Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 24 Mag 2024 | 4,93 | -0,05 | -1,00% | 4,9398 | 4,96 | 4,925 | 302.866 |
| 23 Mag 2024 | 4,98 | -0,12 | -2,35% | 5,09 | 5,09 | 4,97 | 404.197 |
| 22 Mag 2024 | 5,10 | -0,01 | -0,12% | 5,16 | 5,17 | 5,10 | 354.095 |
| 21 Mag 2024 | 5,106 | -0,14 | -2,74% | 5,10 | 5,12 | 5,0763 | 162.442 |
| 20 Mag 2024 | 5,25 | -0,01 | -0,19% | 5,26 | 5,282 | 5,19 | 207.022 |
| 17 Mag 2024 | 5,26 | -0,14 | -2,59% | 5,25 | 5,2894 | 5,19 | 115.604 |
| 16 Mag 2024 | 5,40 | -0,27 | -4,68% | 5,44 | 5,48 | 5,37 | 63.447 |
| 15 Mag 2024 | 5,665 | -0,06 | -0,96% | 5,66 | 5,70 | 5,625 | 51.342 |
| 14 Mag 2024 | 5,72 | -0,15 | -2,56% | 5,71 | 5,75 | 5,6505 | 101.596 |
| 13 Mag 2024 | 5,87 | 0,04 | 0,77% | 5,815 | 5,91 | 5,815 | 219.017 |
| 10 Mag 2024 | 5,825 | -0,03 | -0,43% | 5,87 | 5,87 | 5,8172 | 52.110 |
| 09 Mag 2024 | 5,85 | -0,10 | -1,68% | 5,79 | 5,85 | 5,77 | 108.825 |
| 08 Mag 2024 | 5,95 | -0,05 | -0,83% | 6,084 | 6,09 | 5,88 | 114.390 |
| 07 Mag 2024 | 6,00 | 0,08 | 1,39% | 5,99 | 6,09 | 5,9733 | 155.371 |
| 06 Mag 2024 | 5,9175 | 0,23 | 4,00% | 5,886 | 5,96 | 5,886 | 92.766 |
| 03 Mag 2024 | 5,69 | 0,37 | 6,98% | 5,70 | 5,72 | 5,61 | 172.389 |
| 02 Mag 2024 | 5,3186 | -0,34 | -6,03% | 5,33 | 5,40 | 5,25 | 166.802 |
| 01 Mag 2024 | 5,66 | 0,08 | 1,43% | 5,64 | 5,73 | 5,55 | 77.200 |
| 30 Apr 2024 | 5,58 | -0,03 | -0,53% | 5,57 | 5,63 | 5,49 | 85.677 |
| 29 Apr 2024 | 5,61 | -0,06 | -1,06% | 5,535 | 5,62 | 5,50 | 414.486 |
| 26 Apr 2024 | 5,67 | 0,06 | 1,07% | 5,57 | 5,67 | 5,56 | 147.460 |
| 25 Apr 2024 | 5,61 | -0,02 | -0,36% | 5,56 | 5,62 | 5,56 | 109.717 |
| 24 Apr 2024 | 5,63 | 0,02 | 0,36% | 5,59 | 5,63 | 5,59 | 191.034 |
| 23 Apr 2024 | 5,61 | -0,01 | -0,18% | 5,5857 | 5,61 | 5,55 | 213.857 |
| 22 Apr 2024 | 5,62 | 0,05 | 0,90% | 5,51 | 5,62 | 5,4905 | 177.456 |
| 19 Apr 2024 | 5,57 | 0,01 | 0,18% | 5,572 | 5,61 | 5,54 | 247.907 |
| 18 Apr 2024 | 5,56 | -0,08 | -1,42% | 5,585 | 5,62 | 5,55 | 323.434 |
| 17 Apr 2024 | 5,64 | 0,08 | 1,44% | 5,58 | 5,66 | 5,58 | 436.978 |
| 16 Apr 2024 | 5,56 | -0,04 | -0,71% | 5,568 | 5,59 | 5,54 | 586.185 |
| 15 Apr 2024 | 5,60 | -0,03 | -0,53% | 5,73 | 5,7425 | 5,60 | 171.753 |
| 12 Apr 2024 | 5,63 | 0,00 | 0,00% | 5,605 | 5,68 | 5,593 | 131.098 |
| 11 Apr 2024 | 5,63 | 0,09 | 1,62% | 5,668 | 5,668 | 5,55 | 340.040 |
| 10 Apr 2024 | 5,54 | -0,19 | -3,32% | 5,532 | 5,5825 | 5,51 | 168.179 |
| 09 Apr 2024 | 5,73 | 0,22 | 3,99% | 5,65 | 5,7314 | 5,64 | 345.574 |
| 08 Apr 2024 | 5,51 | 0,13 | 2,32% | 5,45 | 5,52 | 5,42 | 445.453 |
| 05 Apr 2024 | 5,385 | -0,15 | -2,69% | 5,455 | 5,455 | 5,37 | 199.632 |
| 04 Apr 2024 | 5,534 | -0,01 | -0,11% | 5,61 | 5,64 | 5,534 | 167.514 |
| 03 Apr 2024 | 5,54 | 0,15 | 2,78% | 5,45 | 5,54 | 5,45 | 132.337 |
| 02 Apr 2024 | 5,39 | 0,05 | 0,94% | 5,34 | 5,40 | 5,34 | 127.859 |
| 01 Apr 2024 | 5,34 | -0,02 | -0,45% | 5,295 | 5,45 | 5,11 | 314.313 |
| 28 Mar 2024 | 5,364 | -0,10 | -1,76% | 5,32 | 5,3795 | 5,30 | 142.594 |
| 27 Mar 2024 | 5,46 | 0,03 | 0,55% | 5,29 | 5,46 | 5,27 | 323.477 |
| 26 Mar 2024 | 5,43 | -0,24 | -4,15% | 5,52 | 5,52 | 5,42 | 493.880 |
| 25 Mar 2024 | 5,665 | 0,04 | 0,80% | 5,64 | 5,6975 | 5,64 | 304.204 |
| 22 Mar 2024 | 5,62 | -0,02 | -0,35% | 5,608 | 5,65 | 5,585 | 156.786 |
| 21 Mar 2024 | 5,64 | -0,04 | -0,70% | 5,63 | 5,6925 | 5,6003 | 146.064 |
| 20 Mar 2024 | 5,68 | 0,19 | 3,46% | 5,57 | 5,70 | 5,57 | 161.227 |
| 19 Mar 2024 | 5,49 | -0,05 | -0,90% | 5,52 | 5,54 | 5,49 | 208.047 |
| 18 Mar 2024 | 5,54 | -0,04 | -0,72% | 5,59 | 5,60 | 5,54 | 173.502 |
| 15 Mar 2024 | 5,58 | 0,03 | 0,54% | 5,60 | 5,658 | 5,572 | 177.797 |
| 14 Mar 2024 | 5,55 | 0,01 | 0,18% | 5,55 | 5,58 | 5,52 | 153.533 |
| 13 Mar 2024 | 5,54 | -0,15 | -2,64% | 5,56 | 5,59 | 5,52 | 84.827 |
| 12 Mar 2024 | 5,69 | 0,06 | 1,07% | 5,64 | 5,69 | 5,63 | 107.293 |
| 11 Mar 2024 | 5,63 | 0,12 | 2,16% | 5,58 | 5,65 | 5,555 | 169.406 |
| 08 Mar 2024 | 5,511 | -0,03 | -0,52% | 5,55 | 5,56 | 5,49 | 116.198 |
| 07 Mar 2024 | 5,54 | 0,23 | 4,33% | 5,50 | 5,57 | 5,50 | 440.137 |
| 06 Mar 2024 | 5,31 | 0,05 | 0,95% | 5,28 | 5,3274 | 5,28 | 289.126 |
| 05 Mar 2024 | 5,26 | 0,01 | 0,19% | 5,29 | 5,312 | 5,22 | 243.344 |
| 04 Mar 2024 | 5,25 | -0,06 | -1,13% | 5,20 | 5,27 | 5,18 | 235.615 |
| 01 Mar 2024 | 5,31 | 0,14 | 2,71% | 5,295 | 5,34 | 5,25 | 181.413 |
| 29 Feb 2024 | 5,17 | 0,01 | 0,19% | 5,20 | 5,22 | 5,13 | 391.698 |
| 28 Feb 2024 | 5,16 | -0,21 | -3,91% | 5,15 | 5,20 | 5,11 | 139.520 |
|
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 |
