Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 09 Mag 2024 | 5,22 | -0,29 | -5,26% | 5,23 | 5,28 | 5,11 | 54.714.908 |
| 08 Mag 2024 | 5,51 | -0,18 | -3,16% | 5,53 | 5,83 | 5,46 | 43.660.297 |
| 07 Mag 2024 | 5,69 | 0,12 | 2,15% | 5,75 | 6,04 | 5,57 | 75.422.676 |
| 04 Mag 2024 | 5,57 | -0,02 | -0,36% | 5,53 | 5,58 | 5,33 | 54.582.478 |
| 03 Mag 2024 | 5,59 | 0,32 | 6,07% | 5,60 | 5,67 | 5,17 | 99.413.206 |
| 02 Mag 2024 | 5,27 | 0,55 | 11,65% | 4,76 | 5,44 | 4,74 | 147.785.326 |
| 01 Mag 2024 | 4,72 | 0,12 | 2,61% | 4,70 | 4,75 | 4,51 | 52.823.722 |
| 30 Apr 2024 | 4,60 | 0,11 | 2,45% | 4,67 | 4,68 | 4,47 | 56.234.900 |
| 27 Apr 2024 | 4,49 | 0,36 | 8,72% | 4,43 | 4,54 | 4,39 | 59.073.442 |
| 26 Apr 2024 | 4,13 | -0,02 | -0,48% | 4,05 | 4,17 | 4,03 | 25.781.351 |
| 25 Apr 2024 | 4,15 | 0,14 | 3,49% | 4,14 | 4,22 | 4,05 | 34.872.740 |
| 24 Apr 2024 | 4,01 | 0,01 | 0,25% | 3,99 | 4,13 | 3,98 | 41.696.598 |
| 23 Apr 2024 | 4,00 | 0,20 | 5,26% | 3,68 | 4,05 | 3,61 | 60.078.436 |
| 20 Apr 2024 | 3,80 | -0,20 | -5,00% | 3,86 | 3,92 | 3,78 | 35.706.058 |
| 19 Apr 2024 | 4,00 | 0,09 | 2,30% | 3,90 | 4,09 | 3,85 | 38.349.918 |
| 18 Apr 2024 | 3,91 | 0,10 | 2,62% | 3,87 | 3,96 | 3,84 | 38.657.288 |
| 17 Apr 2024 | 3,81 | -0,08 | -2,06% | 3,745 | 3,91 | 3,71 | 42.085.625 |
| 16 Apr 2024 | 3,89 | -0,22 | -5,35% | 4,19 | 4,19 | 3,8201 | 70.515.206 |
| 13 Apr 2024 | 4,11 | -0,35 | -7,85% | 4,35 | 4,35 | 4,085 | 74.744.644 |
| 12 Apr 2024 | 4,46 | -0,13 | -2,83% | 4,60 | 4,61 | 4,43 | 38.946.866 |
| 11 Apr 2024 | 4,59 | -0,12 | -2,55% | 4,58 | 4,69 | 4,54 | 32.444.574 |
| 10 Apr 2024 | 4,71 | 0,34 | 7,78% | 4,43 | 4,79 | 4,42 | 76.931.256 |
| 09 Apr 2024 | 4,37 | -0,02 | -0,46% | 4,41 | 4,53 | 4,37 | 47.317.092 |
| 06 Apr 2024 | 4,39 | -0,11 | -2,44% | 4,50 | 4,58 | 4,38 | 43.030.423 |
| 05 Apr 2024 | 4,50 | 0,01 | 0,22% | 4,55 | 4,75 | 4,49 | 53.659.763 |
| 04 Apr 2024 | 4,49 | -0,05 | -1,10% | 4,46 | 4,51 | 4,36 | 32.932.415 |
| 03 Apr 2024 | 4,54 | -0,10 | -2,16% | 4,47 | 4,58 | 4,38 | 38.955.734 |
| 02 Apr 2024 | 4,64 | 0,14 | 3,11% | 4,63 | 4,75 | 4,565 | 42.501.017 |
| 28 Mar 2024 | 4,50 | -0,17 | -3,64% | 4,68 | 4,74 | 4,48 | 55.687.694 |
| 27 Mar 2024 | 4,67 | -0,11 | -2,30% | 4,63 | 4,73 | 4,45 | 84.886.435 |
| 26 Mar 2024 | 4,78 | -0,13 | -2,65% | 4,90 | 4,92 | 4,77 | 83.521.707 |
| 25 Mar 2024 | 4,91 | 0,02 | 0,41% | 4,92 | 5,09 | 4,89 | 56.153.691 |
| 22 Mar 2024 | 4,89 | -0,11 | -2,20% | 4,93 | 4,96 | 4,80 | 43.522.115 |
| 21 Mar 2024 | 5,00 | -0,10 | -1,96% | 5,06 | 5,10 | 4,96 | 46.657.928 |
| 20 Mar 2024 | 5,10 | -0,09 | -1,73% | 5,11 | 5,14 | 5,04 | 58.850.926 |
| 19 Mar 2024 | 5,19 | -0,35 | -6,32% | 5,48 | 5,49 | 5,13 | 76.892.120 |
| 18 Mar 2024 | 5,54 | -0,04 | -0,72% | 5,83 | 5,86 | 5,48 | 48.429.908 |
| 15 Mar 2024 | 5,58 | 0,00 | 0,00% | 5,71 | 5,76 | 5,57 | 33.718.581 |
| 14 Mar 2024 | 5,58 | -0,34 | -5,74% | 5,82 | 5,82 | 5,54 | 42.469.930 |
| 13 Mar 2024 | 5,92 | -0,27 | -4,36% | 6,10 | 6,2699 | 5,91 | 42.553.589 |
| 12 Mar 2024 | 6,19 | 0,09 | 1,48% | 6,19 | 6,30 | 6,09 | 38.320.575 |
| 11 Mar 2024 | 6,10 | 0,30 | 5,17% | 5,92 | 6,23 | 5,88 | 63.867.830 |
| 09 Mar 2024 | 5,80 | 0,03 | 0,52% | 5,77 | 5,915 | 5,66 | 38.947.845 |
| 08 Mar 2024 | 5,77 | 0,00 | 0,00% | 5,665 | 5,79 | 5,47 | 46.157.316 |
| 07 Mar 2024 | 5,77 | 0,29 | 5,29% | 5,39 | 5,88 | 5,38 | 77.800.847 |
| 06 Mar 2024 | 5,48 | 0,15 | 2,81% | 5,17 | 5,62 | 4,78 | 94.640.633 |
| 05 Mar 2024 | 5,33 | -0,45 | -7,79% | 5,58 | 5,61 | 5,25 | 93.842.743 |
| 02 Mar 2024 | 5,78 | 0,03 | 0,52% | 5,73 | 5,84 | 5,675 | 41.978.618 |
| 01 Mar 2024 | 5,75 | 0,32 | 5,89% | 5,56 | 5,79 | 5,54 | 63.025.440 |
| 29 Feb 2024 | 5,43 | -0,35 | -6,06% | 5,62 | 5,62 | 5,39 | 57.885.584 |
| 28 Feb 2024 | 5,78 | 0,13 | 2,30% | 5,81 | 5,93 | 5,72 | 53.598.727 |
| 27 Feb 2024 | 5,65 | 0,25 | 4,63% | 5,54 | 5,77 | 5,50 | 60.255.350 |
| 24 Feb 2024 | 5,40 | -0,45 | -7,69% | 5,68 | 5,68 | 5,37 | 75.000.514 |
| 23 Feb 2024 | 5,85 | -0,12 | -2,01% | 5,97 | 5,97 | 5,71 | 49.296.230 |
| 22 Feb 2024 | 5,97 | 0,01 | 0,17% | 6,02 | 6,17 | 5,9501 | 33.703.569 |
| 21 Feb 2024 | 5,96 | -0,18 | -2,93% | 5,93 | 6,03 | 5,79 | 39.675.799 |
| 17 Feb 2024 | 6,14 | 0,05 | 0,82% | 6,24 | 6,34 | 6,09 | 41.513.235 |
| 16 Feb 2024 | 6,09 | 0,09 | 1,50% | 6,05 | 6,29 | 6,04 | 53.755.777 |
| 15 Feb 2024 | 6,00 | 0,30 | 5,26% | 5,88 | 6,015 | 5,84 | 40.878.873 |
| 14 Feb 2024 | 5,70 | -0,38 | -6,25% | 5,86 | 5,88 | 5,65 | 51.892.614 |
| 13 Feb 2024 | 6,08 | 0,15 | 2,53% | 5,91 | 6,28 | 5,90 | 43.554.149 |
| 10 Feb 2024 | 5,93 | 0,11 | 1,89% | 5,84 | 5,93 | 5,75 | 25.415.864 |
|
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 |
