Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 22 Mag 2024 | 5,89 | -0,08 | -1,34% | 5,88 | 5,99 | 5,82 | 6.053.847 |
| 21 Mag 2024 | 5,97 | 0,09 | 1,53% | 5,92 | 6,03 | 5,68 | 12.386.063 |
| 18 Mag 2024 | 5,88 | 0,61 | 11,57% | 5,50 | 5,94 | 5,45 | 14.629.267 |
| 17 Mag 2024 | 5,27 | -0,02 | -0,38% | 5,14 | 5,30 | 5,01 | 5.646.284 |
| 16 Mag 2024 | 5,29 | 0,07 | 1,34% | 5,35 | 5,40 | 5,15 | 7.011.701 |
| 15 Mag 2024 | 5,22 | 0,03 | 0,58% | 5,30 | 5,335 | 5,06 | 6.106.338 |
| 14 Mag 2024 | 5,19 | -0,10 | -1,89% | 5,27 | 5,44 | 5,09 | 6.081.923 |
| 11 Mag 2024 | 5,29 | -0,20 | -3,64% | 5,56 | 5,585 | 5,185 | 7.823.489 |
| 10 Mag 2024 | 5,49 | 0,39 | 7,65% | 5,23 | 5,51 | 5,20 | 9.007.562 |
| 09 Mag 2024 | 5,10 | -0,02 | -0,39% | 5,00 | 5,175 | 4,96 | 4.343.694 |
| 08 Mag 2024 | 5,12 | -0,02 | -0,39% | 5,07 | 5,20 | 5,025 | 4.526.910 |
| 07 Mag 2024 | 5,14 | 0,26 | 5,33% | 5,08 | 5,35 | 5,07 | 8.389.872 |
| 04 Mag 2024 | 4,88 | 0,09 | 1,88% | 4,90 | 5,08 | 4,764 | 6.442.673 |
| 03 Mag 2024 | 4,79 | 0,21 | 4,59% | 4,39 | 4,83 | 4,36 | 7.729.326 |
| 02 Mag 2024 | 4,58 | 0,06 | 1,33% | 4,55 | 4,84 | 4,52 | 6.971.902 |
| 01 Mag 2024 | 4,52 | -0,39 | -7,94% | 4,64 | 4,77 | 4,50 | 9.792.098 |
| 30 Apr 2024 | 4,91 | -0,03 | -0,61% | 4,98 | 5,05 | 4,70 | 6.154.561 |
| 27 Apr 2024 | 4,94 | 0,12 | 2,49% | 4,88 | 4,97 | 4,74 | 7.308.263 |
| 26 Apr 2024 | 4,82 | 0,27 | 5,93% | 4,54 | 4,90 | 4,46 | 9.190.652 |
| 25 Apr 2024 | 4,55 | -0,07 | -1,52% | 4,59 | 4,66 | 4,51 | 5.570.108 |
| 24 Apr 2024 | 4,62 | 0,36 | 8,45% | 4,23 | 4,67 | 4,13 | 7.826.106 |
| 23 Apr 2024 | 4,26 | -0,24 | -5,33% | 4,18 | 4,37 | 4,03 | 7.739.636 |
| 20 Apr 2024 | 4,50 | 0,06 | 1,35% | 4,40 | 4,53 | 4,38 | 7.270.059 |
| 19 Apr 2024 | 4,44 | 0,01 | 0,23% | 4,57 | 4,68 | 4,41 | 5.172.815 |
| 18 Apr 2024 | 4,43 | 0,06 | 1,37% | 4,44 | 4,63 | 4,36 | 11.335.775 |
| 17 Apr 2024 | 4,37 | -0,11 | -2,46% | 4,34 | 4,46 | 4,20 | 10.662.104 |
| 16 Apr 2024 | 4,48 | -0,16 | -3,45% | 4,72 | 4,81 | 4,41 | 10.223.127 |
| 13 Apr 2024 | 4,64 | -0,15 | -3,13% | 5,23 | 5,47 | 4,58 | 21.477.517 |
| 12 Apr 2024 | 4,79 | 0,07 | 1,48% | 4,82 | 4,89 | 4,615 | 8.630.645 |
| 11 Apr 2024 | 4,72 | -0,21 | -4,26% | 4,66 | 4,91 | 4,48 | 11.876.128 |
| 10 Apr 2024 | 4,93 | 0,20 | 4,23% | 4,94 | 5,3688 | 4,89 | 15.060.870 |
| 09 Apr 2024 | 4,73 | -0,14 | -2,87% | 4,99 | 5,07 | 4,52 | 13.892.541 |
| 06 Apr 2024 | 4,87 | 0,53 | 12,21% | 4,40 | 4,935 | 4,28 | 17.782.473 |
| 05 Apr 2024 | 4,34 | -0,28 | -6,06% | 4,59 | 4,63 | 4,32 | 10.208.505 |
| 04 Apr 2024 | 4,62 | 0,45 | 10,79% | 4,19 | 4,645 | 4,03 | 14.571.563 |
| 03 Apr 2024 | 4,17 | -0,01 | -0,24% | 4,22 | 4,35 | 4,1444 | 11.367.139 |
| 02 Apr 2024 | 4,18 | 0,41 | 10,88% | 4,10 | 4,34 | 4,05 | 11.517.631 |
| 28 Mar 2024 | 3,77 | 0,20 | 5,60% | 3,63 | 3,79 | 3,60 | 7.197.500 |
| 27 Mar 2024 | 3,57 | 0,19 | 5,62% | 3,41 | 3,58 | 3,395 | 5.776.203 |
| 26 Mar 2024 | 3,38 | -0,05 | -1,46% | 3,54 | 3,57 | 3,36 | 5.283.982 |
| 25 Mar 2024 | 3,43 | 0,10 | 3,00% | 3,40 | 3,57 | 3,40 | 3.436.795 |
| 22 Mar 2024 | 3,33 | -0,07 | -2,06% | 3,36 | 3,47 | 3,31 | 5.214.364 |
| 21 Mar 2024 | 3,40 | 0,05 | 1,49% | 3,40 | 3,50 | 3,37 | 7.906.502 |
| 20 Mar 2024 | 3,35 | 0,32 | 10,56% | 3,04 | 3,40 | 2,98 | 6.959.206 |
| 19 Mar 2024 | 3,03 | -0,10 | -3,19% | 3,09 | 3,12 | 3,01 | 4.982.606 |
| 18 Mar 2024 | 3,13 | -0,13 | -3,99% | 3,25 | 3,34 | 3,13 | 8.003.768 |
| 15 Mar 2024 | 3,26 | 0,09 | 2,84% | 3,15 | 3,28 | 3,15 | 11.756.079 |
| 14 Mar 2024 | 3,17 | -0,14 | -4,23% | 3,32 | 3,32 | 3,14 | 5.690.830 |
| 13 Mar 2024 | 3,31 | 0,16 | 5,08% | 3,17 | 3,33 | 3,145 | 5.460.896 |
| 12 Mar 2024 | 3,15 | -0,09 | -2,78% | 3,16 | 3,21 | 3,08 | 5.034.753 |
| 11 Mar 2024 | 3,24 | 0,11 | 3,51% | 3,14 | 3,31 | 3,05 | 6.790.842 |
| 09 Mar 2024 | 3,13 | -0,06 | -1,88% | 3,24 | 3,295 | 3,0706 | 8.148.657 |
| 08 Mar 2024 | 3,19 | 0,12 | 3,91% | 3,13 | 3,19 | 3,025 | 7.913.953 |
| 07 Mar 2024 | 3,07 | 0,16 | 5,50% | 2,96 | 3,13 | 2,94 | 9.889.408 |
| 06 Mar 2024 | 2,91 | -0,04 | -1,36% | 3,03 | 3,08 | 2,8912 | 7.615.818 |
| 05 Mar 2024 | 2,95 | 0,24 | 8,86% | 2,75 | 2,95 | 2,74 | 10.460.115 |
| 02 Mar 2024 | 2,71 | 0,12 | 4,63% | 2,62 | 2,74 | 2,54 | 8.031.132 |
| 01 Mar 2024 | 2,59 | 0,14 | 5,71% | 2,55 | 2,69 | 2,545 | 7.598.023 |
| 29 Feb 2024 | 2,45 | -0,08 | -3,16% | 2,50 | 2,58 | 2,42 | 5.973.013 |
| 28 Feb 2024 | 2,53 | -0,02 | -0,78% | 2,56 | 2,58 | 2,44 | 7.254.835 |
| 27 Feb 2024 | 2,55 | -0,17 | -6,25% | 2,67 | 2,68 | 2,54 | 6.865.193 |
| 24 Feb 2024 | 2,72 | 0,06 | 2,26% | 2,63 | 2,73 | 2,51 | 7.197.484 |
| 23 Feb 2024 | 2,66 | 0,08 | 3,10% | 2,54 | 2,67 | 2,50 | 6.296.982 |
|
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 |
