Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 09 Mag 2024 | 3,49 | -0,050 | -1,27% | 3,54 | 3,55 | 3,44 | 190.386,00 |
| 08 Mag 2024 | 3,54 | -0,090 | -2,35% | 3,61 | 3,66 | 3,52 | 165.817,00 |
| 07 Mag 2024 | 3,62 | -0,130 | -3,44% | 3,75 | 3,97 | 3,61 | 300.277,00 |
| 06 Mag 2024 | 3,75 | 0,020 | 0,62% | 3,72 | 3,79 | 3,67 | 121.714,00 |
| 05 Mag 2024 | 3,73 | -0,010 | -0,35% | 3,73 | 3,79 | 3,70 | 150.140,00 |
| 04 Mag 2024 | 3,74 | 0,030 | 0,84% | 3,73 | 3,79 | 3,68 | 167.772,00 |
| 03 Mag 2024 | 3,71 | 0,100 | 2,68% | 3,60 | 3,74 | 3,52 | 202.219,00 |
| 02 Mag 2024 | 3,61 | 0,120 | 3,41% | 3,51 | 3,65 | 3,31 | 258.038,00 |
| 01 Mag 2024 | 3,49 | -0,130 | -3,51% | 3,62 | 3,66 | 3,38 | 303.944,00 |
| 30 Apr 2024 | 3,62 | -0,090 | -2,37% | 3,73 | 3,78 | 3,54 | 195.063,00 |
| 29 Apr 2024 | 3,71 | -0,080 | -1,98% | 3,79 | 3,87 | 3,71 | 126.205,00 |
| 28 Apr 2024 | 3,78 | 0,160 | 4,33% | 3,63 | 3,79 | 3,51 | 164.223,00 |
| 27 Apr 2024 | 3,63 | -0,120 | -3,10% | 3,75 | 3,80 | 3,60 | 98.161,00 |
| 26 Apr 2024 | 3,74 | 0,090 | 2,32% | 3,67 | 3,78 | 3,59 | 213.543,00 |
| 25 Apr 2024 | 3,66 | -0,100 | -2,74% | 3,79 | 3,95 | 3,62 | 260.305,00 |
| 24 Apr 2024 | 3,76 | -0,100 | -2,51% | 3,85 | 3,89 | 3,73 | 185.789,00 |
| 23 Apr 2024 | 3,86 | 0,120 | 3,16% | 3,76 | 3,92 | 3,72 | 246.098,00 |
| 22 Apr 2024 | 3,74 | -0,140 | -3,58% | 3,88 | 3,91 | 3,68 | 117.339,00 |
| 21 Apr 2024 | 3,88 | 0,350 | 9,76% | 3,55 | 3,89 | 3,49 | 156.511,00 |
| 20 Apr 2024 | 3,53 | -0,040 | -1,23% | 3,57 | 3,64 | 3,30 | 308.309,00 |
| 19 Apr 2024 | 3,58 | 0,060 | 1,59% | 3,54 | 3,65 | 3,44 | 170.879,00 |
| 18 Apr 2024 | 3,52 | -0,210 | -5,50% | 3,73 | 3,77 | 3,48 | 243.332,00 |
| 17 Apr 2024 | 3,73 | 0,030 | 0,70% | 3,70 | 3,82 | 3,56 | 350.281,00 |
| 16 Apr 2024 | 3,70 | -0,050 | -1,31% | 3,71 | 3,94 | 3,58 | 362.686,00 |
| 15 Apr 2024 | 3,75 | 0,280 | 8,13% | 3,48 | 3,83 | 3,36 | 507.383,00 |
| 14 Apr 2024 | 3,47 | -0,500 | -12,62% | 3,97 | 4,00 | 3,16 | 860.077,00 |
| 13 Apr 2024 | 3,97 | -0,510 | -11,39% | 4,49 | 4,56 | 3,78 | 689.720,00 |
| 12 Apr 2024 | 4,48 | -0,030 | -0,67% | 4,49 | 4,55 | 4,39 | 163.927,00 |
| 11 Apr 2024 | 4,51 | -0,020 | -0,42% | 4,52 | 4,56 | 4,34 | 259.634,00 |
| 10 Apr 2024 | 4,53 | -0,270 | -5,55% | 4,80 | 4,81 | 4,50 | 232.760,00 |
| 09 Apr 2024 | 4,79 | 0,140 | 3,03% | 4,64 | 4,80 | 4,54 | 181.632,00 |
| 08 Apr 2024 | 4,65 | 0,070 | 1,55% | 4,58 | 4,72 | 4,56 | 98.891,00 |
| 07 Apr 2024 | 4,58 | 0,070 | 1,48% | 4,51 | 4,63 | 4,50 | 125.900,00 |
| 06 Apr 2024 | 4,52 | -0,090 | -2,02% | 4,59 | 4,63 | 4,37 | 187.787,00 |
| 05 Apr 2024 | 4,61 | 0,050 | 1,05% | 4,56 | 4,66 | 4,44 | 189.436,00 |
| 04 Apr 2024 | 4,56 | -0,030 | -0,65% | 4,60 | 4,72 | 4,46 | 154.986,00 |
| 03 Apr 2024 | 4,59 | -0,250 | -5,22% | 4,84 | 4,84 | 4,51 | 295.280,00 |
| 02 Apr 2024 | 4,84 | -0,220 | -4,42% | 5,08 | 5,09 | 4,71 | 266.891,00 |
| 01 Apr 2024 | 5,07 | 0,110 | 2,20% | 4,95 | 5,08 | 4,95 | 96.085,00 |
| 31 Mar 2024 | 4,96 | -0,070 | -1,29% | 5,01 | 5,08 | 4,94 | 148.907,00 |
| 30 Mar 2024 | 5,02 | -0,020 | -0,46% | 5,04 | 5,08 | 4,94 | 166.465,00 |
| 29 Mar 2024 | 5,05 | 0,00 | 0,06% | 5,05 | 5,13 | 4,98 | 209.768,00 |
| 28 Mar 2024 | 5,04 | -0,200 | -3,76% | 5,24 | 5,45 | 5,01 | 257.025,00 |
| 27 Mar 2024 | 5,24 | 0,010 | 0,19% | 5,22 | 5,38 | 5,16 | 165.474,00 |
| 26 Mar 2024 | 5,23 | 0,140 | 2,69% | 5,07 | 5,31 | 5,05 | 232.469,00 |
| 25 Mar 2024 | 5,09 | 0,150 | 3,01% | 4,97 | 5,11 | 4,93 | 191.958,00 |
| 24 Mar 2024 | 4,94 | 0,040 | 0,77% | 4,89 | 5,06 | 4,83 | 149.791,00 |
| 23 Mar 2024 | 4,91 | -0,090 | -1,82% | 5,00 | 5,11 | 4,79 | 199.656,00 |
| 22 Mar 2024 | 5,00 | -0,060 | -1,21% | 5,04 | 5,08 | 4,87 | 443.931,00 |
| 21 Mar 2024 | 5,06 | 0,320 | 6,71% | 4,75 | 5,10 | 4,61 | 358.243,00 |
| 20 Mar 2024 | 4,74 | -0,480 | -9,18% | 5,22 | 5,23 | 4,63 | 663.000,00 |
| 19 Mar 2024 | 5,22 | -0,270 | -4,99% | 5,47 | 5,49 | 5,11 | 327.366,00 |
| 18 Mar 2024 | 5,49 | 0,230 | 4,41% | 5,28 | 5,54 | 5,10 | 343.401,00 |
| 17 Mar 2024 | 5,26 | -0,480 | -8,41% | 5,74 | 5,89 | 5,18 | 411.400,00 |
| 16 Mar 2024 | 5,74 | -0,630 | -9,90% | 6,16 | 6,18 | 5,46 | 450.829,00 |
| 15 Mar 2024 | 6,38 | 0,00 | 0,00% | 6,38 | 6,38 | 6,38 | 0,00 |
| 14 Mar 2024 | 6,38 | 0,450 | 7,61% | 5,92 | 6,48 | 5,90 | 839.554,00 |
| 13 Mar 2024 | 5,92 | -0,310 | -4,93% | 6,24 | 6,25 | 5,69 | 499.096,00 |
| 12 Mar 2024 | 6,23 | 0,030 | 0,55% | 6,18 | 6,26 | 5,90 | 520.951,00 |
| 11 Mar 2024 | 6,20 | 0,370 | 6,26% | 5,80 | 6,28 | 5,77 | 613.241,00 |
| 10 Mar 2024 | 5,83 | 0,170 | 2,95% | 5,65 | 5,83 | 5,63 | 224.047,00 |
| 09 Mar 2024 | 5,67 | -0,120 | -2,06% | 5,81 | 5,87 | 5,51 | 256.959,00 |
| 08 Mar 2024 | 5,78 | 0,210 | 3,67% | 5,56 | 5,84 | 5,49 | 373.920,00 |
| 07 Mar 2024 | 5,58 | 0,420 | 8,06% | 5,18 | 5,58 | 4,97 | 671.047,00 |
| 06 Mar 2024 | 5,16 | -0,570 | -9,86% | 5,70 | 5,73 | 4,66 | 445.491,00 |
| 05 Mar 2024 | 5,73 | 0,270 | 4,95% | 5,47 | 5,75 | 5,43 | 515.598,00 |
| 04 Mar 2024 | 5,46 | -0,020 | -0,42% | 5,49 | 5,61 | 5,24 | 402.195,00 |
| 03 Mar 2024 | 5,48 | 0,350 | 6,90% | 5,13 | 5,52 | 5,13 | 461.354,00 |
| 02 Mar 2024 | 5,13 | 0,110 | 2,13% | 5,03 | 5,15 | 5,00 | 311.250,00 |
| 01 Mar 2024 | 5,02 | -0,040 | -0,69% | 5,05 | 5,31 | 4,92 | 478.442,00 |
| 29 Feb 2024 | 5,06 | -0,070 | -1,33% | 5,12 | 5,32 | 4,82 | 562.818,00 |
| 28 Feb 2024 | 5,12 | -0,180 | -3,34% | 5,31 | 5,39 | 5,05 | 399.080,00 |
| 27 Feb 2024 | 5,30 | 0,270 | 5,43% | 5,03 | 5,37 | 4,89 | 579.174,00 |
| 26 Feb 2024 | 5,03 | 0,030 | 0,52% | 5,00 | 5,04 | 4,85 | 228.894,00 |
| 25 Feb 2024 | 5,00 | 0,040 | 0,81% | 4,97 | 5,19 | 4,90 | 222.742,00 |
| 24 Feb 2024 | 4,96 | -0,010 | -0,10% | 4,97 | 5,05 | 4,72 | 442.154,00 |
| 23 Feb 2024 | 4,97 | 0,230 | 4,81% | 4,73 | 5,28 | 4,59 | 656.066,00 |
| 22 Feb 2024 | 4,74 | -0,360 | -6,97% | 5,09 | 5,15 | 4,51 | 453.455,00 |
| 21 Feb 2024 | 5,09 | 0,100 | 1,92% | 5,01 | 5,14 | 4,70 | 614.957,00 |
| 20 Feb 2024 | 5,00 | -0,020 | -0,34% | 5,00 | 5,08 | 4,88 | 493.537,00 |
| 19 Feb 2024 | 5,01 | 0,350 | 7,60% | 4,65 | 5,02 | 4,61 | 331.596,00 |
| 18 Feb 2024 | 4,66 | -0,110 | -2,37% | 4,77 | 4,81 | 4,54 | 466.176,00 |
| 17 Feb 2024 | 4,77 | 0,310 | 6,95% | 4,47 | 4,80 | 4,45 | 637.638,00 |
| 16 Feb 2024 | 4,46 | 0,00 | 0,00% | 4,46 | 4,56 | 4,39 | 464.869,00 |
| 15 Feb 2024 | 4,46 | 0,190 | 4,37% | 4,27 | 4,48 | 4,23 | 303.344,00 |
| 14 Feb 2024 | 4,28 | -0,120 | -2,82% | 4,41 | 4,42 | 4,22 | 217.618,00 |
| 13 Feb 2024 | 4,40 | 0,210 | 5,04% | 4,18 | 4,42 | 4,10 | 348.484,00 |
| 12 Feb 2024 | 4,19 | -0,050 | -1,25% | 4,23 | 4,32 | 4,16 | 167.717,00 |
| 11 Feb 2024 | 4,24 | -0,020 | -0,38% | 4,27 | 4,33 | 4,19 | 263.131,00 |
| 10 Feb 2024 | 4,26 | 0,080 | 1,82% | 4,20 | 4,29 | 4,18 | 182.448,00 |
|
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 |
