Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 25 Mag 2024 | 5,38 | 0,19 | 3,66% | 5,2899 | 5,455 | 5,20 | 6.420.736 |
| 24 Mag 2024 | 5,19 | -0,03 | -0,57% | 5,23 | 5,29 | 5,14 | 4.067.850 |
| 23 Mag 2024 | 5,22 | -0,19 | -3,51% | 5,38 | 5,42 | 5,19 | 3.595.620 |
| 22 Mag 2024 | 5,41 | -0,12 | -2,17% | 5,48 | 5,525 | 5,39 | 2.417.540 |
| 21 Mag 2024 | 5,53 | -0,10 | -1,78% | 5,60 | 5,605 | 5,44 | 3.700.622 |
| 18 Mag 2024 | 5,63 | -0,02 | -0,35% | 5,68 | 5,705 | 5,61 | 2.393.267 |
| 17 Mag 2024 | 5,65 | -0,21 | -3,58% | 5,81 | 5,84 | 5,64 | 3.125.878 |
| 16 Mag 2024 | 5,86 | 0,27 | 4,83% | 5,71 | 6,005 | 5,64 | 7.539.016 |
| 15 Mag 2024 | 5,59 | -0,02 | -0,36% | 5,73 | 5,85 | 5,55 | 3.863.352 |
| 14 Mag 2024 | 5,61 | 0,10 | 1,81% | 5,55 | 5,80 | 5,55 | 4.240.634 |
| 11 Mag 2024 | 5,51 | -0,39 | -6,61% | 5,91 | 5,99 | 5,50 | 5.622.251 |
| 10 Mag 2024 | 5,90 | 0,06 | 1,03% | 5,77 | 5,95 | 5,57 | 6.816.938 |
| 09 Mag 2024 | 5,84 | 0,01 | 0,17% | 5,91 | 5,99 | 5,48 | 11.356.267 |
| 08 Mag 2024 | 5,83 | 0,09 | 1,57% | 5,74 | 5,89 | 5,71 | 5.500.735 |
| 07 Mag 2024 | 5,74 | 0,23 | 4,17% | 5,545 | 5,815 | 5,515 | 4.623.657 |
| 04 Mag 2024 | 5,51 | -0,05 | -0,90% | 5,70 | 5,745 | 5,28 | 7.803.443 |
| 03 Mag 2024 | 5,56 | 0,06 | 1,09% | 5,62 | 5,63 | 5,50 | 3.942.276 |
| 02 Mag 2024 | 5,50 | -0,05 | -0,90% | 5,49 | 5,655 | 5,345 | 5.226.829 |
| 01 Mag 2024 | 5,55 | -0,02 | -0,36% | 5,51 | 5,58 | 5,43 | 3.126.019 |
| 30 Apr 2024 | 5,57 | 0,16 | 2,96% | 5,49 | 5,69 | 5,46 | 4.493.852 |
| 27 Apr 2024 | 5,41 | 0,05 | 0,93% | 5,39 | 5,52 | 5,33 | 2.419.622 |
| 26 Apr 2024 | 5,36 | -0,15 | -2,72% | 5,37 | 5,39 | 5,29 | 1.952.071 |
| 25 Apr 2024 | 5,51 | -0,14 | -2,48% | 5,71 | 5,77 | 5,45 | 2.826.915 |
| 24 Apr 2024 | 5,65 | 0,22 | 4,05% | 5,42 | 5,72 | 5,42 | 4.059.102 |
| 23 Apr 2024 | 5,43 | 0,12 | 2,26% | 5,33 | 5,47 | 5,29 | 2.801.797 |
| 20 Apr 2024 | 5,31 | -0,16 | -2,93% | 5,43 | 5,465 | 5,20 | 3.532.342 |
| 19 Apr 2024 | 5,47 | 0,08 | 1,48% | 5,41 | 5,73 | 5,34 | 6.563.847 |
| 18 Apr 2024 | 5,39 | 0,11 | 1,99% | 5,37 | 5,47 | 5,20 | 5.723.402 |
| 17 Apr 2024 | 5,285 | -0,01 | -0,09% | 5,29 | 5,39 | 5,175 | 4.717.778 |
| 16 Apr 2024 | 5,29 | -0,15 | -2,76% | 5,46 | 5,46 | 5,22 | 4.222.451 |
| 13 Apr 2024 | 5,44 | -0,35 | -6,04% | 5,71 | 5,79 | 5,43 | 5.675.322 |
| 12 Apr 2024 | 5,79 | -0,05 | -0,86% | 5,88 | 5,88 | 5,74 | 2.998.963 |
| 11 Apr 2024 | 5,84 | -0,28 | -4,58% | 5,88 | 5,95 | 5,79 | 4.096.976 |
| 10 Apr 2024 | 6,12 | 0,14 | 2,34% | 6,02 | 6,12 | 5,97 | 2.931.142 |
| 09 Apr 2024 | 5,98 | 0,09 | 1,53% | 5,89 | 6,05 | 5,89 | 2.150.606 |
| 06 Apr 2024 | 5,89 | 0,01 | 0,17% | 5,87 | 5,96 | 5,80 | 2.937.906 |
| 05 Apr 2024 | 5,88 | -0,14 | -2,33% | 6,05 | 6,25 | 5,85 | 11.837.045 |
| 04 Apr 2024 | 6,02 | -0,02 | -0,33% | 6,00 | 6,08 | 5,94 | 3.532.132 |
| 03 Apr 2024 | 6,04 | 0,33 | 5,78% | 5,64 | 6,07 | 5,605 | 5.896.368 |
| 02 Apr 2024 | 5,71 | -0,25 | -4,19% | 5,95 | 5,97 | 5,66 | 4.208.577 |
| 28 Mar 2024 | 5,96 | 0,15 | 2,58% | 5,80 | 6,11 | 5,80 | 4.737.984 |
| 27 Mar 2024 | 5,81 | 0,01 | 0,17% | 5,87 | 5,91 | 5,75 | 4.742.890 |
| 26 Mar 2024 | 5,80 | -0,10 | -1,69% | 5,94 | 5,98 | 5,78 | 3.934.379 |
| 25 Mar 2024 | 5,90 | -0,05 | -0,84% | 5,96 | 6,04 | 5,875 | 2.550.889 |
| 22 Mar 2024 | 5,95 | -0,33 | -5,25% | 6,30 | 6,315 | 5,94 | 2.903.928 |
| 21 Mar 2024 | 6,28 | -0,01 | -0,16% | 6,35 | 6,44 | 6,28 | 2.840.218 |
| 20 Mar 2024 | 6,29 | 0,22 | 3,62% | 6,09 | 6,32 | 5,99 | 3.849.424 |
| 19 Mar 2024 | 6,07 | 0,05 | 0,83% | 5,92 | 6,085 | 5,80 | 4.144.524 |
| 18 Mar 2024 | 6,02 | 0,08 | 1,35% | 5,98 | 6,06 | 5,905 | 3.220.881 |
| 15 Mar 2024 | 5,94 | -0,02 | -0,34% | 5,99 | 6,00 | 5,895 | 4.596.659 |
| 14 Mar 2024 | 5,96 | -0,09 | -1,49% | 6,03 | 6,10 | 5,90 | 7.138.774 |
| 13 Mar 2024 | 6,05 | -0,02 | -0,33% | 6,00 | 6,195 | 5,99 | 4.837.244 |
| 12 Mar 2024 | 6,07 | 0,01 | 0,17% | 6,10 | 6,18 | 5,91 | 3.484.495 |
| 11 Mar 2024 | 6,06 | -0,02 | -0,33% | 6,06 | 6,28 | 6,045 | 5.214.661 |
| 09 Mar 2024 | 6,08 | 0,35 | 6,11% | 5,82 | 6,14 | 5,785 | 6.706.574 |
| 08 Mar 2024 | 5,73 | -0,07 | -1,21% | 5,82 | 5,84 | 5,71 | 4.947.212 |
| 07 Mar 2024 | 5,80 | 0,00 | 0,00% | 5,88 | 5,96 | 5,72 | 6.417.466 |
| 06 Mar 2024 | 5,80 | -0,38 | -6,15% | 6,07 | 6,10 | 5,77 | 10.852.605 |
| 05 Mar 2024 | 6,18 | -0,22 | -3,44% | 6,35 | 6,37 | 6,03 | 8.536.353 |
| 02 Mar 2024 | 6,40 | -0,13 | -1,99% | 6,50 | 6,71 | 6,34 | 8.771.567 |
| 01 Mar 2024 | 6,53 | -0,80 | -10,91% | 6,90 | 6,98 | 6,43 | 14.240.879 |
| 29 Feb 2024 | 7,33 | 0,21 | 2,95% | 7,06 | 7,36 | 7,01 | 9.736.403 |
| 28 Feb 2024 | 7,12 | 0,34 | 5,01% | 6,80 | 7,17 | 6,80 | 6.567.468 |
| 27 Feb 2024 | 6,78 | 0,23 | 3,51% | 6,48 | 6,83 | 6,44 | 4.715.873 |
|
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 |
