Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 11 Mag 2024 | 4,84 | -0,04 | -0,82% | 4,92 | 4,93 | 4,61 | 1.660.860 |
| 10 Mag 2024 | 4,88 | 0,11 | 2,31% | 4,72 | 4,955 | 4,71 | 1.099.479 |
| 09 Mag 2024 | 4,77 | -0,25 | -4,98% | 4,96 | 4,96 | 4,61 | 2.296.594 |
| 08 Mag 2024 | 5,02 | -0,15 | -2,90% | 4,95 | 5,47 | 4,775 | 3.569.066 |
| 07 Mag 2024 | 5,17 | -0,17 | -3,18% | 5,39 | 5,4999 | 5,125 | 1.660.783 |
| 04 Mag 2024 | 5,34 | 0,10 | 1,91% | 5,34 | 5,505 | 5,28 | 1.863.583 |
| 03 Mag 2024 | 5,24 | 0,59 | 12,69% | 4,80 | 5,33 | 4,71 | 3.819.488 |
| 02 Mag 2024 | 4,65 | -0,02 | -0,43% | 4,68 | 4,925 | 4,50 | 2.421.587 |
| 01 Mag 2024 | 4,67 | -0,29 | -5,85% | 4,92 | 4,92 | 4,67 | 1.990.484 |
| 30 Apr 2024 | 4,96 | -0,02 | -0,40% | 5,00 | 5,035 | 4,84 | 1.427.631 |
| 27 Apr 2024 | 4,98 | -0,07 | -1,39% | 5,02 | 5,215 | 4,9187 | 1.359.519 |
| 26 Apr 2024 | 5,05 | 0,09 | 1,81% | 4,95 | 5,10 | 4,78 | 1.274.918 |
| 25 Apr 2024 | 4,96 | -0,13 | -2,55% | 5,04 | 5,09 | 4,885 | 1.558.179 |
| 24 Apr 2024 | 5,09 | 0,05 | 0,99% | 4,97 | 5,31 | 4,95 | 998.236 |
| 23 Apr 2024 | 5,04 | -0,20 | -3,82% | 5,31 | 5,34 | 4,98 | 1.215.018 |
| 20 Apr 2024 | 5,24 | 0,14 | 2,75% | 5,05 | 5,25 | 5,05 | 1.162.964 |
| 19 Apr 2024 | 5,10 | -0,04 | -0,78% | 5,14 | 5,32 | 5,06 | 1.236.133 |
| 18 Apr 2024 | 5,14 | -0,07 | -1,34% | 5,22 | 5,31 | 5,10 | 1.580.014 |
| 17 Apr 2024 | 5,21 | -0,09 | -1,70% | 5,27 | 5,40 | 5,17 | 1.643.867 |
| 16 Apr 2024 | 5,30 | -0,37 | -6,53% | 5,60 | 5,72 | 5,29 | 2.298.335 |
| 13 Apr 2024 | 5,67 | -0,20 | -3,41% | 5,79 | 5,88 | 5,56 | 1.302.596 |
| 12 Apr 2024 | 5,87 | 0,16 | 2,80% | 5,75 | 5,90 | 5,57 | 2.928.663 |
| 11 Apr 2024 | 5,71 | -0,22 | -3,71% | 5,75 | 5,86 | 5,59 | 1.901.737 |
| 10 Apr 2024 | 5,93 | -0,02 | -0,34% | 6,00 | 6,15 | 5,849 | 989.123 |
| 09 Apr 2024 | 5,95 | 0,15 | 2,59% | 6,00 | 6,00 | 5,7275 | 1.319.590 |
| 06 Apr 2024 | 5,80 | 0,12 | 2,11% | 5,67 | 5,81 | 5,54 | 759.653 |
| 05 Apr 2024 | 5,68 | -0,04 | -0,70% | 5,79 | 6,008 | 5,585 | 1.402.149 |
| 04 Apr 2024 | 5,72 | -0,10 | -1,72% | 5,85 | 5,87 | 5,65 | 1.589.856 |
| 03 Apr 2024 | 5,82 | -0,06 | -1,02% | 5,75 | 6,03 | 5,57 | 1.902.683 |
| 02 Apr 2024 | 5,88 | -0,34 | -5,47% | 6,17 | 6,225 | 5,85 | 1.327.036 |
| 28 Mar 2024 | 6,22 | 0,17 | 2,81% | 5,95 | 6,395 | 5,945 | 2.754.725 |
| 27 Mar 2024 | 6,05 | 0,23 | 3,95% | 5,95 | 6,11 | 5,86 | 1.898.389 |
| 26 Mar 2024 | 5,82 | -0,23 | -3,80% | 6,10 | 6,18 | 5,80 | 1.256.549 |
| 25 Mar 2024 | 6,05 | -0,02 | -0,33% | 6,08 | 6,29 | 6,01 | 1.066.828 |
| 22 Mar 2024 | 6,07 | -0,10 | -1,62% | 6,24 | 6,245 | 5,915 | 1.644.034 |
| 21 Mar 2024 | 6,17 | -0,05 | -0,80% | 6,45 | 6,59 | 6,16 | 2.776.427 |
| 20 Mar 2024 | 6,22 | 0,27 | 4,54% | 6,00 | 6,25 | 5,89 | 1.945.301 |
| 19 Mar 2024 | 5,95 | 0,32 | 5,68% | 5,50 | 5,95 | 5,37 | 1.631.549 |
| 18 Mar 2024 | 5,63 | 0,29 | 5,43% | 5,35 | 5,72 | 5,15 | 1.976.639 |
| 15 Mar 2024 | 5,34 | 0,14 | 2,69% | 5,15 | 5,44 | 5,15 | 2.745.235 |
| 14 Mar 2024 | 5,20 | -0,16 | -2,99% | 5,27 | 5,46 | 5,165 | 1.156.734 |
| 13 Mar 2024 | 5,36 | 0,42 | 8,50% | 5,15 | 5,47 | 5,00 | 2.421.885 |
| 12 Mar 2024 | 4,94 | 0,13 | 2,70% | 4,84 | 5,015 | 4,71 | 1.898.579 |
| 11 Mar 2024 | 4,81 | -0,32 | -6,24% | 5,17 | 5,26 | 4,79 | 1.978.983 |
| 09 Mar 2024 | 5,13 | 0,03 | 0,59% | 5,21 | 5,80 | 5,05 | 2.802.670 |
| 08 Mar 2024 | 5,10 | 0,09 | 1,80% | 5,02 | 5,145 | 4,515 | 4.078.915 |
| 07 Mar 2024 | 5,01 | -0,65 | -11,48% | 6,30 | 6,50 | 4,64 | 7.884.941 |
| 06 Mar 2024 | 5,66 | -0,38 | -6,29% | 5,92 | 5,97 | 5,625 | 2.492.331 |
| 05 Mar 2024 | 6,04 | -0,03 | -0,49% | 6,20 | 6,2293 | 5,65 | 2.488.002 |
| 02 Mar 2024 | 6,07 | 0,28 | 4,84% | 5,68 | 6,28 | 5,60 | 2.203.653 |
| 01 Mar 2024 | 5,79 | 0,22 | 3,95% | 5,77 | 5,95 | 5,47 | 1.784.194 |
| 29 Feb 2024 | 5,57 | -0,20 | -3,47% | 5,60 | 5,86 | 5,43 | 1.794.995 |
| 28 Feb 2024 | 5,77 | 0,10 | 1,76% | 5,80 | 5,97 | 5,57 | 1.564.106 |
| 27 Feb 2024 | 5,67 | 0,12 | 2,16% | 5,60 | 5,81 | 5,40 | 1.773.582 |
| 24 Feb 2024 | 5,55 | 0,46 | 9,04% | 5,18 | 5,605 | 5,02 | 1.896.087 |
| 23 Feb 2024 | 5,09 | -0,64 | -11,17% | 5,72 | 5,775 | 5,075 | 2.890.391 |
| 22 Feb 2024 | 5,73 | -0,16 | -2,72% | 5,82 | 5,89 | 5,505 | 1.845.752 |
| 21 Feb 2024 | 5,89 | 0,24 | 4,25% | 5,47 | 5,93 | 5,39 | 2.199.514 |
| 17 Feb 2024 | 5,65 | 0,00 | 0,00% | 5,65 | 5,95 | 5,48 | 3.659.461 |
| 16 Feb 2024 | 5,65 | 0,73 | 14,84% | 5,00 | 5,74 | 4,96 | 4.614.909 |
| 15 Feb 2024 | 4,92 | 0,40 | 8,85% | 4,60 | 4,98 | 4,60 | 2.427.558 |
| 14 Feb 2024 | 4,52 | 0,01 | 0,22% | 4,40 | 4,64 | 4,26 | 2.847.602 |
| 13 Feb 2024 | 4,51 | -0,25 | -5,25% | 4,71 | 4,81 | 4,48 | 2.101.836 |
|
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 |
