 2024 | 4,90 | 0,04 | 0,82% | 5,10 | 5,10 | 4,88 | 14.312 |
| 27 Mar 2024 | 4,86 | -0,39 | -7,43% | 5,25 | 5,25 | 4,86 | 20.049 |
| 26 Mar 2024 | 5,25 | -0,25 | -4,55% | 5,45 | 5,50 | 5,00 | 50.518 |
| 25 Mar 2024 | 5,50 | 0,10 | 1,85% | 5,55 | 5,55 | 5,30 | 16.830 |
| 22 Mar 2024 | 5,40 | -0,10 | -1,82% | 5,55 | 5,55 | 5,30 | 20.311 |
| 21 Mar 2024 | 5,50 | 0,15 | 2,80% | 5,30 | 5,50 | 5,30 | 13.015 |
| 20 Mar 2024 | 5,35 | -0,50 | -8,55% | 5,85 | 5,85 | 5,25 | 56.912 |
| 19 Mar 2024 | 5,85 | -0,35 | -5,65% | 6,05 | 6,05 | 5,70 | 52.369 |
| 18 Mar 2024 | 6,20 | 0,35 | 5,98% | 6,00 | 6,20 | 5,85 | 102.181 |
| 15 Mar 2024 | 5,85 | 0,45 | 8,33% | 5,40 | 5,90 | 5,40 | 53.934 |
| 14 Mar 2024 | 5,40 | 0,60 | 12,50% | 4,94 | 5,85 | 4,86 | 153.327 |
| 13 Mar 2024 | 4,80 | -0,25 | -4,95% | 4,96 | 4,96 | 4,56 | 71.108 |
| 12 Mar 2024 | 5,05 | -0,15 | -2,88% | 5,20 | 5,20 | 4,88 | 30.862 |
| 11 Mar 2024 | 5,20 | -0,15 | -2,80% | 5,35 | 5,40 | 5,15 | 39.965 |
| 08 Mar 2024 | 5,35 | -0,10 | -1,83% | 5,45 | 5,45 | 5,15 | 110.425 |
| 07 Mar 2024 | 5,45 | 0,87 | 19,00% | 5,05 | 5,55 | 4,92 | 225.283 |
| 06 Mar 2024 | 4,58 | 0,26 | 6,02% | 4,32 | 4,64 | 4,30 | 90.226 |
| 05 Mar 2024 | 4,32 | 0,42 | 10,77% | 3,82 | 4,32 | 3,82 | 81.064 |
| 04 Mar 2024 | 3,90 | 0,38 | 10,80% | 3,60 | 3,94 | 3,60 | 21.401 |
| 01 Mar 2024 | 3,52 | -0,08 | -2,22% | 3,60 | 3,60 | 3,50 | 5.937 |
| 29 Feb 2024 | 3,60 | -0,04 | -1,10% | 3,62 | 3,72 | 3,46 | 7.350 |
| 28 Feb 2024 | 3,64 | 0,04 | 1,11% | 3,60 | 3,64 | 3,40 | 4.789 |
| 27 Feb 2024 | 3,60 | 0,22 | 6,51% | 3,46 | 3,60 | 3,46 | 8.250 |
| 26 Feb 2024 | 3,38 | 0,02 | 0,60% | 3,38 | 3,50 | 3,20 | 16.291 |
| 23 Feb 2024 | 3,36 | -0,04 | -1,18% | 3,48 | 3,50 | 3,36 | 6.698 |
| 22 Feb 2024 | 3,40 | -0,02 | -0,58% | 3,40 | 3,48 | 3,38 | 7.491 |
| 21 Feb 2024 | 3,42 | 0,02 | 0,59% | 3,58 | 3,58 | 3,42 | 1.652 |
| 20 Feb 2024 | 3,40 | -0,02 | -0,58% | 3,52 | 3,52 | 3,40 | 3.086 |
| 19 Feb 2024 | 3,42 | -0,08 | -2,29% | 3,58 | 3,64 | 3,42 | 4.762 |
| 16 Feb 2024 | 3,50 | -0,20 | -5,41% | 3,70 | 3,70 | 3,50 | 10.597 |
| 15 Feb 2024 | 3,70 | 0,30 | 8,82% | 3,42 | 3,70 | 3,42 | 13.237 |
| 14 Feb 2024 | 3,40 | 0,00 | 0,00% | 3,20 | 3,40 | 3,20 | 6.122 |
| 13 Feb 2024 | 3,40 | 0,08 | 2,41% | 3,32 | 3,44 | 3,12 | 21.486 |
| 12 Feb 2024 | 3,32 | -0,22 | -6,21% | 3,54 | 3,54 | 3,32 | 5.617 |
| 09 Feb 2024 | 3,54 | 0,06 | 1,72% | 3,36 | 3,54 | 3,36 | 4.100 |
| 08 Feb 2024 | 3,48 | 0,20 | 6,10% | 3,48 | 3,50 | 3,32 | 5.950 |
|
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 |
