Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 05 Mag 2024 | 5,92 | -0,070 | -1,20% | 5,99 | 6,03 | 5,89 | 11.922,00 |
| 04 Mag 2024 | 6,00 | 0,180 | 3,14% | 5,80 | 6,10 | 5,73 | 24.836,00 |
| 03 Mag 2024 | 5,81 | 0,220 | 4,02% | 5,59 | 5,88 | 5,45 | 33.015,00 |
| 02 Mag 2024 | 5,59 | 0,200 | 3,75% | 5,41 | 5,65 | 5,13 | 58.412,00 |
| 01 Mag 2024 | 5,39 | -0,320 | -5,62% | 5,69 | 5,77 | 5,19 | 42.084,00 |
| 30 Apr 2024 | 5,71 | -0,110 | -1,85% | 11,83 | 17,17 | 5,49 | 39.522,00 |
| 29 Apr 2024 | 5,81 | -0,100 | -1,62% | 5,86 | 6,02 | 5,81 | 16.054,00 |
| 28 Apr 2024 | 5,91 | 0,070 | 1,21% | 5,84 | 5,99 | 5,62 | 25.817,00 |
| 27 Apr 2024 | 5,84 | -0,050 | -0,87% | 5,89 | 5,91 | 5,73 | 35.620,00 |
| 26 Apr 2024 | 5,89 | -0,130 | -2,13% | 6,03 | 6,09 | 5,71 | 40.423,00 |
| 25 Apr 2024 | 6,02 | -0,170 | -2,68% | 6,20 | 6,75 | 5,96 | 104.055,00 |
| 24 Apr 2024 | 6,19 | -0,100 | -1,57% | 6,28 | 6,33 | 6,10 | 26.676,00 |
| 23 Apr 2024 | 6,28 | 0,180 | 2,99% | 11,83 | 17,30 | 6,19 | 17.337,00 |
| 22 Apr 2024 | 6,10 | -0,090 | -1,38% | 6,18 | 6,31 | 6,03 | 26.334,00 |
| 21 Apr 2024 | 6,19 | 0,530 | 9,46% | 5,63 | 6,21 | 5,53 | 27.158,00 |
| 20 Apr 2024 | 5,65 | -0,040 | -0,69% | 5,70 | 5,78 | 5,24 | 57.904,00 |
| 19 Apr 2024 | 5,69 | 0,140 | 2,57% | 5,57 | 5,73 | 5,43 | 35.227,00 |
| 18 Apr 2024 | 5,55 | -0,120 | -2,06% | 5,63 | 5,72 | 5,33 | 37.589,00 |
| 17 Apr 2024 | 5,67 | 0,110 | 1,93% | 5,54 | 5,70 | 5,34 | 75.375,00 |
| 16 Apr 2024 | 5,56 | -0,360 | -6,02% | 11,83 | 12,88 | 5,37 | 173.095,00 |
| 15 Apr 2024 | 5,91 | 0,130 | 2,23% | 5,74 | 5,99 | 5,38 | 125.756,00 |
| 14 Apr 2024 | 5,79 | -0,680 | -10,57% | 6,44 | 6,45 | 5,02 | 134.588,00 |
| 13 Apr 2024 | 6,47 | -1,13 | -14,90% | 7,61 | 7,71 | 6,24 | 117.665,00 |
| 12 Apr 2024 | 7,60 | -0,110 | -1,38% | 7,71 | 7,81 | 7,50 | 32.327,00 |
| 11 Apr 2024 | 7,71 | -0,100 | -1,31% | 7,82 | 7,84 | 7,39 | 43.164,00 |
| 10 Apr 2024 | 7,81 | -0,420 | -5,11% | 8,23 | 8,23 | 7,79 | 30.805,00 |
| 09 Apr 2024 | 8,23 | 0,500 | 6,40% | 11,83 | 12,88 | 7,63 | 53.360,00 |
| 08 Apr 2024 | 7,74 | 0,070 | 0,95% | 7,65 | 7,79 | 7,61 | 13.729,00 |
| 07 Apr 2024 | 7,66 | 0,090 | 1,15% | 7,53 | 7,72 | 7,53 | 14.197,00 |
| 06 Apr 2024 | 7,58 | -0,140 | -1,83% | 7,77 | 7,77 | 7,29 | 46.091,00 |
| 05 Apr 2024 | 7,72 | 0,170 | 2,22% | 7,45 | 7,88 | 7,34 | 30.494,00 |
| 04 Apr 2024 | 7,55 | -0,040 | -0,46% | 7,54 | 7,83 | 7,32 | 43.635,00 |
| 03 Apr 2024 | 7,58 | -0,610 | -7,48% | 8,17 | 8,17 | 7,53 | 64.050,00 |
| 02 Apr 2024 | 8,20 | -0,470 | -5,37% | 11,83 | 17,41 | 7,97 | 48.585,00 |
| 01 Apr 2024 | 8,66 | 0,130 | 1,49% | 8,53 | 8,68 | 8,50 | 14.907,00 |
| 31 Mar 2024 | 8,54 | -0,290 | -3,27% | 8,77 | 9,00 | 8,49 | 27.231,00 |
| 30 Mar 2024 | 8,82 | -0,070 | -0,84% | 8,83 | 9,05 | 8,54 | 42.613,00 |
| 29 Mar 2024 | 8,90 | 0,280 | 3,29% | 8,75 | 9,04 | 8,53 | 43.822,00 |
| 28 Mar 2024 | 8,62 | -0,330 | -3,74% | 8,93 | 9,36 | 8,53 | 69.828,00 |
| 27 Mar 2024 | 8,95 | 0,460 | 5,43% | 8,51 | 9,10 | 8,51 | 44.721,00 |
| 26 Mar 2024 | 8,49 | 0,140 | 1,72% | 11,83 | 12,88 | 8,28 | 42.459,00 |
| 25 Mar 2024 | 8,35 | 0,120 | 1,43% | 8,28 | 8,44 | 8,06 | 18.939,00 |
| 24 Mar 2024 | 8,23 | 0,340 | 4,33% | 7,91 | 8,40 | 7,79 | 30.085,00 |
| 23 Mar 2024 | 7,89 | -0,080 | -0,95% | 7,98 | 8,32 | 7,64 | 55.813,00 |
| 22 Mar 2024 | 7,96 | 0,020 | 0,26% | 7,94 | 8,06 | 7,76 | 26.146,00 |
| 21 Mar 2024 | 7,94 | 0,590 | 8,10% | 7,34 | 8,00 | 6,99 | 50.111,00 |
| 20 Mar 2024 | 7,35 | -0,690 | -8,54% | 8,05 | 8,10 | 7,09 | 106.852,00 |
| 19 Mar 2024 | 8,03 | -0,410 | -4,91% | 11,83 | 17,71 | 7,81 | 92.062,00 |
| 18 Mar 2024 | 8,45 | 0,310 | 3,85% | 8,23 | 8,60 | 7,80 | 57.266,00 |
| 17 Mar 2024 | 8,13 | -0,770 | -8,64% | 8,88 | 9,31 | 7,96 | 54.007,00 |
| 16 Mar 2024 | 8,90 | -0,630 | -6,60% | 11,83 | 12,88 | 8,19 | 93.977,00 |
| 15 Mar 2024 | 9,53 | -0,330 | -3,39% | 9,85 | 9,97 | 9,02 | 53.848,00 |
| 14 Mar 2024 | 9,87 | 0,010 | 0,14% | 9,80 | 10,07 | 9,57 | 53.411,00 |
| 13 Mar 2024 | 9,85 | 0,190 | 1,92% | 9,83 | 10,20 | 9,26 | 102.861,00 |
| 12 Mar 2024 | 9,67 | -0,050 | -0,55% | 11,83 | 12,88 | 9,36 | 133.392,00 |
| 11 Mar 2024 | 9,72 | 0,080 | 0,81% | 10,26 | 10,46 | 9,68 | 213.972,00 |
| 10 Mar 2024 | 9,64 | 1,31 | 15,77% | 8,31 | 9,85 | 8,25 | 199.472,00 |
| 09 Mar 2024 | 8,33 | -0,040 | -0,47% | 8,40 | 8,48 | 7,86 | 38.063,00 |
| 08 Mar 2024 | 8,37 | 0,210 | 2,53% | 8,15 | 8,52 | 8,07 | 86.996,00 |
| 07 Mar 2024 | 8,16 | 0,460 | 5,97% | 7,66 | 8,20 | 7,30 | 88.238,00 |
| 06 Mar 2024 | 7,70 | -0,720 | -8,51% | 8,32 | 8,66 | 6,70 | 109.896,00 |
| 05 Mar 2024 | 8,42 | 0,270 | 3,29% | 11,83 | 12,88 | 8,20 | 159.749,00 |
| 04 Mar 2024 | 8,15 | -0,140 | -1,74% | 8,24 | 9,09 | 7,92 | 166.080,00 |
| 03 Mar 2024 | 8,29 | 0,490 | 6,26% | 7,79 | 8,46 | 7,79 | 91.577,00 |
| 02 Mar 2024 | 7,80 | 0,170 | 2,24% | 7,56 | 7,86 | 7,32 | 91.348,00 |
| 01 Mar 2024 | 7,63 | 0,600 | 8,56% | 6,96 | 7,63 | 6,92 | 99.596,00 |
| 29 Feb 2024 | 7,03 | 0,040 | 0,52% | 6,99 | 7,45 | 6,86 | 93.957,00 |
| 28 Feb 2024 | 7,00 | 0,210 | 3,07% | 6,78 | 7,04 | 6,45 | 50.970,00 |
| 27 Feb 2024 | 6,79 | 0,390 | 6,18% | 11,83 | 12,88 | 6,44 | 72.019,00 |
| 26 Feb 2024 | 6,39 | 0,00 | 0,03% | 6,37 | 6,43 | 6,27 | 12.157,00 |
| 25 Feb 2024 | 6,39 | 0,230 | 3,77% | 6,14 | 6,41 | 6,06 | 23.120,00 |
| 24 Feb 2024 | 6,16 | 0,050 | 0,89% | 6,17 | 6,23 | 5,99 | 37.452,00 |
| 23 Feb 2024 | 6,10 | -0,040 | -0,71% | 6,12 | 6,26 | 6,02 | 31.515,00 |
| 22 Feb 2024 | 6,15 | -0,350 | -5,32% | 6,48 | 6,48 | 5,96 | 61.425,00 |
| 21 Feb 2024 | 6,49 | -0,180 | -2,77% | 6,75 | 6,77 | 6,27 | 53.064,00 |
| 20 Feb 2024 | 6,68 | 0,160 | 2,52% | 11,83 | 12,88 | 6,44 | 40.158,00 |
| 19 Feb 2024 | 6,51 | 0,200 | 3,17% | 6,30 | 6,59 | 6,24 | 30.470,00 |
| 18 Feb 2024 | 6,31 | -0,090 | -1,36% | 6,44 | 6,54 | 6,07 | 23.216,00 |
| 17 Feb 2024 | 6,40 | 0,020 | 0,35% | 6,40 | 6,59 | 6,28 | 44.273,00 |
| 16 Feb 2024 | 6,38 | 0,150 | 2,38% | 6,24 | 6,51 | 6,17 | 44.402,00 |
| 15 Feb 2024 | 6,23 | 0,200 | 3,40% | 6,01 | 6,29 | 5,97 | 38.506,00 |
| 14 Feb 2024 | 6,03 | -0,150 | -2,40% | 6,20 | 6,20 | 5,90 | 19.708,00 |
| 13 Feb 2024 | 6,17 | 0,300 | 5,13% | 11,83 | 12,88 | 5,86 | 34.140,00 |
| 12 Feb 2024 | 5,87 | 0,040 | 0,61% | 5,85 | 6,06 | 5,83 | 32.196,00 |
| 11 Feb 2024 | 5,84 | 0,030 | 0,54% | 5,88 | 5,92 | 5,70 | 15.906,00 |
| 10 Feb 2024 | 5,81 | 0,050 | 0,82% | 5,76 | 5,91 | 5,71 | 20.814,00 |
| 09 Feb 2024 | 5,76 | 0,100 | 1,79% | 5,66 | 5,77 | 5,64 | 15.751,00 |
| 08 Feb 2024 | 5,66 | 0,140 | 2,52% | 5,52 | 5,66 | 5,43 | 11.947,00 |
| 07 Feb 2024 | 5,52 | 0,040 | 0,72% | 5,47 | 5,54 | 5,42 | 15.592,00 |
| 06 Feb 2024 | 5,48 | -0,040 | -0,64% | 11,83 | 12,88 | 5,44 | 55.982,00 |
| 05 Feb 2024 | 5,51 | -0,120 | -2,18% | 5,61 | 5,62 | 5,48 | 10.372,00 |
| 04 Feb 2024 | 5,64 | 0,010 | 0,10% | 5,71 | 5,76 | 5,63 | 16.450,00 |
|
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 |
