Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4,65 | 0,100 | 2,22% | 4,54 | 4,76 | 4,43 | 416.751,00 |
| 25 Apr 2024 | 4,55 | -0,280 | -5,72% | 4,86 | 4,99 | 4,50 | 431.639,00 |
| 24 Apr 2024 | 4,82 | 0,130 | 2,71% | 4,72 | 4,88 | 4,62 | 329.118,00 |
| 23 Apr 2024 | 4,69 | 0,010 | 0,13% | 4,67 | 4,89 | 4,62 | 449.195,00 |
| 22 Apr 2024 | 4,69 | 0,160 | 3,44% | 4,50 | 4,73 | 4,46 | 436.468,00 |
| 21 Apr 2024 | 4,53 | 0,080 | 1,80% | 4,47 | 4,79 | 4,40 | 755.129,00 |
| 20 Apr 2024 | 4,45 | 0,180 | 4,09% | 4,29 | 4,50 | 3,95 | 288.051,00 |
| 19 Apr 2024 | 4,28 | 0,210 | 5,06% | 4,11 | 4,31 | 3,99 | 225.649,00 |
| 18 Apr 2024 | 4,07 | -0,120 | -2,79% | 4,17 | 4,20 | 3,95 | 260.563,00 |
| 17 Apr 2024 | 4,19 | 0,090 | 2,32% | 4,09 | 4,23 | 3,94 | 360.762,00 |
| 16 Apr 2024 | 4,09 | -0,330 | -7,38% | 4,38 | 4,55 | 3,99 | 286.365,00 |
| 15 Apr 2024 | 4,42 | 0,300 | 7,15% | 4,15 | 4,46 | 3,90 | 559.090,00 |
| 14 Apr 2024 | 4,12 | -0,700 | -14,55% | 4,79 | 4,91 | 3,77 | 682.815,00 |
| 13 Apr 2024 | 4,83 | -1,02 | -17,50% | 5,87 | 6,01 | 4,59 | 821.872,00 |
| 12 Apr 2024 | 5,85 | -0,110 | -1,76% | 5,96 | 6,21 | 5,82 | 525.409,00 |
| 11 Apr 2024 | 5,96 | 0,190 | 3,28% | 5,74 | 5,97 | 5,56 | 373.603,00 |
| 10 Apr 2024 | 5,77 | -0,390 | -6,26% | 6,15 | 6,20 | 5,72 | 430.529,00 |
| 09 Apr 2024 | 6,15 | 0,00 | -0,03% | 6,19 | 6,38 | 6,07 | 498.078,00 |
| 08 Apr 2024 | 6,15 | 0,170 | 2,91% | 5,99 | 6,19 | 5,91 | 360.916,00 |
| 07 Apr 2024 | 5,98 | 0,390 | 7,00% | 5,63 | 6,07 | 5,61 | 222.186,00 |
| 06 Apr 2024 | 5,59 | -0,320 | -5,48% | 5,87 | 5,94 | 5,46 | 238.599,00 |
| 05 Apr 2024 | 5,91 | 0,220 | 3,79% | 5,74 | 6,16 | 5,60 | 399.137,00 |
| 04 Apr 2024 | 5,70 | 0,050 | 0,89% | 5,66 | 5,97 | 5,48 | 295.731,00 |
| 03 Apr 2024 | 5,65 | -0,510 | -8,21% | 6,14 | 6,15 | 5,46 | 366.081,00 |
| 02 Apr 2024 | 6,15 | -0,130 | -2,10% | 6,28 | 6,39 | 5,84 | 459.796,00 |
| 01 Apr 2024 | 6,28 | 0,260 | 4,33% | 6,01 | 6,31 | 5,92 | 317.861,00 |
| 31 Mar 2024 | 6,02 | -0,320 | -5,00% | 6,36 | 6,38 | 5,98 | 290.315,00 |
| 30 Mar 2024 | 6,34 | -0,260 | -3,91% | 6,62 | 6,62 | 6,26 | 310.151,00 |
| 29 Mar 2024 | 6,60 | -0,130 | -1,92% | 6,73 | 6,89 | 6,49 | 453.672,00 |
| 28 Mar 2024 | 6,73 | -0,460 | -6,39% | 7,18 | 7,49 | 6,67 | 550.524,00 |
| 27 Mar 2024 | 7,19 | 0,040 | 0,57% | 7,16 | 7,55 | 6,93 | 635.584,00 |
| 26 Mar 2024 | 7,14 | 0,040 | 0,49% | 7,09 | 7,24 | 6,80 | 772.831,00 |
| 25 Mar 2024 | 7,11 | -0,090 | -1,20% | 7,24 | 7,56 | 7,00 | 966.581,00 |
| 24 Mar 2024 | 7,20 | -0,350 | -4,68% | 7,47 | 8,50 | 7,07 | 3.160.528,00 |
| 23 Mar 2024 | 7,55 | 1,26 | 20,08% | 6,31 | 7,96 | 6,14 | 4.015.842,00 |
| 22 Mar 2024 | 6,29 | 0,010 | 0,19% | 6,24 | 6,55 | 6,13 | 1.144.406,00 |
| 21 Mar 2024 | 6,27 | -0,160 | -2,53% | 6,48 | 6,67 | 5,85 | 1.324.688,00 |
| 20 Mar 2024 | 6,44 | -1,59 | -19,82% | 8,41 | 9,04 | 6,29 | 6.081.688,00 |
| 19 Mar 2024 | 8,03 | 2,47 | 44,49% | 5,54 | 8,57 | 5,46 | 4.283.351,00 |
| 18 Mar 2024 | 5,56 | 0,230 | 4,34% | 5,35 | 5,69 | 5,02 | 565.119,00 |
| 17 Mar 2024 | 5,33 | -0,220 | -3,95% | 5,54 | 6,14 | 5,17 | 1.417.085,00 |
| 16 Mar 2024 | 5,54 | -0,220 | -3,80% | 5,74 | 5,83 | 5,09 | 448.708,00 |
| 15 Mar 2024 | 5,76 | 0,00 | 0,00% | 5,76 | 5,76 | 5,76 | 0,00 |
| 14 Mar 2024 | 5,76 | -0,210 | -3,50% | 5,95 | 6,27 | 5,67 | 1.937.765,00 |
| 13 Mar 2024 | 5,97 | 0,880 | 17,19% | 5,10 | 9,25 | 5,09 | 9.605.505,00 |
| 12 Mar 2024 | 5,10 | 0,360 | 7,69% | 4,73 | 5,13 | 4,58 | 519.267,00 |
| 11 Mar 2024 | 4,73 | -0,200 | -4,06% | 4,93 | 4,97 | 4,62 | 543.844,00 |
| 10 Mar 2024 | 4,93 | -0,120 | -2,43% | 5,07 | 5,22 | 4,90 | 602.454,00 |
| 09 Mar 2024 | 5,06 | 0,400 | 8,50% | 4,66 | 5,48 | 4,65 | 1.435.476,00 |
| 08 Mar 2024 | 4,66 | 0,170 | 3,79% | 4,49 | 4,80 | 4,48 | 745.753,00 |
| 07 Mar 2024 | 4,49 | 0,240 | 5,70% | 4,25 | 4,56 | 4,10 | 577.711,00 |
| 06 Mar 2024 | 4,25 | -0,330 | -7,13% | 4,57 | 4,59 | 4,00 | 537.041,00 |
| 05 Mar 2024 | 4,57 | -0,060 | -1,23% | 4,63 | 4,68 | 4,50 | 406.280,00 |
| 04 Mar 2024 | 4,63 | -0,080 | -1,66% | 4,70 | 4,74 | 4,52 | 266.539,00 |
| 03 Mar 2024 | 4,71 | 0,190 | 4,18% | 4,53 | 4,76 | 4,44 | 531.345,00 |
| 02 Mar 2024 | 4,52 | 0,290 | 6,86% | 4,23 | 4,55 | 4,23 | 333.570,00 |
| 01 Mar 2024 | 4,23 | 0,010 | 0,26% | 4,23 | 4,40 | 4,14 | 399.037,00 |
| 29 Feb 2024 | 4,22 | 0,040 | 0,84% | 4,19 | 4,65 | 3,96 | 991.681,00 |
| 28 Feb 2024 | 4,18 | -0,050 | -1,25% | 4,23 | 4,35 | 4,07 | 505.635,00 |
| 27 Feb 2024 | 4,24 | 0,080 | 1,88% | 4,14 | 4,80 | 4,06 | 1.220.734,00 |
| 26 Feb 2024 | 4,16 | -0,060 | -1,31% | 4,22 | 4,40 | 4,11 | 345.342,00 |
| 25 Feb 2024 | 4,21 | 0,280 | 7,15% | 3,95 | 4,26 | 3,88 | 650.671,00 |
| 24 Feb 2024 | 3,93 | 0,170 | 4,60% | 3,76 | 4,07 | 3,76 | 792.434,00 |
| 23 Feb 2024 | 3,76 | 0,090 | 2,59% | 3,66 | 3,89 | 3,62 | 443.060,00 |
| 22 Feb 2024 | 3,66 | -0,030 | -0,79% | 3,70 | 3,72 | 3,53 | 297.143,00 |
| 21 Feb 2024 | 3,69 | -0,060 | -1,62% | 3,76 | 3,80 | 3,60 | 470.620,00 |
| 20 Feb 2024 | 3,75 | -0,030 | -0,71% | 3,79 | 3,85 | 3,70 | 586.018,00 |
| 19 Feb 2024 | 3,78 | 0,030 | 0,69% | 3,75 | 3,85 | 3,74 | 462.308,00 |
| 18 Feb 2024 | 3,76 | 0,060 | 1,62% | 3,68 | 4,05 | 3,64 | 1.891.624,00 |
| 17 Feb 2024 | 3,70 | 0,200 | 5,69% | 3,49 | 4,41 | 3,42 | 5.100.982,00 |
| 16 Feb 2024 | 3,50 | 0,140 | 4,11% | 3,36 | 3,53 | 3,35 | 322.316,00 |
| 15 Feb 2024 | 3,36 | 0,080 | 2,50% | 3,27 | 3,39 | 3,24 | 354.823,00 |
| 14 Feb 2024 | 3,28 | -0,040 | -1,15% | 3,32 | 3,34 | 3,21 | 280.516,00 |
| 13 Feb 2024 | 3,31 | 0,090 | 2,63% | 3,23 | 3,34 | 3,18 | 402.575,00 |
| 12 Feb 2024 | 3,23 | -0,090 | -2,59% | 3,31 | 3,40 | 3,21 | 365.702,00 |
| 11 Feb 2024 | 3,32 | 0,060 | 1,97% | 3,25 | 3,36 | 3,22 | 267.613,00 |
| 10 Feb 2024 | 3,25 | 0,070 | 2,17% | 3,19 | 3,26 | 3,18 | 227.667,00 |
| 09 Feb 2024 | 3,18 | 0,00 | 0,00% | 3,18 | 3,20 | 3,16 | 97.799,00 |
| 08 Feb 2024 | 3,18 | 0,050 | 1,50% | 3,14 | 3,20 | 3,12 | 132.589,00 |
| 07 Feb 2024 | 3,14 | -0,030 | -0,85% | 3,16 | 3,21 | 3,12 | 204.268,00 |
| 06 Feb 2024 | 3,16 | -0,010 | -0,16% | 3,18 | 3,24 | 3,12 | 221.336,00 |
| 05 Feb 2024 | 3,17 | 0,00 | 0,13% | 3,16 | 3,22 | 3,13 | 175.116,00 |
| 04 Feb 2024 | 3,16 | 0,010 | 0,19% | 3,16 | 3,20 | 3,13 | 174.621,00 |
| 03 Feb 2024 | 3,16 | 0,010 | 0,38% | 3,14 | 3,20 | 3,12 | 140.620,00 |
| 02 Feb 2024 | 3,15 | 0,060 | 1,85% | 3,10 | 3,16 | 3,02 | 189.190,00 |
| 01 Feb 2024 | 3,09 | -0,110 | -3,41% | 3,20 | 3,28 | 3,07 | 466.762,00 |
| 31 Gen 2024 | 3,20 | -0,050 | -1,57% | 3,23 | 3,35 | 3,18 | 301.838,00 |
| 30 Gen 2024 | 3,25 | 0,060 | 1,82% | 3,18 | 3,30 | 3,15 | 354.636,00 |
| 29 Gen 2024 | 3,19 | -0,080 | -2,57% | 3,27 | 3,36 | 3,17 | 364.565,00 |
| 28 Gen 2024 | 3,27 | -0,040 | -1,21% | 3,31 | 3,37 | 3,27 | 204.413,00 |
|
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 |
