Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 03 Mag 2024 | 5,13386 | 0,03 | 0,49% | 5,10772 | 5,1382 | 5,09409 | 0 |
| 02 Mag 2024 | 5,1086 | 0,04 | 0,83% | 5,0667 | 5,13435 | 5,0561 | 0 |
| 01 Mag 2024 | 5,06673 | -0,07 | -1,32% | 5,13343 | 5,1157 | 5,05703 | 0 |
| 30 Apr 2024 | 5,13474 | 0,01 | 0,27% | 5,12224 | 5,15448 | 5,1136 | 0 |
| 29 Apr 2024 | 5,12114 | 0,01 | 0,15% | 5,11353 | 5,12206 | 5,10637 | 0 |
| 28 Apr 2024 | 5,11353 | 0,00 | -0,01% | 5,1142 | 5,12766 | 5,11045 | 0 |
| 27 Apr 2024 | 5,1142 | 0,01 | 0,16% | 5,10473 | 5,13201 | 5,1016 | 0 |
| 26 Apr 2024 | 5,10598 | 0,02 | 0,39% | 5,08866 | 5,11857 | 5,0773 | 0 |
| 25 Apr 2024 | 5,0863 | 0,00 | 0,05% | 5,08258 | 5,1089 | 5,0764 | 0 |
| 24 Apr 2024 | 5,08354 | 0,03 | 0,57% | 5,05579 | 5,08642 | 5,0469 | 0 |
| 23 Apr 2024 | 5,05472 | 0,03 | 0,58% | 5,03272 | 5,05805 | 5,03439 | 0 |
| 22 Apr 2024 | 5,02548 | 0,00 | 0,00% | 5,02548 | 5,02548 | 5,02548 | 0 |
| 21 Apr 2024 | 5,02548 | 0,00 | 0,00% | 5,02548 | 5,02548 | 5,02548 | 0 |
| 20 Apr 2024 | 5,02548 | -0,01 | -0,12% | 5,02995 | 5,0389 | 5,0035 | 0 |
| 19 Apr 2024 | 5,03129 | -0,01 | -0,22% | 5,04165 | 5,05575 | 5,02404 | 0 |
| 18 Apr 2024 | 5,04231 | 0,02 | 0,39% | 5,02258 | 5,04843 | 5,01432 | 0 |
| 17 Apr 2024 | 5,02249 | -0,02 | -0,43% | 5,04301 | 5,03384 | 5,00455 | 0 |
| 16 Apr 2024 | 5,04395 | -0,04 | -0,83% | 5,07589 | 5,0872 | 5,0394 | 0 |
| 15 Apr 2024 | 5,08636 | 0,00 | 0,00% | 5,08636 | 5,08636 | 5,08636 | 0 |
| 14 Apr 2024 | 5,08636 | 0,00 | 0,00% | 5,08636 | 5,08636 | 5,08636 | 0 |
| 13 Apr 2024 | 5,08636 | -0,04 | -0,79% | 5,12549 | 5,119 | 5,05834 | 0 |
| 12 Apr 2024 | 5,1267 | 0,03 | 0,56% | 5,09807 | 5,13482 | 5,09558 | 0 |
| 11 Apr 2024 | 5,09839 | -0,09 | -1,78% | 5,19068 | 5,19239 | 5,091 | 0 |
| 10 Apr 2024 | 5,19086 | 0,02 | 0,33% | 5,17351 | 5,20319 | 5,1672 | 0 |
| 09 Apr 2024 | 5,1738 | 0,03 | 0,59% | 5,14328 | 5,1775 | 5,1463 | 0 |
| 08 Apr 2024 | 5,14343 | -0,01 | -0,21% | 5,15429 | 5,1574 | 5,14205 | 0 |
| 07 Apr 2024 | 5,15429 | 0,00 | 0,01% | 5,154 | 5,15429 | 5,14572 | 0 |
| 06 Apr 2024 | 5,154 | 0,00 | -0,06% | 5,15674 | 5,163 | 5,12685 | 0 |
| 05 Apr 2024 | 5,15715 | 0,02 | 0,30% | 5,14179 | 5,1825 | 5,14429 | 0 |
| 04 Apr 2024 | 5,14189 | 0,04 | 0,83% | 5,09962 | 5,1445 | 5,09095 | 0 |
| 03 Apr 2024 | 5,0997 | 0,02 | 0,45% | 5,07643 | 5,11149 | 5,0738 | 0 |
| 02 Apr 2024 | 5,07691 | -0,04 | -0,69% | 5,11319 | 5,1094 | 5,0714 | 0 |
| 01 Apr 2024 | 5,11235 | 0,01 | 0,20% | 5,09481 | 5,1152 | 5,09858 | 0 |
| 31 Mar 2024 | 5,10235 | 0,00 | 0,00% | 5,1023 | 5,1026 | 5,09481 | 0 |
| 30 Mar 2024 | 5,1023 | 0,00 | 0,06% | 5,10048 | 5,11509 | 5,0907 | 0 |
| 29 Mar 2024 | 5,0994 | 0,00 | -0,06% | 5,10314 | 5,112 | 5,0735 | 0 |
| 28 Mar 2024 | 5,1025 | -0,01 | -0,25% | 5,115 | 5,11475 | 5,0953 | 0 |
| 27 Mar 2024 | 5,11532 | 0,00 | 0,02% | 5,1137 | 5,1322 | 5,1088 | 0 |
| 26 Mar 2024 | 5,11412 | 0,02 | 0,35% | 5,09626 | 5,12295 | 5,0962 | 0 |
| 25 Mar 2024 | 5,09633 | 0,00 | -0,05% | 5,09956 | 5,10317 | 0,00 | 0 |
| 24 Mar 2024 | 5,09899 | 0,00 | 0,00% | 5,09899 | 5,09899 | 5,09899 | 0 |
| 23 Mar 2024 | 5,09899 | -0,04 | -0,77% | 5,13939 | 5,10852 | 5,09036 | 0 |
| 22 Mar 2024 | 5,13865 | -0,02 | -0,43% | 5,16069 | 5,18923 | 5,13107 | 0 |
| 21 Mar 2024 | 5,16106 | 0,06 | 1,09% | 5,10508 | 5,16227 | 5,09351 | 0 |
| 20 Mar 2024 | 5,10524 | -0,02 | -0,42% | 5,12768 | 5,1151 | 5,0865 | 0 |
| 19 Mar 2024 | 5,1268 | -0,01 | -0,27% | 5,12944 | 5,1414 | 5,11528 | 0 |
| 18 Mar 2024 | 5,14069 | 0,00 | 0,00% | 5,14069 | 5,14069 | 5,14069 | 0 |
| 17 Mar 2024 | 5,14069 | 0,00 | 0,00% | 5,14069 | 5,14069 | 5,14069 | 0 |
| 16 Mar 2024 | 5,14069 | -0,01 | -0,12% | 5,14655 | 5,14314 | 5,12482 | 0 |
| 15 Mar 2024 | 5,14664 | -0,04 | -0,74% | 5,18496 | 5,18556 | 5,13883 | 0 |
| 14 Mar 2024 | 5,18487 | 0,02 | 0,29% | 5,16965 | 5,1917 | 5,1658 | 0 |
| 13 Mar 2024 | 5,16975 | 0,00 | -0,09% | 5,17394 | 5,19405 | 5,1516 | 0 |
| 12 Mar 2024 | 5,17425 | -0,01 | -0,12% | 5,18093 | 5,1777 | 5,1584 | 0 |
| 11 Mar 2024 | 5,18026 | -0,02 | -0,32% | 5,19688 | 5,19688 | 5,1755 | 0 |
| 10 Mar 2024 | 5,19688 | 0,00 | 0,01% | 5,1963 | 5,1974 | 5,19172 | 0 |
| 09 Mar 2024 | 5,1963 | 0,02 | 0,35% | 5,17817 | 5,21413 | 5,1732 | 0 |
| 08 Mar 2024 | 5,17817 | 0,04 | 0,80% | 5,13795 | 5,1824 | 5,14143 | 0 |
| 07 Mar 2024 | 5,13732 | 0,05 | 0,95% | 5,08853 | 5,15 | 5,0942 | 0 |
| 06 Mar 2024 | 5,0891 | 0,00 | -0,05% | 5,09148 | 5,1024 | 5,0683 | 0 |
| 05 Mar 2024 | 5,09187 | -0,03 | -0,50% | 5,11033 | 5,10986 | 5,0893 | 0 |
| 04 Mar 2024 | 5,11725 | 0,00 | 0,00% | 5,11725 | 5,11725 | 5,11725 | 0 |
| 03 Mar 2024 | 5,11725 | 0,00 | 0,00% | 5,11725 | 5,11725 | 5,11725 | 0 |
| 02 Mar 2024 | 5,11725 | 0,03 | 0,60% | 5,08919 | 5,12 | 5,0803 | 0 |
| 01 Mar 2024 | 5,08694 | 0,01 | 0,10% | 5,08456 | 5,1131 | 5,07712 | 0 |
| 29 Feb 2024 | 5,0819 | -0,04 | -0,75% | 5,12064 | 5,10332 | 5,07906 | 0 |
| 28 Feb 2024 | 5,12013 | 0,00 | 0,07% | 5,11644 | 5,1315 | 5,1104 | 0 |
| 27 Feb 2024 | 5,11635 | -0,02 | -0,40% | 5,13591 | 5,13189 | 5,1089 | 0 |
| 26 Feb 2024 | 5,13678 | 0,01 | 0,17% | 5,12827 | 5,14045 | 5,12328 | 0 |
| 25 Feb 2024 | 5,12827 | 0,00 | 0,02% | 5,12705 | 5,13681 | 5,12469 | 0 |
| 24 Feb 2024 | 5,12705 | 0,00 | -0,07% | 5,13076 | 5,14904 | 5,11139 | 0 |
| 23 Feb 2024 | 5,1308 | 0,01 | 0,11% | 5,12579 | 5,16064 | 5,1156 | 0 |
| 22 Feb 2024 | 5,1251 | 0,00 | -0,01% | 5,12571 | 5,1405 | 5,11103 | 0 |
| 21 Feb 2024 | 5,1254 | 0,02 | 0,35% | 5,10711 | 5,14629 | 5,1046 | 0 |
| 20 Feb 2024 | 5,10743 | -0,01 | -0,11% | 5,11273 | 5,12143 | 5,1056 | 0 |
| 19 Feb 2024 | 5,11307 | 0,00 | 0,02% | 5,10759 | 5,11338 | 5,1037 | 0 |
| 18 Feb 2024 | 5,11186 | 0,00 | 0,00% | 5,11186 | 5,11186 | 5,11186 | 0 |
| 17 Feb 2024 | 5,11186 | 0,01 | 0,16% | 5,10306 | 5,11985 | 5,08209 | 0 |
| 16 Feb 2024 | 5,1035 | 0,02 | 0,45% | 5,08115 | 5,10677 | 5,07 | 0 |
| 15 Feb 2024 | 5,08067 | 0,04 | 0,70% | 5,04468 | 5,0822 | 5,0522 | 0 |
| 14 Feb 2024 | 5,04515 | -0,06 | -1,14% | 5,10405 | 5,11403 | 5,03726 | 0 |
| 13 Feb 2024 | 5,1035 | 0,00 | 0,02% | 5,10218 | 5,1174 | 5,09262 | 0 |
| 12 Feb 2024 | 5,10237 | 0,00 | 0,01% | 5,09048 | 5,1049 | 5,0892 | 0 |
| 11 Feb 2024 | 5,10166 | 0,00 | -0,01% | 5,10208 | 5,10173 | 5,09048 | 0 |
| 10 Feb 2024 | 5,10208 | 0,02 | 0,39% | 5,08295 | 5,11068 | 5,0766 | 0 |
| 09 Feb 2024 | 5,0824 | -0,02 | -0,32% | 5,0987 | 5,1032 | 5,0678 | 0 |
| 08 Feb 2024 | 5,0986 | -0,01 | -0,16% | 5,10646 | 5,1133 | 5,09102 | 0 |
| 07 Feb 2024 | 5,10695 | 0,04 | 0,76% | 5,06869 | 5,11805 | 5,0751 | 0 |
| 06 Feb 2024 | 5,0683 | -0,02 | -0,39% | 5,08647 | 5,0997 | 5,0595 | 0 |
| 05 Feb 2024 | 5,08814 | -0,01 | -0,26% | 5,1013 | 5,1082 | 5,07427 | 0 |
| 04 Feb 2024 | 5,1013 | 0,00 | 0,00% | 5,1013 | 5,1013 | 5,1013 | 0 |
|
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 |
