Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 22 Mag 2024 | 6,10 | -0,06 | -0,97% | 6,16 | 6,16 | 6,055 | 701.808 |
| 21 Mag 2024 | 6,16 | 0,13 | 2,16% | 6,08 | 6,19 | 5,985 | 876.514 |
| 18 Mag 2024 | 6,03 | 0,09 | 1,52% | 6,01 | 6,18 | 5,965 | 1.951.041 |
| 17 Mag 2024 | 5,94 | -0,05 | -0,83% | 5,96 | 5,98 | 5,83 | 1.319.110 |
| 16 Mag 2024 | 5,99 | 0,41 | 7,35% | 5,78 | 6,115 | 5,40 | 4.643.659 |
| 15 Mag 2024 | 5,58 | 0,13 | 2,39% | 5,49 | 5,68 | 5,48 | 2.637.604 |
| 14 Mag 2024 | 5,45 | 0,01 | 0,18% | 5,48 | 5,505 | 5,375 | 1.413.266 |
| 11 Mag 2024 | 5,44 | -0,04 | -0,73% | 5,47 | 5,48 | 5,41 | 703.282 |
| 10 Mag 2024 | 5,48 | 0,12 | 2,24% | 5,42 | 5,505 | 5,35 | 1.249.747 |
| 09 Mag 2024 | 5,36 | -0,04 | -0,74% | 5,40 | 5,40 | 5,265 | 860.655 |
| 08 Mag 2024 | 5,40 | -0,03 | -0,55% | 5,42 | 5,525 | 5,38 | 983.561 |
| 07 Mag 2024 | 5,43 | 0,05 | 0,93% | 5,38 | 5,63 | 5,37 | 1.282.384 |
| 04 Mag 2024 | 5,38 | 0,04 | 0,75% | 5,36 | 5,39 | 5,26 | 1.481.457 |
| 03 Mag 2024 | 5,34 | 0,13 | 2,50% | 5,29 | 5,42 | 5,20 | 1.316.775 |
| 02 Mag 2024 | 5,21 | -0,04 | -0,76% | 5,24 | 5,34 | 5,20 | 1.702.640 |
| 01 Mag 2024 | 5,25 | -0,06 | -1,13% | 5,23 | 5,35 | 5,215 | 1.211.745 |
| 30 Apr 2024 | 5,31 | 0,08 | 1,53% | 5,22 | 5,41 | 5,20 | 1.113.909 |
| 27 Apr 2024 | 5,23 | 0,04 | 0,77% | 5,23 | 5,33 | 5,18 | 1.291.549 |
| 26 Apr 2024 | 5,19 | 0,10 | 1,96% | 5,07 | 5,21 | 5,03 | 1.069.124 |
| 25 Apr 2024 | 5,09 | 0,07 | 1,39% | 5,01 | 5,13 | 5,00 | 1.372.592 |
| 24 Apr 2024 | 5,02 | 0,01 | 0,30% | 4,95 | 5,50 | 4,89 | 933.476 |
| 23 Apr 2024 | 5,005 | -0,01 | -0,10% | 5,00 | 5,055 | 4,89 | 472.966 |
| 20 Apr 2024 | 5,01 | -0,02 | -0,40% | 5,03 | 5,09 | 4,98 | 1.275.262 |
| 19 Apr 2024 | 5,03 | 0,04 | 0,80% | 5,00 | 5,13 | 4,95 | 718.392 |
| 18 Apr 2024 | 4,99 | -0,06 | -1,19% | 5,09 | 5,2375 | 4,975 | 743.710 |
| 17 Apr 2024 | 5,05 | -0,08 | -1,56% | 5,07 | 5,09 | 4,95 | 664.996 |
| 16 Apr 2024 | 5,13 | -0,02 | -0,39% | 5,18 | 5,20 | 5,08 | 807.593 |
| 13 Apr 2024 | 5,15 | -0,29 | -5,33% | 5,49 | 5,525 | 5,12 | 1.031.565 |
| 12 Apr 2024 | 5,44 | -0,14 | -2,51% | 5,60 | 5,65 | 5,33 | 2.105.784 |
| 11 Apr 2024 | 5,58 | 0,33 | 6,29% | 5,16 | 5,645 | 5,11 | 8.204.041 |
| 10 Apr 2024 | 5,25 | 0,05 | 0,96% | 5,26 | 5,32 | 5,19 | 1.004.862 |
| 09 Apr 2024 | 5,20 | 0,11 | 2,16% | 5,15 | 5,25 | 5,0701 | 635.402 |
| 06 Apr 2024 | 5,09 | 0,03 | 0,59% | 5,03 | 5,12 | 5,01 | 1.119.983 |
| 05 Apr 2024 | 5,06 | -0,04 | -0,78% | 5,11 | 5,215 | 5,05 | 886.833 |
| 04 Apr 2024 | 5,10 | 0,15 | 3,03% | 5,00 | 5,12 | 4,99 | 1.170.020 |
| 03 Apr 2024 | 4,95 | 0,19 | 3,99% | 4,80 | 5,07 | 4,735 | 2.296.265 |
| 02 Apr 2024 | 4,76 | -0,22 | -4,42% | 5,04 | 5,058 | 4,76 | 1.398.374 |
| 28 Mar 2024 | 4,98 | 0,04 | 0,81% | 4,95 | 4,995 | 4,85 | 891.421 |
| 27 Mar 2024 | 4,94 | 0,11 | 2,28% | 4,83 | 4,97 | 4,80 | 1.307.187 |
| 26 Mar 2024 | 4,83 | 0,08 | 1,68% | 4,76 | 4,88 | 4,75 | 1.255.417 |
| 25 Mar 2024 | 4,75 | 0,01 | 0,21% | 4,73 | 4,8307 | 4,67 | 1.037.626 |
| 22 Mar 2024 | 4,74 | 0,04 | 0,96% | 4,68 | 4,755 | 4,65 | 805.792 |
| 21 Mar 2024 | 4,695 | -0,06 | -1,16% | 4,80 | 4,81 | 4,69 | 1.995.718 |
| 20 Mar 2024 | 4,75 | 0,22 | 4,86% | 4,53 | 4,77 | 4,50 | 1.774.712 |
| 19 Mar 2024 | 4,53 | 0,10 | 2,26% | 4,42 | 4,56 | 4,365 | 1.519.560 |
| 18 Mar 2024 | 4,43 | -0,04 | -0,89% | 4,46 | 4,48 | 4,385 | 813.048 |
| 15 Mar 2024 | 4,47 | 0,12 | 2,76% | 4,32 | 4,55 | 4,30 | 1.884.010 |
| 14 Mar 2024 | 4,35 | -0,04 | -0,91% | 4,38 | 4,42 | 4,30 | 1.261.018 |
| 13 Mar 2024 | 4,39 | 0,01 | 0,23% | 4,40 | 4,49 | 4,36 | 1.014.083 |
| 12 Mar 2024 | 4,38 | 0,07 | 1,62% | 4,38 | 4,49 | 4,33 | 1.169.520 |
| 11 Mar 2024 | 4,31 | -0,16 | -3,58% | 4,43 | 4,485 | 4,31 | 1.331.672 |
| 09 Mar 2024 | 4,47 | -0,07 | -1,54% | 4,59 | 4,61 | 4,45 | 1.972.179 |
| 08 Mar 2024 | 4,54 | 0,18 | 4,13% | 4,41 | 4,65 | 4,41 | 3.142.451 |
| 07 Mar 2024 | 4,36 | 0,02 | 0,46% | 4,38 | 4,40 | 4,295 | 2.247.174 |
| 06 Mar 2024 | 4,34 | -0,13 | -2,91% | 4,40 | 4,46 | 4,32 | 2.113.384 |
| 05 Mar 2024 | 4,47 | -0,09 | -1,97% | 4,55 | 4,60 | 4,40 | 2.380.696 |
| 02 Mar 2024 | 4,56 | 0,01 | 0,22% | 4,56 | 4,67 | 4,52 | 1.410.170 |
| 01 Mar 2024 | 4,55 | 0,01 | 0,22% | 4,60 | 4,63 | 4,49 | 1.386.111 |
| 29 Feb 2024 | 4,54 | -0,22 | -4,62% | 4,75 | 4,75 | 4,515 | 3.498.873 |
| 28 Feb 2024 | 4,76 | -0,10 | -2,06% | 4,91 | 4,95 | 4,73 | 1.899.944 |
| 27 Feb 2024 | 4,86 | -0,08 | -1,62% | 4,84 | 4,95 | 4,84 | 2.782.474 |
| 24 Feb 2024 | 4,94 | 0,06 | 1,23% | 4,93 | 5,02 | 4,70 | 2.774.516 |
| 23 Feb 2024 | 4,88 | -0,33 | -6,33% | 4,66 | 5,19 | 4,65 | 4.908.286 |
|
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 |
