Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 14 Mag 2024 | 4,91 | 0,03 | 0,61% | 4,86 | 4,94 | 4,77 | 96.323 |
| 13 Mag 2024 | 4,88 | 0,02 | 0,41% | 4,865 | 4,9499 | 4,77 | 145.808 |
| 10 Mag 2024 | 4,86 | 0,00 | 0,00% | 4,72 | 4,91 | 4,72 | 50.976 |
| 09 Mag 2024 | 4,86 | -0,03 | -0,61% | 4,8975 | 4,8975 | 4,68 | 199.691 |
| 08 Mag 2024 | 4,89 | -0,01 | -0,20% | 5,02 | 5,02 | 4,818 | 92.970 |
| 07 Mag 2024 | 4,90 | -0,07 | -1,31% | 4,86 | 4,95 | 4,77 | 198.633 |
| 06 Mag 2024 | 4,965 | 0,00 | 0,10% | 5,15 | 5,15 | 4,85 | 105.840 |
| 03 Mag 2024 | 4,96 | 0,03 | 0,61% | 4,90 | 5,02 | 4,8783 | 70.182 |
| 02 Mag 2024 | 4,93 | 0,07 | 1,44% | 4,88 | 4,93 | 4,77 | 62.473 |
| 01 Mag 2024 | 4,86 | 0,13 | 2,75% | 4,826 | 4,91 | 4,79 | 120.612 |
| 30 Apr 2024 | 4,73 | -0,15 | -3,07% | 4,88 | 4,88 | 4,73 | 72.202 |
| 29 Apr 2024 | 4,88 | 0,02 | 0,41% | 4,86 | 4,92 | 4,826 | 140.488 |
| 26 Apr 2024 | 4,86 | 0,07 | 1,46% | 4,80 | 4,86 | 4,80 | 121.418 |
| 25 Apr 2024 | 4,79 | -0,10 | -2,04% | 4,80 | 4,93 | 4,705 | 154.581 |
| 24 Apr 2024 | 4,89 | 0,00 | -0,01% | 4,885 | 4,91 | 4,847 | 145.316 |
| 23 Apr 2024 | 4,8903 | -0,02 | -0,40% | 4,95 | 4,96 | 4,88 | 195.368 |
| 22 Apr 2024 | 4,91 | 0,12 | 2,51% | 4,95 | 4,975 | 4,89 | 200.341 |
| 19 Apr 2024 | 4,79 | -0,09 | -1,84% | 4,81 | 4,83 | 4,79 | 211.050 |
| 18 Apr 2024 | 4,88 | -0,11 | -2,20% | 4,8526 | 4,94 | 4,78 | 209.660 |
| 17 Apr 2024 | 4,99 | -0,07 | -1,38% | 5,00 | 5,15 | 4,96 | 285.992 |
| 16 Apr 2024 | 5,06 | 0,08 | 1,61% | 5,10 | 5,105 | 5,00 | 361.381 |
| 15 Apr 2024 | 4,98 | -0,11 | -2,16% | 5,095 | 5,19 | 4,98 | 163.263 |
| 12 Apr 2024 | 5,09 | -0,06 | -1,17% | 5,095 | 5,18 | 5,03 | 63.947 |
| 11 Apr 2024 | 5,15 | -0,05 | -0,96% | 5,135 | 5,27 | 5,00 | 204.702 |
| 10 Apr 2024 | 5,20 | -0,06 | -1,14% | 5,36 | 5,36 | 5,20 | 100.369 |
| 09 Apr 2024 | 5,26 | -0,08 | -1,50% | 5,41 | 5,41 | 5,23 | 131.203 |
| 08 Apr 2024 | 5,34 | -0,03 | -0,56% | 5,44 | 5,44 | 5,26 | 189.881 |
| 05 Apr 2024 | 5,37 | 0,05 | 0,94% | 5,335 | 5,37 | 5,30 | 68.734 |
| 04 Apr 2024 | 5,32 | -0,10 | -1,85% | 5,325 | 5,37 | 5,28 | 154.363 |
| 03 Apr 2024 | 5,42 | -0,04 | -0,73% | 5,385 | 5,44 | 5,35 | 104.030 |
| 02 Apr 2024 | 5,46 | 0,03 | 0,63% | 5,43 | 5,495 | 5,42 | 47.498 |
| 01 Apr 2024 | 5,426 | -0,01 | -0,26% | 5,43 | 5,54 | 5,37 | 67.503 |
| 28 Mar 2024 | 5,44 | -0,03 | -0,46% | 5,415 | 5,4895 | 5,379 | 55.166 |
| 27 Mar 2024 | 5,465 | -0,08 | -1,35% | 5,485 | 5,52 | 5,43 | 86.540 |
| 26 Mar 2024 | 5,54 | 0,02 | 0,36% | 5,555 | 5,555 | 5,46 | 90.516 |
| 25 Mar 2024 | 5,52 | 0,04 | 0,73% | 5,51 | 5,54 | 5,44 | 173.112 |
| 22 Mar 2024 | 5,48 | -0,02 | -0,36% | 5,67 | 5,67 | 5,43 | 210.414 |
| 21 Mar 2024 | 5,50 | -0,05 | -0,90% | 5,48 | 5,50 | 5,47 | 58.209 |
| 20 Mar 2024 | 5,55 | 0,01 | 0,18% | 5,494 | 5,55 | 5,44 | 50.344 |
| 19 Mar 2024 | 5,54 | -0,05 | -0,89% | 5,48 | 5,55 | 5,45 | 110.964 |
| 18 Mar 2024 | 5,59 | 0,02 | 0,36% | 5,52 | 5,61 | 5,43 | 61.808 |
| 15 Mar 2024 | 5,57 | 0,14 | 2,58% | 5,57 | 5,59 | 5,55 | 76.602 |
| 14 Mar 2024 | 5,43 | -0,12 | -2,16% | 5,43 | 5,53 | 5,42 | 55.508 |
| 13 Mar 2024 | 5,55 | 0,02 | 0,36% | 5,536 | 5,56 | 5,50 | 30.347 |
| 12 Mar 2024 | 5,53 | 0,07 | 1,28% | 5,43 | 5,54 | 5,424 | 149.455 |
| 11 Mar 2024 | 5,46 | -0,02 | -0,36% | 5,46 | 5,55 | 5,3718 | 59.909 |
| 08 Mar 2024 | 5,48 | 0,06 | 1,11% | 5,50 | 5,50 | 5,41 | 44.105 |
| 07 Mar 2024 | 5,42 | 0,02 | 0,37% | 5,40 | 5,45 | 5,39 | 179.540 |
| 06 Mar 2024 | 5,40 | 0,13 | 2,47% | 5,43 | 5,45 | 5,3804 | 126.188 |
| 05 Mar 2024 | 5,27 | -0,24 | -4,36% | 5,35 | 5,35 | 5,25 | 96.961 |
| 04 Mar 2024 | 5,51 | 0,01 | 0,18% | 5,51 | 5,54 | 5,48 | 66.671 |
| 01 Mar 2024 | 5,50 | 0,06 | 1,10% | 5,39 | 5,50 | 5,31 | 55.721 |
| 29 Feb 2024 | 5,44 | 0,05 | 0,93% | 5,31 | 5,48 | 5,31 | 178.505 |
| 28 Feb 2024 | 5,39 | -0,02 | -0,40% | 5,352 | 5,45 | 5,352 | 50.479 |
| 27 Feb 2024 | 5,4116 | 0,06 | 1,15% | 5,3782 | 5,44 | 5,345 | 80.666 |
| 26 Feb 2024 | 5,35 | 0,03 | 0,56% | 5,36 | 5,39 | 5,325 | 101.485 |
| 23 Feb 2024 | 5,3201 | 0,04 | 0,76% | 5,305 | 5,36 | 5,305 | 67.108 |
| 22 Feb 2024 | 5,28 | -0,03 | -0,56% | 5,31 | 5,36 | 5,26 | 132.096 |
| 21 Feb 2024 | 5,31 | -0,09 | -1,67% | 5,32 | 5,34 | 5,289 | 171.511 |
| 20 Feb 2024 | 5,40 | 0,04 | 0,65% | 5,41 | 5,46 | 5,36 | 176.801 |
| 16 Feb 2024 | 5,365 | 0,09 | 1,61% | 5,3501 | 5,38 | 5,35 | 77.013 |
| 15 Feb 2024 | 5,28 | -0,19 | -3,47% | 5,275 | 5,37 | 5,25 | 139.623 |
|
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 |
