Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 22 Mag 2024 | 6,10 | -0,09 | -1,45% | 6,17 | 6,17 | 6,05 | 3.151 |
| 21 Mag 2024 | 6,19 | -0,15 | -2,37% | 6,22 | 6,33 | 5,85 | 11.745 |
| 18 Mag 2024 | 6,34 | -0,06 | -0,94% | 6,36 | 6,39 | 6,30 | 3.178 |
| 17 Mag 2024 | 6,40 | 0,01 | 0,16% | 6,39 | 6,40 | 5,90 | 2.709 |
| 16 Mag 2024 | 6,39 | -0,14 | -2,11% | 6,56 | 6,65 | 6,26 | 5.365 |
| 15 Mag 2024 | 6,5275 | -0,04 | -0,57% | 6,67 | 6,67 | 6,50 | 1.713 |
| 14 Mag 2024 | 6,565 | -0,06 | -0,95% | 6,65 | 6,65 | 6,35 | 3.176 |
| 11 Mag 2024 | 6,628 | -0,12 | -1,81% | 6,56 | 6,628 | 6,50 | 1.707 |
| 10 Mag 2024 | 6,75 | 0,51 | 8,17% | 5,96 | 6,75 | 5,9014 | 13.256 |
| 09 Mag 2024 | 6,24 | 0,33 | 5,49% | 5,91 | 6,2419 | 5,88 | 5.313 |
| 08 Mag 2024 | 5,915 | 0,07 | 1,11% | 5,81 | 5,915 | 5,81 | 5.268 |
| 07 Mag 2024 | 5,85 | -0,10 | -1,68% | 5,85 | 5,9732 | 5,85 | 5.103 |
| 04 Mag 2024 | 5,95 | -0,24 | -3,80% | 6,10 | 6,24 | 5,82 | 2.834 |
| 03 Mag 2024 | 6,185 | 0,40 | 7,01% | 5,92 | 6,24 | 5,78 | 7.400 |
| 02 Mag 2024 | 5,7801 | -0,10 | -1,70% | 5,84 | 5,865 | 5,7801 | 472 |
| 01 Mag 2024 | 5,88 | -0,09 | -1,51% | 5,75 | 5,97 | 5,56 | 15.212 |
| 30 Apr 2024 | 5,97 | 0,08 | 1,36% | 5,88 | 5,97 | 5,31 | 6.414 |
| 27 Apr 2024 | 5,89 | 0,53 | 9,89% | 5,42 | 5,89 | 5,42 | 5.873 |
| 26 Apr 2024 | 5,3601 | -0,05 | -0,92% | 5,38 | 5,53 | 5,3211 | 5.882 |
| 25 Apr 2024 | 5,41 | 0,01 | 0,19% | 5,36 | 5,4225 | 5,36 | 1.040 |
| 24 Apr 2024 | 5,40 | 0,14 | 2,66% | 5,25 | 5,44 | 5,25 | 12.522 |
| 23 Apr 2024 | 5,26 | 0,06 | 1,15% | 5,19 | 5,27 | 5,19 | 4.270 |
| 20 Apr 2024 | 5,20 | -0,02 | -0,38% | 5,22 | 5,22 | 5,20 | 1.228 |
| 19 Apr 2024 | 5,22 | -0,02 | -0,38% | 5,20 | 5,24 | 5,10 | 8.592 |
| 18 Apr 2024 | 5,24 | 0,08 | 1,52% | 5,13 | 5,2499 | 5,10 | 6.672 |
| 17 Apr 2024 | 5,1614 | -0,01 | -0,26% | 5,10 | 5,19 | 5,10 | 4.396 |
| 16 Apr 2024 | 5,175 | -0,07 | -1,33% | 5,24 | 5,24 | 5,15 | 6.478 |
| 13 Apr 2024 | 5,245 | 0,02 | 0,38% | 5,22 | 5,27 | 5,22 | 1.782 |
| 12 Apr 2024 | 5,225 | -0,02 | -0,29% | 5,17 | 5,30 | 5,15 | 6.362 |
| 11 Apr 2024 | 5,24 | 0,02 | 0,29% | 5,22 | 5,295 | 5,20 | 7.362 |
| 10 Apr 2024 | 5,225 | 0,11 | 2,22% | 5,16 | 5,2514 | 5,11 | 7.919 |
| 09 Apr 2024 | 5,1114 | 0,01 | 0,22% | 5,10 | 5,185 | 5,10 | 3.085 |
| 06 Apr 2024 | 5,10 | -0,16 | -3,04% | 5,22 | 5,30 | 5,10 | 3.637 |
| 05 Apr 2024 | 5,26 | -0,20 | -3,57% | 5,45 | 5,45 | 5,2218 | 6.739 |
| 04 Apr 2024 | 5,455 | 0,20 | 3,71% | 5,32 | 5,4599 | 5,29 | 3.855 |
| 03 Apr 2024 | 5,26 | 0,00 | 0,00% | 5,26 | 5,3722 | 5,26 | 1.692 |
| 02 Apr 2024 | 5,26 | -0,09 | -1,68% | 5,40 | 5,40 | 5,26 | 1.247 |
| 28 Mar 2024 | 5,35 | 0,12 | 2,29% | 5,32 | 5,4683 | 5,2537 | 2.648 |
| 27 Mar 2024 | 5,23 | -0,01 | -0,19% | 5,30 | 5,30 | 5,23 | 5.243 |
| 26 Mar 2024 | 5,24 | -0,01 | -0,19% | 5,14 | 5,4453 | 5,14 | 3.062 |
| 25 Mar 2024 | 5,25 | 0,15 | 2,94% | 5,19 | 5,25 | 5,0796 | 33.005 |
| 22 Mar 2024 | 5,10 | 0,08 | 1,59% | 5,10 | 5,10 | 5,10 | 491 |
| 21 Mar 2024 | 5,02 | -0,14 | -2,71% | 5,16 | 5,1601 | 5,01 | 4.805 |
| 20 Mar 2024 | 5,16 | -0,07 | -1,38% | 5,23 | 5,23 | 5,145 | 4.640 |
| 19 Mar 2024 | 5,2324 | 0,18 | 3,61% | 5,05 | 5,2399 | 5,05 | 2.069 |
| 18 Mar 2024 | 5,05 | 0,04 | 0,80% | 5,01 | 5,08 | 5,01 | 2.549 |
| 15 Mar 2024 | 5,01 | -0,31 | -5,83% | 5,15 | 5,15 | 5,01 | 2.692 |
| 14 Mar 2024 | 5,32 | 0,25 | 5,02% | 5,06 | 5,32 | 5,06 | 3.243 |
| 13 Mar 2024 | 5,0657 | -0,02 | -0,30% | 5,16 | 5,22 | 4,93 | 9.163 |
| 12 Mar 2024 | 5,0807 | 0,00 | 0,05% | 5,09 | 5,5999 | 5,08 | 3.220 |
| 11 Mar 2024 | 5,0782 | 0,18 | 3,64% | 5,03 | 5,0782 | 5,00 | 2.390 |
| 09 Mar 2024 | 4,90 | -0,11 | -2,20% | 5,01 | 5,01 | 4,72 | 12.134 |
| 08 Mar 2024 | 5,01 | 0,29 | 6,14% | 4,78 | 5,20 | 4,72 | 19.607 |
| 07 Mar 2024 | 4,72 | -0,29 | -5,79% | 5,01 | 5,09 | 4,22 | 27.553 |
| 06 Mar 2024 | 5,01 | 0,01 | 0,20% | 5,01 | 5,13 | 5,0001 | 4.306 |
| 05 Mar 2024 | 5,00 | -0,21 | -4,03% | 5,32 | 5,32 | 5,00 | 26.731 |
| 02 Mar 2024 | 5,21 | -0,01 | -0,19% | 5,21 | 5,67 | 5,21 | 3.083 |
| 01 Mar 2024 | 5,22 | -0,28 | -5,09% | 5,40 | 5,50 | 5,19 | 9.832 |
| 29 Feb 2024 | 5,50 | 0,04 | 0,73% | 5,49 | 5,525 | 5,40 | 1.717 |
| 28 Feb 2024 | 5,46 | -0,19 | -3,36% | 5,67 | 5,67 | 5,30 | 1.952 |
| 27 Feb 2024 | 5,65 | -0,03 | -0,53% | 5,67 | 5,67 | 5,3492 | 2.807 |
| 24 Feb 2024 | 5,68 | 0,31 | 5,77% | 5,4244 | 5,731 | 5,40 | 2.132 |
| 23 Feb 2024 | 5,37 | -0,05 | -0,92% | 5,30 | 5,487 | 5,30 | 5.458 |
|
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 |
