Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 11 Mag 2024 | 4,92 | -0,15 | -2,96% | 5,11 | 5,1377 | 4,795 | 730.190 |
| 10 Mag 2024 | 5,07 | 0,18 | 3,68% | 4,90 | 5,19 | 4,83 | 825.723 |
| 09 Mag 2024 | 4,89 | 0,07 | 1,45% | 4,84 | 4,99 | 4,735 | 597.722 |
| 08 Mag 2024 | 4,82 | 0,10 | 2,12% | 4,83 | 4,9382 | 4,77 | 539.162 |
| 07 Mag 2024 | 4,72 | 0,03 | 0,64% | 4,72 | 4,7761 | 4,61 | 328.506 |
| 04 Mag 2024 | 4,69 | 0,01 | 0,21% | 4,78 | 4,965 | 4,66 | 452.909 |
| 03 Mag 2024 | 4,68 | 0,11 | 2,41% | 4,59 | 4,68 | 4,495 | 391.694 |
| 02 Mag 2024 | 4,57 | 0,16 | 3,63% | 4,41 | 4,635 | 4,36 | 696.983 |
| 01 Mag 2024 | 4,41 | 0,02 | 0,46% | 4,35 | 4,48 | 4,25 | 500.333 |
| 30 Apr 2024 | 4,39 | -0,14 | -3,09% | 4,59 | 4,71 | 4,37 | 827.053 |
| 27 Apr 2024 | 4,53 | -0,01 | -0,22% | 4,55 | 4,625 | 4,45 | 354.544 |
| 26 Apr 2024 | 4,54 | -0,02 | -0,44% | 4,52 | 4,68 | 4,35 | 505.884 |
| 25 Apr 2024 | 4,56 | -0,19 | -4,00% | 4,77 | 4,78 | 4,48 | 635.794 |
| 24 Apr 2024 | 4,75 | -0,07 | -1,45% | 4,82 | 4,895 | 4,735 | 461.597 |
| 23 Apr 2024 | 4,82 | 0,15 | 3,21% | 4,70 | 4,87 | 4,67 | 380.094 |
| 20 Apr 2024 | 4,67 | -0,04 | -0,85% | 4,71 | 4,75 | 4,61 | 547.760 |
| 19 Apr 2024 | 4,71 | 0,04 | 0,86% | 4,66 | 4,76 | 4,655 | 440.845 |
| 18 Apr 2024 | 4,67 | -0,03 | -0,64% | 4,73 | 4,765 | 4,6099 | 825.647 |
| 17 Apr 2024 | 4,70 | -0,04 | -0,84% | 4,71 | 4,80 | 4,65 | 432.949 |
| 16 Apr 2024 | 4,74 | -0,04 | -0,84% | 4,79 | 4,825 | 4,6212 | 669.356 |
| 13 Apr 2024 | 4,78 | -0,25 | -4,97% | 4,96 | 5,03 | 4,72 | 1.220.570 |
| 12 Apr 2024 | 5,03 | 0,01 | 0,20% | 5,09 | 5,16 | 4,975 | 533.124 |
| 11 Apr 2024 | 5,02 | -0,19 | -3,65% | 4,99 | 5,06 | 4,95 | 1.009.779 |
| 10 Apr 2024 | 5,21 | 0,01 | 0,19% | 5,23 | 5,31 | 5,12 | 483.327 |
| 09 Apr 2024 | 5,20 | 0,05 | 0,97% | 5,17 | 5,22 | 5,00 | 563.859 |
| 06 Apr 2024 | 5,15 | -0,05 | -0,96% | 5,15 | 5,25 | 5,07 | 795.439 |
| 05 Apr 2024 | 5,20 | -0,12 | -2,26% | 5,41 | 5,4799 | 5,155 | 427.147 |
| 04 Apr 2024 | 5,32 | 0,34 | 6,83% | 4,96 | 5,33 | 4,96 | 605.546 |
| 03 Apr 2024 | 4,98 | -0,23 | -4,41% | 5,05 | 5,12 | 4,98 | 751.261 |
| 02 Apr 2024 | 5,21 | 0,01 | 0,19% | 5,23 | 5,23 | 4,982 | 846.431 |
| 28 Mar 2024 | 5,20 | -0,21 | -3,88% | 5,34 | 5,40 | 5,16 | 767.714 |
| 27 Mar 2024 | 5,41 | 0,09 | 1,69% | 5,32 | 5,45 | 5,235 | 600.721 |
| 26 Mar 2024 | 5,32 | -0,03 | -0,56% | 5,39 | 5,4199 | 5,255 | 447.312 |
| 25 Mar 2024 | 5,35 | 0,07 | 1,33% | 5,25 | 5,44 | 5,25 | 446.239 |
| 22 Mar 2024 | 5,28 | 0,09 | 1,73% | 5,16 | 5,31 | 5,04 | 519.420 |
| 21 Mar 2024 | 5,19 | -0,04 | -0,76% | 5,24 | 5,26 | 5,09 | 663.819 |
| 20 Mar 2024 | 5,23 | 0,10 | 1,95% | 5,14 | 5,265 | 4,95 | 594.743 |
| 19 Mar 2024 | 5,13 | 0,16 | 3,22% | 4,97 | 5,16 | 4,95 | 736.443 |
| 18 Mar 2024 | 4,97 | -0,20 | -3,87% | 5,26 | 5,32 | 4,95 | 1.440.707 |
| 15 Mar 2024 | 5,17 | 0,35 | 7,26% | 4,82 | 5,21 | 4,76 | 6.746.363 |
| 14 Mar 2024 | 4,82 | -0,29 | -5,68% | 5,11 | 5,11 | 4,80 | 1.177.007 |
| 13 Mar 2024 | 5,11 | -0,04 | -0,78% | 5,15 | 5,24 | 5,02 | 1.191.024 |
| 12 Mar 2024 | 5,15 | 0,01 | 0,19% | 5,22 | 5,22 | 4,90 | 1.281.942 |
| 11 Mar 2024 | 5,14 | -0,08 | -1,53% | 5,21 | 5,35 | 5,11 | 1.243.297 |
| 09 Mar 2024 | 5,22 | -0,06 | -1,14% | 5,32 | 5,52 | 5,125 | 737.939 |
| 08 Mar 2024 | 5,28 | 0,10 | 1,93% | 5,18 | 5,31 | 5,131 | 1.374.841 |
| 07 Mar 2024 | 5,18 | 0,14 | 2,78% | 5,03 | 5,19 | 4,98 | 865.280 |
| 06 Mar 2024 | 5,04 | -0,12 | -2,33% | 5,11 | 5,255 | 5,005 | 913.689 |
| 05 Mar 2024 | 5,16 | -0,43 | -7,69% | 5,53 | 5,53 | 5,095 | 1.562.603 |
| 02 Mar 2024 | 5,59 | -0,16 | -2,78% | 5,81 | 5,98 | 5,47 | 2.181.627 |
| 01 Mar 2024 | 5,75 | -0,94 | -14,05% | 6,12 | 6,35 | 5,53 | 2.419.294 |
| 29 Feb 2024 | 6,69 | -0,06 | -0,89% | 6,79 | 6,87 | 6,38 | 1.042.023 |
| 28 Feb 2024 | 6,75 | 0,37 | 5,80% | 6,50 | 6,80 | 6,23 | 1.301.877 |
| 27 Feb 2024 | 6,38 | 0,06 | 0,95% | 6,35 | 6,525 | 6,23 | 909.545 |
| 24 Feb 2024 | 6,32 | 0,04 | 0,64% | 6,28 | 6,375 | 6,14 | 619.173 |
| 23 Feb 2024 | 6,28 | 0,02 | 0,32% | 6,28 | 6,44 | 6,22 | 589.702 |
| 22 Feb 2024 | 6,26 | 0,01 | 0,16% | 6,25 | 6,30 | 6,08 | 648.763 |
| 21 Feb 2024 | 6,25 | 0,40 | 6,84% | 5,85 | 6,27 | 5,78 | 1.035.006 |
| 17 Feb 2024 | 5,85 | 0,37 | 6,75% | 5,47 | 5,865 | 5,35 | 939.553 |
| 16 Feb 2024 | 5,48 | 0,19 | 3,59% | 5,33 | 5,58 | 5,325 | 983.630 |
| 15 Feb 2024 | 5,29 | -0,03 | -0,56% | 5,42 | 5,4797 | 5,20 | 904.401 |
| 14 Feb 2024 | 5,32 | -0,63 | -10,59% | 5,77 | 5,78 | 5,32 | 1.384.915 |
|
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 |
