Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mag 2024 | 6,04 | 0,16 | 2,72% | 5,97 | 6,04 | 5,70 | 93.388 |
| 09 Mag 2024 | 5,88 | 0,05 | 0,86% | 5,50 | 6,05 | 5,50 | 32.573 |
| 08 Mag 2024 | 5,83 | 0,16 | 2,82% | 5,70 | 5,85 | 5,70 | 29.653 |
| 07 Mag 2024 | 5,67 | -0,15 | -2,58% | 5,88 | 5,89 | 5,60 | 11.801 |
| 06 Mag 2024 | 5,82 | -0,02 | -0,34% | 5,89 | 5,95 | 5,82 | 21.876 |
| 03 Mag 2024 | 5,84 | -0,06 | -1,02% | 5,68 | 5,90 | 5,68 | 12.768 |
| 02 Mag 2024 | 5,90 | 0,09 | 1,55% | 5,80 | 5,95 | 5,80 | 4.700 |
| 01 Mag 2024 | 5,81 | -0,06 | -1,02% | 5,84 | 5,95 | 5,71 | 15.879 |
| 30 Apr 2024 | 5,87 | -0,08 | -1,34% | 5,87 | 5,93 | 5,77 | 7.242 |
| 29 Apr 2024 | 5,95 | 0,41 | 7,40% | 5,75 | 6,05 | 5,74 | 135.501 |
| 26 Apr 2024 | 5,54 | -0,10 | -1,77% | 5,59 | 5,60 | 5,54 | 6.894 |
| 25 Apr 2024 | 5,64 | 0,17 | 3,11% | 5,32 | 5,64 | 5,32 | 10.700 |
| 24 Apr 2024 | 5,47 | -0,21 | -3,70% | 5,60 | 5,64 | 5,46 | 24.951 |
| 23 Apr 2024 | 5,68 | -0,02 | -0,35% | 5,65 | 5,70 | 5,60 | 8.218 |
| 22 Apr 2024 | 5,70 | 0,28 | 5,17% | 5,31 | 5,75 | 5,31 | 45.391 |
| 19 Apr 2024 | 5,42 | 0,10 | 1,88% | 5,30 | 5,53 | 5,30 | 5.705 |
| 18 Apr 2024 | 5,32 | -0,05 | -0,93% | 5,48 | 5,53 | 5,32 | 3.835 |
| 17 Apr 2024 | 5,37 | -0,11 | -2,01% | 5,48 | 5,55 | 5,34 | 19.390 |
| 16 Apr 2024 | 5,48 | 0,25 | 4,78% | 5,43 | 5,49 | 5,30 | 20.774 |
| 15 Apr 2024 | 5,23 | 0,02 | 0,38% | 5,23 | 5,41 | 5,15 | 45.884 |
| 12 Apr 2024 | 5,21 | -0,14 | -2,62% | 5,29 | 5,33 | 5,20 | 30.003 |
| 11 Apr 2024 | 5,35 | -0,03 | -0,56% | 5,45 | 5,45 | 5,31 | 7.946 |
| 10 Apr 2024 | 5,38 | 0,01 | 0,19% | 5,21 | 5,38 | 5,20 | 12.202 |
| 09 Apr 2024 | 5,37 | -0,11 | -2,01% | 5,31 | 5,41 | 5,24 | 28.217 |
| 08 Apr 2024 | 5,48 | 0,07 | 1,29% | 5,26 | 5,55 | 5,26 | 18.251 |
| 05 Apr 2024 | 5,41 | 0,13 | 2,46% | 5,17 | 5,41 | 5,17 | 3.490 |
| 04 Apr 2024 | 5,28 | -0,09 | -1,68% | 5,36 | 5,50 | 5,28 | 12.528 |
| 03 Apr 2024 | 5,37 | 0,14 | 2,68% | 5,37 | 5,42 | 5,32 | 17.335 |
| 02 Apr 2024 | 5,23 | -0,43 | -7,60% | 5,52 | 5,52 | 5,20 | 43.357 |
| 01 Apr 2024 | 5,66 | -0,29 | -4,87% | 5,88 | 5,88 | 5,55 | 25.656 |
| 28 Mar 2024 | 5,95 | -0,18 | -2,94% | 5,92 | 6,20 | 5,92 | 48.476 |
| 27 Mar 2024 | 6,13 | 0,10 | 1,66% | 5,91 | 6,22 | 5,91 | 26.045 |
| 26 Mar 2024 | 6,03 | 0,00 | 0,00% | 5,89 | 6,14 | 5,89 | 17.394 |
| 25 Mar 2024 | 6,03 | -0,01 | -0,17% | 5,97 | 6,24 | 5,97 | 25.286 |
| 22 Mar 2024 | 6,04 | 0,19 | 3,25% | 5,87 | 6,09 | 5,72 | 23.384 |
| 21 Mar 2024 | 5,85 | -0,29 | -4,72% | 6,02 | 6,09 | 5,85 | 21.123 |
| 20 Mar 2024 | 6,14 | -0,02 | -0,32% | 6,13 | 6,20 | 6,10 | 24.775 |
| 19 Mar 2024 | 6,16 | 0,31 | 5,30% | 5,80 | 6,27 | 5,80 | 120.432 |
| 18 Mar 2024 | 5,85 | 0,55 | 10,38% | 5,22 | 5,85 | 5,22 | 119.200 |
| 15 Mar 2024 | 5,30 | -0,10 | -1,85% | 5,35 | 5,43 | 5,30 | 18.902 |
| 14 Mar 2024 | 5,40 | 0,00 | 0,00% | 5,34 | 5,40 | 5,33 | 3.300 |
| 13 Mar 2024 | 5,40 | 0,19 | 3,65% | 5,12 | 5,45 | 5,12 | 40.240 |
| 12 Mar 2024 | 5,21 | -0,01 | -0,19% | 5,09 | 5,26 | 5,09 | 10.601 |
| 11 Mar 2024 | 5,22 | 0,02 | 0,38% | 5,08 | 5,26 | 5,08 | 30.825 |
| 08 Mar 2024 | 5,20 | 0,05 | 0,97% | 5,02 | 5,25 | 5,02 | 16.968 |
| 07 Mar 2024 | 5,15 | -0,03 | -0,58% | 5,00 | 5,26 | 5,00 | 43.383 |
| 06 Mar 2024 | 5,18 | 0,01 | 0,19% | 5,21 | 5,23 | 5,09 | 21.897 |
| 05 Mar 2024 | 5,17 | -0,04 | -0,77% | 5,16 | 5,25 | 5,16 | 13.930 |
| 04 Mar 2024 | 5,21 | -0,01 | -0,19% | 5,25 | 5,25 | 5,18 | 13.484 |
| 01 Mar 2024 | 5,22 | 0,06 | 1,16% | 5,25 | 5,26 | 5,22 | 7.792 |
| 29 Feb 2024 | 5,16 | -0,02 | -0,39% | 5,18 | 5,24 | 5,16 | 15.021 |
| 28 Feb 2024 | 5,18 | 0,00 | 0,00% | 5,19 | 5,33 | 5,18 | 17.880 |
| 27 Feb 2024 | 5,18 | 0,02 | 0,39% | 5,16 | 5,22 | 5,16 | 33.671 |
| 26 Feb 2024 | 5,16 | -0,11 | -2,09% | 5,26 | 5,26 | 5,15 | 32.432 |
| 23 Feb 2024 | 5,27 | -0,01 | -0,19% | 5,30 | 5,35 | 5,21 | 16.169 |
| 22 Feb 2024 | 5,28 | 0,10 | 1,93% | 5,21 | 5,28 | 5,18 | 6.571 |
| 21 Feb 2024 | 5,18 | -0,01 | -0,19% | 5,19 | 5,22 | 5,17 | 8.001 |
| 20 Feb 2024 | 5,19 | -0,27 | -4,95% | 5,16 | 5,30 | 5,16 | 30.269 |
| 16 Feb 2024 | 5,46 | 0,21 | 4,00% | 5,27 | 5,50 | 5,27 | 64.859 |
| 15 Feb 2024 | 5,25 | 0,23 | 4,58% | 5,08 | 5,26 | 5,08 | 15.699 |
| 14 Feb 2024 | 5,02 | -0,02 | -0,40% | 5,09 | 5,10 | 4,97 | 8.104 |
| 13 Feb 2024 | 5,04 | -0,02 | -0,40% | 4,99 | 5,05 | 4,96 | 28.445 |
|
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 |
