Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mag 2024 | 5,53 | -0,230 | -3,99% | 5,77 | 5,83 | 5,50 | 28.848,00 |
| 19 Mag 2024 | 5,76 | -0,130 | -2,21% | 5,91 | 5,95 | 5,73 | 38.789,00 |
| 18 Mag 2024 | 5,89 | 0,030 | 0,51% | 5,87 | 5,90 | 5,59 | 80.898,00 |
| 17 Mag 2024 | 5,86 | 0,300 | 5,40% | 5,81 | 5,99 | 5,58 | 163.774,00 |
| 16 Mag 2024 | 5,56 | 0,440 | 8,59% | 5,02 | 5,77 | 4,91 | 173.819,00 |
| 15 Mag 2024 | 5,12 | -0,300 | -5,54% | 5,51 | 5,52 | 5,09 | 79.869,00 |
| 14 Mag 2024 | 5,42 | 0,030 | 0,56% | 5,05 | 5,70 | 4,67 | 288.855,00 |
| 13 Mag 2024 | 5,39 | -0,240 | -4,26% | 5,75 | 5,78 | 5,25 | 45.757,00 |
| 12 Mag 2024 | 5,63 | -0,120 | -2,09% | 5,84 | 5,98 | 5,49 | 107.324,00 |
| 11 Mag 2024 | 5,75 | 0,280 | 5,12% | 5,80 | 6,13 | 5,39 | 305.246,00 |
| 10 Mag 2024 | 5,47 | 1,19 | 27,80% | 4,37 | 5,49 | 4,28 | 193.761,00 |
| 09 Mag 2024 | 4,28 | -0,350 | -7,56% | 4,50 | 4,61 | 4,22 | 78.325,00 |
| 08 Mag 2024 | 4,63 | -0,120 | -2,53% | 4,73 | 4,84 | 4,61 | 90.659,00 |
| 07 Mag 2024 | 4,75 | -0,180 | -3,65% | 5,05 | 5,10 | 4,67 | 209.588,00 |
| 06 Mag 2024 | 4,93 | 0,630 | 14,65% | 4,41 | 5,06 | 4,30 | 148.188,00 |
| 05 Mag 2024 | 4,30 | -0,120 | -2,71% | 4,28 | 4,41 | 4,27 | 18.968,00 |
| 04 Mag 2024 | 4,42 | 0,260 | 6,25% | 4,15 | 4,42 | 3,98 | 47.374,00 |
| 03 Mag 2024 | 4,16 | 0,080 | 1,96% | 4,03 | 4,28 | 3,88 | 50.643,00 |
| 02 Mag 2024 | 4,08 | 0,040 | 0,99% | 3,88 | 4,13 | 3,69 | 76.197,00 |
| 01 Mag 2024 | 4,04 | -0,230 | -5,39% | 4,26 | 4,28 | 3,81 | 137.696,00 |
| 30 Apr 2024 | 4,27 | -0,110 | -2,51% | 3,57 | 4,58 | 3,43 | 220.511,00 |
| 29 Apr 2024 | 4,38 | -0,100 | -2,23% | 4,44 | 4,63 | 4,29 | 88.137,00 |
| 28 Apr 2024 | 4,48 | -0,130 | -2,82% | 4,55 | 4,62 | 4,29 | 54.184,00 |
| 27 Apr 2024 | 4,61 | -0,280 | -5,73% | 4,86 | 4,98 | 4,60 | 68.952,00 |
| 26 Apr 2024 | 4,89 | -0,210 | -4,12% | 5,05 | 5,19 | 4,68 | 68.712,00 |
| 25 Apr 2024 | 5,10 | 0,010 | 0,20% | 4,93 | 5,57 | 4,81 | 272.704,00 |
| 24 Apr 2024 | 5,09 | 1,01 | 24,75% | 4,08 | 7,50 | 4,00 | 1.530.989,00 |
| 23 Apr 2024 | 4,08 | 0,020 | 0,49% | 3,57 | 4,16 | 3,43 | 124.574,00 |
| 22 Apr 2024 | 4,06 | -0,100 | -2,40% | 4,12 | 4,18 | 3,97 | 28.987,00 |
| 21 Apr 2024 | 4,16 | 0,330 | 8,62% | 3,85 | 4,20 | 3,83 | 38.344,00 |
| 20 Apr 2024 | 3,83 | -0,060 | -1,54% | 3,89 | 4,03 | 3,66 | 73.684,00 |
| 19 Apr 2024 | 3,89 | 0,140 | 3,73% | 3,75 | 4,02 | 3,70 | 99.070,00 |
| 18 Apr 2024 | 3,75 | -0,240 | -6,02% | 3,99 | 4,10 | 3,48 | 89.521,00 |
| 17 Apr 2024 | 3,99 | 0,390 | 10,83% | 3,57 | 4,05 | 3,43 | 132.284,00 |
| 16 Apr 2024 | 3,60 | -0,250 | -6,49% | 3,82 | 4,07 | 3,56 | 370.240,00 |
| 15 Apr 2024 | 3,85 | 0,380 | 10,95% | 3,37 | 3,85 | 3,29 | 122.463,00 |
| 14 Apr 2024 | 3,47 | -0,330 | -8,68% | 3,81 | 3,82 | 3,00 | 285.323,00 |
| 13 Apr 2024 | 3,80 | -0,250 | -6,17% | 4,06 | 4,08 | 3,50 | 103.306,00 |
| 12 Apr 2024 | 4,05 | -0,110 | -2,64% | 4,16 | 4,34 | 4,05 | 84.468,00 |
| 11 Apr 2024 | 4,16 | 0,040 | 0,97% | 4,13 | 4,22 | 3,93 | 61.151,00 |
| 10 Apr 2024 | 4,12 | -0,290 | -6,58% | 4,39 | 4,44 | 4,06 | 105.373,00 |
| 09 Apr 2024 | 4,41 | 0,090 | 2,08% | 4,32 | 4,60 | 4,13 | 199.101,00 |
| 08 Apr 2024 | 4,32 | 0,020 | 0,47% | 4,32 | 4,45 | 4,23 | 88.757,00 |
| 07 Apr 2024 | 4,30 | 0,370 | 9,41% | 3,94 | 4,32 | 3,88 | 46.092,00 |
| 06 Apr 2024 | 3,93 | -0,320 | -7,53% | 4,27 | 4,27 | 3,78 | 172.027,00 |
| 05 Apr 2024 | 4,25 | -0,100 | -2,30% | 4,35 | 4,36 | 4,11 | 134.451,00 |
| 04 Apr 2024 | 4,35 | -0,360 | -7,64% | 4,51 | 4,52 | 4,28 | 41.712,00 |
| 03 Apr 2024 | 4,71 | 0,220 | 4,90% | 4,49 | 4,78 | 4,12 | 145.029,00 |
| 02 Apr 2024 | 4,49 | -0,370 | -7,61% | 4,79 | 4,88 | 4,49 | 216.238,00 |
| 01 Apr 2024 | 4,86 | -0,040 | -0,82% | 4,90 | 4,94 | 4,65 | 122.914,00 |
| 31 Mar 2024 | 4,90 | -0,280 | -5,41% | 5,18 | 5,20 | 4,83 | 111.994,00 |
| 30 Mar 2024 | 5,18 | -0,140 | -2,63% | 5,32 | 5,35 | 5,13 | 56.343,00 |
| 29 Mar 2024 | 5,32 | 0,010 | 0,19% | 5,31 | 5,42 | 5,10 | 130.256,00 |
| 28 Mar 2024 | 5,31 | -0,030 | -0,56% | 5,31 | 5,46 | 5,15 | 74.213,00 |
| 27 Mar 2024 | 5,34 | -0,540 | -9,18% | 5,88 | 5,91 | 5,24 | 119.921,00 |
| 26 Mar 2024 | 5,88 | 0,410 | 7,50% | 5,49 | 5,96 | 5,46 | 196.164,00 |
| 25 Mar 2024 | 5,47 | 0,170 | 3,21% | 5,31 | 5,47 | 5,24 | 53.613,00 |
| 24 Mar 2024 | 5,30 | 0,070 | 1,34% | 5,23 | 5,46 | 5,14 | 56.410,00 |
| 23 Mar 2024 | 5,23 | -0,060 | -1,13% | 5,34 | 5,50 | 5,07 | 66.944,00 |
| 22 Mar 2024 | 5,29 | -0,290 | -5,20% | 5,59 | 5,60 | 5,20 | 110.464,00 |
| 21 Mar 2024 | 5,58 | 0,190 | 3,53% | 5,39 | 5,87 | 5,02 | 100.293,00 |
| 20 Mar 2024 | 5,39 | -0,320 | -5,60% | 5,72 | 6,03 | 5,24 | 228.007,00 |
| 19 Mar 2024 | 5,71 | -0,150 | -2,56% | 5,87 | 6,10 | 5,25 | 256.170,00 |
| 18 Mar 2024 | 5,86 | 0,420 | 7,72% | 5,50 | 6,20 | 5,21 | 190.436,00 |
| 17 Mar 2024 | 5,44 | -0,490 | -8,26% | 5,91 | 5,94 | 5,29 | 206.182,00 |
| 16 Mar 2024 | 5,93 | 0,260 | 4,59% | 5,65 | 5,93 | 4,82 | 414.751,00 |
| 15 Mar 2024 | 5,67 | -0,220 | -3,74% | 5,90 | 5,92 | 5,28 | 133.844,00 |
| 14 Mar 2024 | 5,89 | 0,040 | 0,68% | 5,78 | 6,10 | 5,77 | 62.665,00 |
| 13 Mar 2024 | 5,85 | -0,280 | -4,57% | 6,14 | 6,15 | 5,74 | 134.433,00 |
| 12 Mar 2024 | 6,13 | 0,110 | 1,83% | 6,03 | 6,50 | 5,71 | 320.538,00 |
| 11 Mar 2024 | 6,02 | -0,210 | -3,37% | 6,13 | 6,28 | 5,97 | 77.042,00 |
| 10 Mar 2024 | 6,23 | 0,420 | 7,23% | 5,81 | 6,30 | 5,34 | 201.304,00 |
| 09 Mar 2024 | 5,81 | -0,350 | -5,68% | 6,17 | 6,26 | 5,71 | 160.283,00 |
| 08 Mar 2024 | 6,16 | 0,850 | 16,01% | 5,31 | 6,24 | 5,00 | 243.481,00 |
| 07 Mar 2024 | 5,31 | 1,11 | 26,43% | 4,24 | 5,38 | 4,19 | 212.819,00 |
| 06 Mar 2024 | 4,20 | -0,160 | -3,67% | 4,38 | 4,44 | 4,05 | 158.690,00 |
| 05 Mar 2024 | 4,36 | -0,220 | -4,80% | 4,58 | 4,58 | 4,25 | 190.185,00 |
| 04 Mar 2024 | 4,58 | -0,090 | -1,93% | 4,69 | 4,75 | 4,42 | 69.965,00 |
| 03 Mar 2024 | 4,67 | -0,110 | -2,30% | 4,78 | 4,85 | 4,56 | 69.784,00 |
| 02 Mar 2024 | 4,78 | -0,100 | -2,05% | 4,88 | 4,89 | 4,74 | 94.133,00 |
| 01 Mar 2024 | 4,88 | 0,180 | 3,83% | 4,67 | 4,96 | 4,67 | 158.225,00 |
| 29 Feb 2024 | 4,70 | 0,290 | 6,58% | 4,44 | 4,87 | 4,41 | 145.215,00 |
| 28 Feb 2024 | 4,41 | -0,210 | -4,55% | 4,63 | 4,98 | 3,84 | 248.912,00 |
| 27 Feb 2024 | 4,62 | 0,570 | 14,07% | 4,04 | 4,67 | 3,91 | 372.276,00 |
| 26 Feb 2024 | 4,05 | 0,030 | 0,75% | 4,01 | 4,09 | 3,98 | 50.965,00 |
| 25 Feb 2024 | 4,02 | 0,170 | 4,42% | 3,83 | 4,19 | 3,77 | 74.076,00 |
| 24 Feb 2024 | 3,85 | -0,050 | -1,28% | 3,91 | 4,00 | 3,77 | 99.567,00 |
| 23 Feb 2024 | 3,90 | -0,130 | -3,23% | 4,09 | 4,17 | 3,90 | 218.887,00 |
| 22 Feb 2024 | 4,03 | 0,020 | 0,50% | 4,00 | 4,10 | 3,60 | 161.817,00 |
| 21 Feb 2024 | 4,01 | 0,00 | 0,00% | 3,95 | 4,08 | 3,79 | 142.696,00 |
|
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 |
