Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 22 Mag 2024 | 4,91761 | -0,03 | -0,57% | 4,94555 | 4,96529 | 4,90849 | 0 |
| 21 Mag 2024 | 4,94592 | 0,00 | 0,00% | 4,94626 | 4,98084 | 4,93 | 0 |
| 20 Mag 2024 | 4,94612 | 0,00 | -0,06% | 4,92088 | 4,95281 | 4,92088 | 0 |
| 19 Mag 2024 | 4,94925 | 0,00 | 0,00% | 4,94925 | 4,94925 | 4,94925 | 0 |
| 18 Mag 2024 | 4,94925 | 0,00 | -0,06% | 4,95314 | 4,98119 | 4,93844 | 0 |
| 17 Mag 2024 | 4,95236 | -0,02 | -0,37% | 4,97203 | 4,9853 | 4,94354 | 0 |
| 16 Mag 2024 | 4,97098 | -0,04 | -0,76% | 5,00915 | 5,01323 | 4,96975 | 0 |
| 15 Mag 2024 | 5,00917 | 0,01 | 0,25% | 4,99653 | 5,03163 | 4,99565 | 0 |
| 14 Mag 2024 | 4,99654 | -0,02 | -0,41% | 5,01712 | 5,0374 | 4,98197 | 0 |
| 13 Mag 2024 | 5,01696 | -0,02 | -0,41% | 5,02367 | 5,0374 | 5,00545 | 0 |
| 12 Mag 2024 | 5,0374 | -0,03 | -0,65% | 5,0374 | 5,0703 | 5,0374 | 0 |
| 11 Mag 2024 | 5,0703 | 0,04 | 0,85% | 5,02749 | 5,0703 | 5,0054 | 0 |
| 10 Mag 2024 | 5,02766 | -0,03 | -0,57% | 5,05815 | 5,06734 | 5,02018 | 0 |
| 09 Mag 2024 | 5,05639 | 0,02 | 0,33% | 5,04155 | 5,08478 | 5,0402 | 0 |
| 08 Mag 2024 | 5,03976 | 0,01 | 0,16% | 5,0315 | 5,05391 | 5,01913 | 0 |
| 07 Mag 2024 | 5,03191 | -0,02 | -0,36% | 5,04914 | 5,04774 | 5,00291 | 0 |
| 06 Mag 2024 | 5,05004 | 0,02 | 0,43% | 5,03009 | 5,05108 | 5,02736 | 0 |
| 05 Mag 2024 | 5,02826 | 0,00 | 0,00% | 5,02826 | 5,02826 | 5,02826 | 0 |
| 04 Mag 2024 | 5,02826 | -0,02 | -0,44% | 5,05025 | 5,06452 | 5,00638 | 0 |
| 03 Mag 2024 | 5,0504 | 0,00 | -0,07% | 5,05388 | 5,09051 | 5,03492 | 0 |
| 02 Mag 2024 | 5,05371 | -0,06 | -1,23% | 5,11254 | 5,12086 | 5,04981 | 0 |
| 01 Mag 2024 | 5,11669 | 0,04 | 0,82% | 5,0752 | 5,13101 | 5,08144 | 0 |
| 30 Apr 2024 | 5,075 | -0,05 | -0,92% | 5,11957 | 5,12027 | 5,06721 | 0 |
| 29 Apr 2024 | 5,12194 | -0,06 | -1,24% | 5,18636 | 5,18636 | 5,11065 | 0 |
| 28 Apr 2024 | 5,18636 | 0,08 | 1,54% | 5,18636 | 5,18636 | 5,10755 | 0 |
| 27 Apr 2024 | 5,10755 | -0,07 | -1,44% | 5,18274 | 5,19916 | 5,09725 | 0 |
| 26 Apr 2024 | 5,18236 | -0,05 | -1,03% | 5,23619 | 5,23507 | 5,15322 | 0 |
| 25 Apr 2024 | 5,23641 | 0,03 | 0,64% | 5,20436 | 5,24487 | 5,19364 | 0 |
| 24 Apr 2024 | 5,20294 | -0,02 | -0,42% | 5,22477 | 5,24801 | 5,19898 | 0 |
| 23 Apr 2024 | 5,22488 | -0,03 | -0,65% | 5,21395 | 5,22842 | 5,19217 | 0 |
| 22 Apr 2024 | 5,25919 | 0,00 | 0,00% | 5,25919 | 5,25919 | 5,25919 | 0 |
| 21 Apr 2024 | 5,25919 | 0,00 | 0,00% | 5,25919 | 5,25919 | 5,25919 | 0 |
| 20 Apr 2024 | 5,25919 | 0,04 | 0,77% | 5,21978 | 5,28609 | 5,19136 | 0 |
| 19 Apr 2024 | 5,21911 | 0,05 | 0,90% | 5,17548 | 5,23877 | 5,15317 | 0 |
| 18 Apr 2024 | 5,17247 | -0,01 | -0,19% | 5,18242 | 5,20406 | 5,14711 | 0 |
| 17 Apr 2024 | 5,18226 | 0,01 | 0,26% | 5,17027 | 5,20435 | 5,16105 | 0 |
| 16 Apr 2024 | 5,1688 | 0,04 | 0,71% | 5,13448 | 5,18914 | 5,11804 | 0 |
| 15 Apr 2024 | 5,13213 | 0,00 | 0,00% | 5,13213 | 5,13213 | 5,13213 | 0 |
| 14 Apr 2024 | 5,13213 | 0,00 | 0,00% | 5,13213 | 5,13213 | 5,13213 | 0 |
| 13 Apr 2024 | 5,13213 | 0,04 | 0,69% | 5,09675 | 5,16787 | 5,07862 | 0 |
| 12 Apr 2024 | 5,09702 | -0,02 | -0,39% | 5,117 | 5,13268 | 5,0857 | 0 |
| 11 Apr 2024 | 5,11706 | 0,09 | 1,82% | 5,02505 | 5,12123 | 5,01884 | 0 |
| 10 Apr 2024 | 5,0255 | -0,05 | -0,99% | 5,07534 | 5,07701 | 5,01382 | 0 |
| 09 Apr 2024 | 5,07551 | -0,02 | -0,41% | 5,09666 | 5,09671 | 5,04813 | 0 |
| 08 Apr 2024 | 5,09656 | 0,01 | 0,10% | 5,08945 | 5,09716 | 5,08804 | 0 |
| 07 Apr 2024 | 5,09136 | 0,00 | 0,00% | 5,09136 | 5,09136 | 5,09136 | 0 |
| 06 Apr 2024 | 5,09136 | 0,00 | -0,05% | 5,09156 | 5,10925 | 5,05998 | 0 |
| 05 Apr 2024 | 5,09378 | 0,01 | 0,18% | 5,08438 | 5,10533 | 5,05749 | 0 |
| 04 Apr 2024 | 5,08443 | -0,03 | -0,56% | 5,11372 | 5,13512 | 5,07646 | 0 |
| 03 Apr 2024 | 5,11302 | -0,05 | -0,94% | 5,16104 | 5,16256 | 5,10504 | 0 |
| 02 Apr 2024 | 5,16129 | 0,02 | 0,48% | 5,13648 | 5,18047 | 5,1174 | 0 |
| 01 Apr 2024 | 5,13664 | -0,02 | -0,29% | 5,15081 | 5,17362 | 5,12553 | 0 |
| 31 Mar 2024 | 5,15165 | -0,02 | -0,39% | 5,15081 | 5,17165 | 5,15081 | 0 |
| 30 Mar 2024 | 5,17165 | 0,01 | 0,29% | 5,15701 | 5,17165 | 5,07888 | 0 |
| 29 Mar 2024 | 5,1569 | 0,00 | 0,02% | 5,15575 | 5,20257 | 5,1459 | 0 |
| 28 Mar 2024 | 5,1558 | -0,01 | -0,22% | 5,16717 | 5,17539 | 5,13666 | 0 |
| 27 Mar 2024 | 5,16717 | 0,02 | 0,43% | 5,1452 | 5,17451 | 5,13345 | 0 |
| 26 Mar 2024 | 5,14506 | -0,03 | -0,53% | 5,17242 | 5,18319 | 5,13557 | 0 |
| 25 Mar 2024 | 5,1723 | -0,03 | -0,55% | 5,17778 | 5,20107 | 5,14902 | 0 |
| 24 Mar 2024 | 5,20107 | 0,00 | 0,00% | 5,20107 | 5,20107 | 5,20107 | 0 |
| 23 Mar 2024 | 5,20107 | 0,07 | 1,42% | 5,12799 | 5,21431 | 5,14657 | 0 |
| 22 Mar 2024 | 5,12841 | 0,04 | 0,79% | 5,08677 | 5,13986 | 5,07758 | 0 |
| 21 Mar 2024 | 5,08844 | -0,06 | -1,26% | 5,15376 | 5,16555 | 5,07029 | 0 |
| 20 Mar 2024 | 5,15329 | -0,01 | -0,19% | 5,16249 | 5,1823 | 5,1439 | 0 |
| 19 Mar 2024 | 5,16285 | 0,05 | 0,90% | 5,10711 | 5,17332 | 5,10535 | 0 |
| 18 Mar 2024 | 5,11683 | 0,00 | 0,00% | 5,11683 | 5,11683 | 5,11683 | 0 |
| 17 Mar 2024 | 5,11683 | 0,00 | 0,00% | 5,11683 | 5,11683 | 5,11683 | 0 |
| 16 Mar 2024 | 5,11683 | 0,01 | 0,28% | 5,10315 | 5,11683 | 5,07584 | 0 |
| 15 Mar 2024 | 5,1024 | 0,05 | 0,93% | 5,05462 | 5,11707 | 5,05271 | 0 |
| 14 Mar 2024 | 5,0556 | -0,03 | -0,55% | 5,08349 | 5,10735 | 5,03112 | 0 |
| 13 Mar 2024 | 5,08342 | 0,00 | 0,02% | 5,08318 | 5,10967 | 5,05086 | 0 |
| 12 Mar 2024 | 5,08255 | -0,04 | -0,74% | 5,12046 | 5,1234 | 5,07248 | 0 |
| 11 Mar 2024 | 5,12054 | 0,02 | 0,44% | 5,10087 | 5,13045 | 5,09148 | 0 |
| 10 Mar 2024 | 5,09819 | 0,00 | 0,00% | 5,09819 | 5,09819 | 5,09819 | 0 |
| 09 Mar 2024 | 5,09819 | 0,01 | 0,21% | 5,08678 | 5,1116 | 5,05884 | 0 |
| 08 Mar 2024 | 5,08727 | -0,03 | -0,66% | 5,12193 | 5,13814 | 5,07787 | 0 |
| 07 Mar 2024 | 5,12128 | -0,02 | -0,37% | 5,168 | 5,16264 | 5,11277 | 0 |
| 06 Mar 2024 | 5,14035 | -0,04 | -0,87% | 5,18881 | 5,19986 | 5,09978 | 0 |
| 05 Mar 2024 | 5,18522 | -0,02 | -0,33% | 5,19718 | 5,20685 | 5,16842 | 0 |
| 04 Mar 2024 | 5,20222 | 0,00 | 0,00% | 5,20222 | 5,20222 | 5,20222 | 0 |
| 03 Mar 2024 | 5,20222 | 0,00 | 0,00% | 5,20222 | 5,20222 | 5,20222 | 0 |
| 02 Mar 2024 | 5,20222 | -0,03 | -0,48% | 5,20299 | 5,24029 | 5,19547 | 0 |
| 01 Mar 2024 | 5,22734 | -0,02 | -0,44% | 5,24944 | 5,26312 | 5,18432 | 0 |
| 29 Feb 2024 | 5,25042 | 0,05 | 0,99% | 5,19692 | 5,26126 | 5,16225 | 0 |
| 28 Feb 2024 | 5,19883 | -0,05 | -1,00% | 5,24951 | 5,25627 | 5,17399 | 0 |
| 27 Feb 2024 | 5,25137 | -0,01 | -0,14% | 5,25718 | 5,27036 | 5,205 | 0 |
| 26 Feb 2024 | 5,25853 | 0,04 | 0,73% | 5,26042 | 5,26672 | 5,22038 | 0 |
| 25 Feb 2024 | 5,22038 | 0,00 | 0,00% | 5,22038 | 5,22038 | 5,22038 | 0 |
| 24 Feb 2024 | 5,22038 | 0,00 | 0,06% | 5,21749 | 5,27916 | 5,19975 | 0 |
| 23 Feb 2024 | 5,21721 | 0,07 | 1,35% | 5,14792 | 5,22361 | 5,12531 | 0 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
