Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 11 Mag 2024 | 5,25 | 0,01 | 0,29% | 5,28 | 5,33 | 5,1112 | 34.730 |
| 10 Mag 2024 | 5,235 | 0,00 | 0,10% | 5,25 | 5,28 | 5,135 | 18.750 |
| 09 Mag 2024 | 5,23 | 0,00 | 0,00% | 5,22 | 5,38 | 5,00 | 35.737 |
| 08 Mag 2024 | 5,23 | -0,26 | -4,74% | 5,49 | 5,49 | 5,20 | 62.826 |
| 07 Mag 2024 | 5,49 | 0,07 | 1,29% | 5,53 | 5,57 | 5,40 | 39.927 |
| 04 Mag 2024 | 5,42 | 0,12 | 2,26% | 5,42 | 5,51 | 5,10 | 82.327 |
| 03 Mag 2024 | 5,30 | -0,03 | -0,56% | 5,47 | 5,4799 | 5,21 | 24.562 |
| 02 Mag 2024 | 5,33 | -0,02 | -0,37% | 5,30 | 5,4758 | 5,01 | 86.095 |
| 01 Mag 2024 | 5,35 | -0,14 | -2,55% | 5,49 | 5,49 | 5,10 | 80.174 |
| 30 Apr 2024 | 5,49 | 0,46 | 9,15% | 5,01 | 5,59 | 4,91 | 104.336 |
| 27 Apr 2024 | 5,03 | 0,15 | 3,07% | 4,93 | 5,19 | 4,88 | 48.577 |
| 26 Apr 2024 | 4,88 | 0,00 | 0,00% | 4,85 | 4,99 | 4,56 | 61.863 |
| 25 Apr 2024 | 4,88 | -0,47 | -8,79% | 5,36 | 5,435 | 4,865 | 65.594 |
| 24 Apr 2024 | 5,35 | 0,35 | 7,00% | 5,08 | 5,46 | 5,01 | 21.998 |
| 23 Apr 2024 | 5,00 | -0,15 | -2,91% | 5,07 | 5,25 | 4,72 | 95.885 |
| 20 Apr 2024 | 5,15 | 0,08 | 1,58% | 5,06 | 5,21 | 5,00 | 63.710 |
| 19 Apr 2024 | 5,07 | -0,16 | -3,06% | 5,29 | 5,29 | 5,07 | 89.522 |
| 18 Apr 2024 | 5,23 | -0,14 | -2,61% | 5,28 | 5,37 | 5,19 | 32.756 |
| 17 Apr 2024 | 5,37 | -0,12 | -2,19% | 5,46 | 5,46 | 5,17 | 33.420 |
| 16 Apr 2024 | 5,49 | -0,26 | -4,52% | 5,76 | 5,9199 | 5,42 | 58.462 |
| 13 Apr 2024 | 5,75 | -0,16 | -2,71% | 5,89 | 6,00 | 5,63 | 95.109 |
| 12 Apr 2024 | 5,91 | 0,08 | 1,37% | 5,89 | 5,965 | 5,62 | 115.344 |
| 11 Apr 2024 | 5,83 | -0,27 | -4,43% | 6,02 | 6,10 | 5,72 | 68.785 |
| 10 Apr 2024 | 6,10 | -0,23 | -3,63% | 6,32 | 6,39 | 6,04 | 86.452 |
| 09 Apr 2024 | 6,33 | -0,15 | -2,31% | 6,48 | 6,51 | 6,2001 | 73.323 |
| 06 Apr 2024 | 6,48 | -0,07 | -1,07% | 6,34 | 6,52 | 6,2017 | 120.969 |
| 05 Apr 2024 | 6,55 | -0,11 | -1,65% | 6,64 | 6,88 | 6,30 | 143.344 |
| 04 Apr 2024 | 6,66 | 0,22 | 3,42% | 6,40 | 7,24 | 6,36 | 252.813 |
| 03 Apr 2024 | 6,44 | 0,09 | 1,42% | 6,05 | 7,07 | 5,73 | 320.753 |
| 02 Apr 2024 | 6,35 | 1,05 | 19,81% | 5,38 | 6,43 | 5,2098 | 228.247 |
| 28 Mar 2024 | 5,30 | -0,03 | -0,56% | 5,33 | 5,4302 | 5,11 | 80.904 |
| 27 Mar 2024 | 5,33 | 0,01 | 0,19% | 5,41 | 5,65 | 5,30 | 100.523 |
| 26 Mar 2024 | 5,32 | 0,13 | 2,50% | 5,21 | 5,57 | 5,1985 | 57.636 |
| 25 Mar 2024 | 5,19 | 0,20 | 4,01% | 5,05 | 5,19 | 4,87 | 98.131 |
| 22 Mar 2024 | 4,99 | -0,05 | -0,99% | 5,05 | 5,15 | 4,77 | 68.734 |
| 21 Mar 2024 | 5,04 | -0,25 | -4,73% | 5,29 | 5,485 | 5,01 | 74.153 |
| 20 Mar 2024 | 5,29 | 0,19 | 3,73% | 5,06 | 5,33 | 4,86 | 105.022 |
| 19 Mar 2024 | 5,10 | 0,56 | 12,33% | 4,55 | 5,14 | 4,55 | 106.966 |
| 18 Mar 2024 | 4,54 | -0,03 | -0,66% | 4,58 | 5,04 | 4,51 | 100.286 |
| 15 Mar 2024 | 4,57 | 0,17 | 3,86% | 4,49 | 4,6999 | 4,326 | 74.669 |
| 14 Mar 2024 | 4,40 | -0,39 | -8,14% | 4,80 | 4,86 | 4,245 | 244.210 |
| 13 Mar 2024 | 4,79 | -0,50 | -9,45% | 5,30 | 5,37 | 4,79 | 182.957 |
| 12 Mar 2024 | 5,29 | -0,09 | -1,67% | 5,38 | 5,95 | 5,0501 | 196.266 |
| 11 Mar 2024 | 5,38 | -0,70 | -11,50% | 5,88 | 6,7351 | 5,28 | 201.651 |
| 09 Mar 2024 | 6,079 | 0,26 | 4,41% | 5,801 | 6,10 | 5,80 | 60.527 |
| 08 Mar 2024 | 5,822 | 0,12 | 2,14% | 5,799 | 6,294 | 5,601 | 72.090 |
| 07 Mar 2024 | 5,70 | -0,99 | -14,80% | 5,87 | 6,12 | 5,00 | 290.094 |
| 06 Mar 2024 | 6,69 | -0,21 | -3,04% | 7,00 | 7,198 | 6,20 | 44.332 |
| 05 Mar 2024 | 6,90 | 0,20 | 2,99% | 7,00 | 7,20 | 6,80 | 147.191 |
| 02 Mar 2024 | 6,70 | 0,68 | 11,30% | 6,20 | 6,96 | 6,00 | 134.055 |
| 01 Mar 2024 | 6,02 | 0,12 | 2,03% | 6,077 | 6,40 | 5,90 | 122.617 |
| 29 Feb 2024 | 5,90 | 0,02 | 0,39% | 5,995 | 6,04 | 5,763 | 57.349 |
| 28 Feb 2024 | 5,877 | 0,28 | 5,02% | 5,55 | 5,951 | 5,41 | 80.670 |
| 27 Feb 2024 | 5,596 | 0,28 | 5,21% | 5,317 | 5,70 | 5,205 | 47.887 |
| 24 Feb 2024 | 5,319 | -0,01 | -0,21% | 5,50 | 5,50 | 5,24 | 47.164 |
| 23 Feb 2024 | 5,33 | 0,07 | 1,33% | 5,28 | 5,60 | 5,20 | 68.771 |
| 22 Feb 2024 | 5,26 | -0,25 | -4,52% | 5,40 | 5,659 | 5,00 | 56.319 |
| 21 Feb 2024 | 5,509 | -0,52 | -8,59% | 6,10 | 6,10 | 5,36 | 99.846 |
| 17 Feb 2024 | 6,027 | 0,23 | 3,99% | 5,80 | 6,031 | 5,701 | 51.044 |
| 16 Feb 2024 | 5,796 | -0,02 | -0,40% | 5,65 | 6,00 | 5,65 | 60.769 |
| 15 Feb 2024 | 5,819 | 0,05 | 0,85% | 5,80 | 5,90 | 5,65 | 27.394 |
| 14 Feb 2024 | 5,77 | -0,13 | -2,20% | 5,70 | 6,045 | 5,50 | 72.220 |
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 |
