Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 11 Mag 2024 | 6,39 | -0,92 | -12,59% | 7,36 | 7,6382 | 6,20 | 99.940 |
| 10 Mag 2024 | 7,31 | -0,17 | -2,27% | 7,49 | 7,7731 | 7,16 | 99.854 |
| 09 Mag 2024 | 7,48 | -0,06 | -0,80% | 7,35 | 7,6499 | 7,05 | 57.437 |
| 08 Mag 2024 | 7,54 | 0,33 | 4,58% | 7,25 | 7,54 | 6,9044 | 56.265 |
| 07 Mag 2024 | 7,21 | 0,58 | 8,75% | 6,52 | 7,44 | 6,51 | 108.497 |
| 04 Mag 2024 | 6,63 | -0,05 | -0,75% | 6,54 | 6,9699 | 6,35 | 69.613 |
| 03 Mag 2024 | 6,68 | 0,88 | 15,17% | 6,04 | 6,74 | 5,8257 | 118.203 |
| 02 Mag 2024 | 5,80 | -1,30 | -18,31% | 6,99 | 7,10 | 5,64 | 141.080 |
| 01 Mag 2024 | 7,10 | 0,11 | 1,57% | 7,03 | 7,60 | 6,93 | 138.027 |
| 30 Apr 2024 | 6,99 | 0,84 | 13,66% | 6,49 | 7,40 | 6,4073 | 267.147 |
| 27 Apr 2024 | 6,15 | 1,34 | 27,86% | 5,08 | 6,22 | 5,04 | 190.648 |
| 26 Apr 2024 | 4,81 | -0,14 | -2,83% | 4,97 | 5,00 | 4,71 | 16.780 |
| 25 Apr 2024 | 4,95 | -0,12 | -2,37% | 5,12 | 5,12 | 4,70 | 15.675 |
| 24 Apr 2024 | 5,07 | -0,03 | -0,59% | 5,10 | 5,20 | 5,00 | 28.711 |
| 23 Apr 2024 | 5,10 | -0,09 | -1,79% | 5,42 | 5,42 | 5,10 | 16.985 |
| 20 Apr 2024 | 5,1931 | 0,00 | 0,01% | 5,25 | 5,30 | 5,03 | 22.181 |
| 19 Apr 2024 | 5,1927 | -0,51 | -8,90% | 5,99 | 6,50 | 4,95 | 202.835 |
| 18 Apr 2024 | 5,70 | 0,44 | 8,37% | 5,20 | 5,80 | 5,20 | 36.336 |
| 17 Apr 2024 | 5,26 | 0,01 | 0,19% | 5,25 | 5,2673 | 4,93 | 13.900 |
| 16 Apr 2024 | 5,25 | 0,45 | 9,38% | 4,83 | 5,25 | 4,74 | 16.740 |
| 13 Apr 2024 | 4,80 | 0,00 | 0,00% | 5,00 | 5,04 | 4,80 | 5.727 |
| 12 Apr 2024 | 4,80 | 0,00 | 0,00% | 4,83 | 5,0999 | 4,80 | 7.700 |
| 11 Apr 2024 | 4,80 | -0,19 | -3,81% | 5,03 | 5,2872 | 4,71 | 11.211 |
| 10 Apr 2024 | 4,99 | 0,01 | 0,20% | 5,06 | 5,2299 | 4,68 | 7.351 |
| 09 Apr 2024 | 4,98 | -0,03 | -0,50% | 4,63 | 5,22 | 4,56 | 14.373 |
| 06 Apr 2024 | 5,005 | -0,10 | -1,86% | 5,00 | 5,1499 | 5,00 | 8.386 |
| 05 Apr 2024 | 5,10 | -0,07 | -1,35% | 5,09 | 5,31 | 5,05 | 17.606 |
| 04 Apr 2024 | 5,17 | 0,04 | 0,78% | 5,15 | 5,25 | 5,02 | 20.644 |
| 03 Apr 2024 | 5,13 | 0,42 | 8,92% | 5,01 | 5,13 | 4,7945 | 36.696 |
| 02 Apr 2024 | 4,71 | 0,01 | 0,21% | 4,85 | 4,9999 | 4,65 | 9.759 |
| 28 Mar 2024 | 4,70 | -0,19 | -3,89% | 4,89 | 5,30 | 4,70 | 25.882 |
| 27 Mar 2024 | 4,89 | 0,00 | 0,00% | 4,88 | 4,9398 | 4,83 | 9.830 |
| 26 Mar 2024 | 4,89 | 0,06 | 1,24% | 4,85 | 4,95 | 4,75 | 12.228 |
| 25 Mar 2024 | 4,83 | -0,01 | -0,21% | 4,66 | 4,92 | 4,66 | 7.208 |
| 22 Mar 2024 | 4,84 | 0,15 | 3,20% | 4,89 | 4,9499 | 4,60 | 2.194 |
| 21 Mar 2024 | 4,69 | -0,15 | -3,10% | 4,64 | 4,9999 | 4,64 | 4.530 |
| 20 Mar 2024 | 4,8399 | 0,13 | 2,76% | 4,95 | 4,9899 | 4,6001 | 19.030 |
| 19 Mar 2024 | 4,71 | 0,16 | 3,52% | 4,55 | 4,91 | 4,327 | 26.007 |
| 18 Mar 2024 | 4,55 | 0,28 | 6,56% | 4,38 | 4,9756 | 4,3065 | 15.959 |
| 15 Mar 2024 | 4,2697 | 0,09 | 2,27% | 4,10 | 4,3799 | 4,10 | 13.138 |
| 14 Mar 2024 | 4,175 | 0,13 | 3,09% | 4,21 | 4,31 | 4,10 | 5.596 |
| 13 Mar 2024 | 4,05 | -0,09 | -2,17% | 4,24 | 4,2499 | 3,9401 | 2.131 |
| 12 Mar 2024 | 4,14 | 0,04 | 0,98% | 4,02 | 4,2999 | 4,02 | 1.554 |
| 11 Mar 2024 | 4,10 | 0,01 | 0,24% | 4,30 | 4,37 | 4,10 | 2.517 |
| 09 Mar 2024 | 4,09 | -0,02 | -0,37% | 4,05 | 4,3999 | 3,955 | 21.396 |
| 08 Mar 2024 | 4,105 | -0,05 | -1,08% | 4,07 | 4,20 | 4,05 | 7.763 |
| 07 Mar 2024 | 4,15 | -0,10 | -2,29% | 4,13 | 4,245 | 4,13 | 7.073 |
| 06 Mar 2024 | 4,2472 | 0,15 | 3,59% | 4,10 | 4,47 | 4,10 | 1.635 |
| 05 Mar 2024 | 4,10 | -0,23 | -5,31% | 4,50 | 4,5899 | 4,10 | 15.132 |
| 02 Mar 2024 | 4,33 | -0,14 | -3,02% | 4,50 | 4,50 | 4,33 | 3.957 |
| 01 Mar 2024 | 4,465 | 0,04 | 0,80% | 4,52 | 4,55 | 4,44 | 1.678 |
| 29 Feb 2024 | 4,4294 | -0,40 | -8,28% | 4,85 | 4,88 | 4,3345 | 26.538 |
| 28 Feb 2024 | 4,8295 | -0,14 | -2,83% | 5,00 | 5,00 | 4,76 | 4.530 |
| 27 Feb 2024 | 4,97 | 0,11 | 2,26% | 5,00 | 5,00 | 4,6901 | 10.493 |
| 24 Feb 2024 | 4,86 | 0,04 | 0,88% | 4,88 | 5,12 | 4,69 | 7.530 |
| 23 Feb 2024 | 4,8178 | -0,12 | -2,37% | 4,98 | 5,09 | 4,76 | 8.669 |
| 22 Feb 2024 | 4,935 | 0,14 | 2,81% | 4,81 | 4,99 | 4,73 | 11.793 |
| 21 Feb 2024 | 4,7999 | 0,34 | 7,62% | 4,45 | 4,7999 | 4,45 | 15.424 |
| 17 Feb 2024 | 4,46 | 0,07 | 1,59% | 4,50 | 4,50 | 4,3062 | 3.581 |
| 16 Feb 2024 | 4,39 | 0,17 | 4,03% | 4,26 | 4,42 | 4,22 | 3.694 |
| 15 Feb 2024 | 4,22 | -0,23 | -5,17% | 4,43 | 4,50 | 4,2087 | 3.250 |
| 14 Feb 2024 | 4,45 | 0,02 | 0,45% | 4,43 | 4,50 | 4,26 | 5.806 |
|
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 |
