Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mag 2024 | 4,70 | 0,360 | 8,29% | 4,38 | 4,84 | 4,38 | 89.589,00 |
| 25 Mag 2024 | 4,34 | 0,010 | 0,23% | 4,33 | 4,40 | 4,14 | 33.715,00 |
| 24 Mag 2024 | 4,33 | -0,100 | -2,26% | 4,47 | 4,52 | 4,10 | 72.509,00 |
| 23 Mag 2024 | 4,43 | -0,140 | -3,06% | 4,56 | 4,57 | 4,34 | 81.776,00 |
| 22 Mag 2024 | 4,57 | 0,010 | 0,22% | 4,56 | 4,64 | 4,44 | 101.924,00 |
| 21 Mag 2024 | 4,56 | 0,450 | 10,95% | 4,12 | 4,99 | 4,04 | 134.817,00 |
| 20 Mag 2024 | 4,11 | -0,230 | -5,30% | 4,34 | 4,39 | 4,10 | 20.134,00 |
| 19 Mag 2024 | 4,34 | -0,030 | -0,69% | 4,35 | 4,43 | 4,26 | 132.872,00 |
| 18 Mag 2024 | 4,37 | 0,280 | 6,85% | 4,09 | 4,47 | 4,08 | 59.405,00 |
| 17 Mag 2024 | 4,09 | -0,270 | -6,19% | 4,35 | 4,38 | 4,05 | 43.874,00 |
| 16 Mag 2024 | 4,36 | 0,320 | 7,92% | 4,06 | 4,38 | 4,00 | 51.136,00 |
| 15 Mag 2024 | 4,04 | -0,110 | -2,65% | 4,16 | 4,24 | 4,02 | 38.083,00 |
| 14 Mag 2024 | 4,15 | 0,030 | 0,73% | 4,45 | 4,57 | 3,93 | 23.450,00 |
| 13 Mag 2024 | 4,12 | -0,080 | -1,90% | 4,21 | 4,26 | 4,11 | 7.666,00 |
| 12 Mag 2024 | 4,20 | -0,120 | -2,78% | 4,33 | 4,40 | 4,20 | 10.791,00 |
| 11 Mag 2024 | 4,32 | -0,380 | -8,09% | 4,63 | 4,70 | 4,27 | 54.010,00 |
| 10 Mag 2024 | 4,70 | 0,370 | 8,55% | 4,34 | 5,07 | 4,26 | 35.210,00 |
| 09 Mag 2024 | 4,33 | 0,080 | 1,88% | 4,24 | 4,51 | 4,14 | 17.903,00 |
| 08 Mag 2024 | 4,25 | -0,050 | -1,16% | 4,30 | 4,41 | 4,22 | 20.932,00 |
| 07 Mag 2024 | 4,30 | -0,130 | -2,93% | 4,45 | 4,57 | 4,28 | 9.755,00 |
| 06 Mag 2024 | 4,43 | 0,050 | 1,14% | 4,33 | 4,62 | 4,24 | 27.925,00 |
| 05 Mag 2024 | 4,38 | -0,030 | -0,68% | 4,39 | 4,46 | 4,35 | 14.739,00 |
| 04 Mag 2024 | 4,41 | 0,250 | 6,01% | 4,15 | 4,44 | 4,12 | 31.894,00 |
| 03 Mag 2024 | 4,16 | 0,120 | 2,97% | 3,96 | 4,20 | 3,92 | 16.606,00 |
| 02 Mag 2024 | 4,04 | -0,010 | -0,25% | 4,02 | 4,11 | 3,73 | 57.125,00 |
| 01 Mag 2024 | 4,05 | -0,250 | -5,81% | 4,28 | 4,36 | 3,88 | 23.921,00 |
| 30 Apr 2024 | 4,30 | -0,050 | -1,15% | 4,71 | 4,80 | 4,13 | 18.734,00 |
| 29 Apr 2024 | 4,35 | -0,050 | -1,14% | 4,43 | 4,50 | 4,33 | 6.441,00 |
| 28 Apr 2024 | 4,40 | 0,090 | 2,09% | 4,21 | 4,40 | 4,12 | 13.604,00 |
| 27 Apr 2024 | 4,31 | -0,120 | -2,71% | 4,40 | 4,44 | 4,27 | 22.112,00 |
| 26 Apr 2024 | 4,43 | 0,050 | 1,14% | 4,40 | 4,51 | 4,24 | 32.932,00 |
| 25 Apr 2024 | 4,38 | -0,310 | -6,61% | 4,73 | 4,93 | 4,34 | 62.489,00 |
| 24 Apr 2024 | 4,69 | -0,030 | -0,64% | 4,71 | 4,80 | 4,59 | 32.623,00 |
| 23 Apr 2024 | 4,72 | 0,140 | 3,06% | 4,30 | 4,78 | 3,97 | 89.296,00 |
| 22 Apr 2024 | 4,58 | -0,170 | -3,58% | 4,74 | 4,81 | 4,50 | 38.355,00 |
| 21 Apr 2024 | 4,75 | 0,430 | 9,95% | 4,39 | 4,80 | 4,32 | 57.285,00 |
| 20 Apr 2024 | 4,32 | -0,010 | -0,23% | 4,30 | 4,54 | 3,97 | 70.454,00 |
| 19 Apr 2024 | 4,33 | 0,140 | 3,34% | 4,18 | 4,36 | 4,07 | 47.526,00 |
| 18 Apr 2024 | 4,19 | -0,100 | -2,33% | 4,27 | 4,34 | 4,01 | 24.348,00 |
| 17 Apr 2024 | 4,29 | 0,060 | 1,42% | 4,23 | 4,36 | 4,02 | 37.694,00 |
| 16 Apr 2024 | 4,23 | -0,120 | -2,76% | 4,30 | 4,61 | 4,09 | 44.495,00 |
| 15 Apr 2024 | 4,35 | 0,380 | 9,57% | 3,88 | 4,38 | 3,78 | 111.889,00 |
| 14 Apr 2024 | 3,97 | -0,620 | -13,51% | 4,55 | 4,69 | 3,33 | 464.970,00 |
| 13 Apr 2024 | 4,59 | -1,28 | -21,81% | 5,89 | 5,99 | 4,03 | 562.208,00 |
| 12 Apr 2024 | 5,87 | -0,170 | -2,81% | 6,02 | 6,14 | 5,76 | 102.406,00 |
| 11 Apr 2024 | 6,04 | -0,140 | -2,27% | 6,19 | 6,22 | 5,64 | 116.531,00 |
| 10 Apr 2024 | 6,18 | -0,490 | -7,35% | 6,68 | 6,74 | 6,12 | 132.252,00 |
| 09 Apr 2024 | 6,67 | 0,450 | 7,23% | 6,20 | 6,76 | 6,03 | 164.007,00 |
| 08 Apr 2024 | 6,22 | 0,010 | 0,16% | 6,14 | 6,33 | 6,10 | 120.797,00 |
| 07 Apr 2024 | 6,21 | 0,110 | 1,80% | 6,07 | 6,25 | 6,05 | 80.113,00 |
| 06 Apr 2024 | 6,10 | -0,170 | -2,71% | 6,25 | 6,33 | 5,82 | 85.531,00 |
| 05 Apr 2024 | 6,27 | 0,290 | 4,85% | 5,96 | 6,50 | 5,88 | 186.980,00 |
| 04 Apr 2024 | 5,98 | -0,480 | -7,43% | 6,47 | 6,57 | 5,79 | 220.888,00 |
| 03 Apr 2024 | 6,46 | -0,360 | -5,28% | 6,81 | 6,96 | 6,29 | 461.035,00 |
| 02 Apr 2024 | 6,82 | -0,320 | -4,48% | 7,12 | 7,14 | 6,30 | 372.242,00 |
| 01 Apr 2024 | 7,14 | 0,340 | 5,00% | 6,81 | 7,58 | 6,79 | 310.458,00 |
| 31 Mar 2024 | 6,80 | -0,310 | -4,36% | 7,08 | 7,16 | 6,76 | 168.826,00 |
| 30 Mar 2024 | 7,11 | -0,290 | -3,92% | 7,38 | 7,39 | 6,96 | 198.845,00 |
| 29 Mar 2024 | 7,40 | 0,00 | 0,00% | 7,45 | 7,48 | 7,20 | 254.675,00 |
| 28 Mar 2024 | 7,40 | -0,380 | -4,88% | 7,74 | 7,86 | 7,28 | 342.941,00 |
| 27 Mar 2024 | 7,78 | -0,420 | -5,12% | 8,19 | 8,87 | 7,73 | 843.031,00 |
| 26 Mar 2024 | 8,20 | -1,13 | -12,11% | 9,32 | 10,71 | 8,13 | 1.654.274,00 |
| 25 Mar 2024 | 9,33 | 0,600 | 6,87% | 8,76 | 9,83 | 8,09 | 3.303.944,00 |
| 24 Mar 2024 | 8,73 | 3,37 | 62,87% | 5,35 | 9,40 | 5,26 | 2.300.598,00 |
| 23 Mar 2024 | 5,36 | 0,320 | 6,35% | 5,04 | 5,46 | 4,84 | 163.381,00 |
| 22 Mar 2024 | 5,04 | 0,170 | 3,49% | 4,90 | 5,14 | 4,78 | 81.210,00 |
| 21 Mar 2024 | 4,87 | 0,500 | 11,44% | 4,38 | 4,95 | 4,18 | 75.293,00 |
| 20 Mar 2024 | 4,37 | -0,490 | -10,08% | 4,87 | 4,93 | 4,21 | 115.966,00 |
| 19 Mar 2024 | 4,86 | -0,250 | -4,89% | 5,10 | 5,21 | 4,73 | 57.264,00 |
| 18 Mar 2024 | 5,11 | 0,230 | 4,71% | 4,96 | 5,20 | 4,66 | 40.242,00 |
| 17 Mar 2024 | 4,88 | -0,550 | -10,13% | 5,41 | 5,46 | 4,76 | 54.413,00 |
| 16 Mar 2024 | 5,43 | -0,380 | -6,54% | 5,83 | 5,92 | 4,95 | 228.517,00 |
| 15 Mar 2024 | 5,81 | -0,350 | -5,68% | 6,16 | 6,20 | 5,44 | 102.186,00 |
| 14 Mar 2024 | 6,16 | 0,110 | 1,82% | 6,03 | 6,36 | 5,94 | 67.270,00 |
| 13 Mar 2024 | 6,05 | -0,050 | -0,82% | 6,15 | 6,37 | 5,57 | 141.302,00 |
| 12 Mar 2024 | 6,10 | 0,260 | 4,45% | 5,87 | 6,27 | 5,51 | 356.178,00 |
| 11 Mar 2024 | 5,84 | -0,060 | -1,02% | 5,93 | 6,14 | 5,66 | 115.735,00 |
| 10 Mar 2024 | 5,90 | -0,030 | -0,51% | 5,93 | 6,09 | 5,81 | 79.720,00 |
| 09 Mar 2024 | 5,93 | 0,310 | 5,52% | 5,63 | 5,95 | 5,52 | 264.030,00 |
| 08 Mar 2024 | 5,62 | 0,290 | 5,44% | 5,32 | 5,66 | 5,16 | 101.901,00 |
| 07 Mar 2024 | 5,33 | 0,110 | 2,11% | 5,20 | 5,48 | 5,02 | 142.288,00 |
| 06 Mar 2024 | 5,22 | -0,900 | -14,71% | 6,09 | 6,68 | 4,27 | 611.348,00 |
| 05 Mar 2024 | 6,12 | 0,620 | 11,27% | 5,54 | 6,55 | 5,49 | 1.912.094,00 |
| 04 Mar 2024 | 5,50 | -0,350 | -5,98% | 5,84 | 5,89 | 5,12 | 211.845,00 |
| 03 Mar 2024 | 5,85 | 0,250 | 4,46% | 5,63 | 6,99 | 5,45 | 729.565,00 |
| 02 Mar 2024 | 5,60 | 1,06 | 23,35% | 4,55 | 6,07 | 4,54 | 1.344.128,00 |
| 01 Mar 2024 | 4,54 | 0,00 | 0,00% | 4,54 | 4,68 | 4,37 | 152.664,00 |
| 29 Feb 2024 | 4,54 | 0,020 | 0,44% | 4,53 | 4,84 | 3,96 | 428.425,00 |
| 28 Feb 2024 | 4,52 | 0,230 | 5,36% | 4,29 | 4,78 | 4,27 | 359.797,00 |
| 27 Feb 2024 | 4,29 | 0,160 | 3,87% | 4,13 | 4,31 | 4,04 | 765.727,00 |
| 26 Feb 2024 | 4,13 | 0,070 | 1,72% | 4,05 | 4,19 | 4,02 | 55.778,00 |
| 25 Feb 2024 | 4,06 | 0,150 | 3,84% | 3,91 | 4,11 | 3,81 | 86.572,00 |
|
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 |
