Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 11 Mag 2024 | 4,24 | -0,160 | -3,64% | 4,39 | 4,43 | 4,22 | 39.140,00 |
| 10 Mag 2024 | 4,40 | -0,020 | -0,45% | 4,43 | 4,46 | 4,17 | 77.370,00 |
| 09 Mag 2024 | 4,42 | -0,110 | -2,43% | 4,49 | 4,66 | 4,40 | 49.231,00 |
| 08 Mag 2024 | 4,53 | 0,100 | 2,26% | 4,44 | 4,85 | 4,41 | 93.853,00 |
| 07 Mag 2024 | 4,43 | -0,020 | -0,45% | 4,48 | 4,56 | 4,38 | 115.917,00 |
| 06 Mag 2024 | 4,45 | -0,030 | -0,67% | 4,46 | 4,53 | 4,38 | 64.716,00 |
| 05 Mag 2024 | 4,48 | -0,090 | -1,97% | 4,49 | 4,55 | 4,40 | 46.584,00 |
| 04 Mag 2024 | 4,57 | 0,280 | 6,53% | 4,30 | 4,66 | 4,24 | 51.927,00 |
| 03 Mag 2024 | 4,29 | -0,090 | -2,05% | 4,38 | 4,56 | 4,08 | 101.327,00 |
| 02 Mag 2024 | 4,38 | -0,010 | -0,23% | 4,36 | 4,66 | 4,14 | 73.402,00 |
| 01 Mag 2024 | 4,39 | -0,280 | -6,00% | 4,67 | 4,71 | 4,20 | 68.786,00 |
| 30 Apr 2024 | 4,67 | -0,340 | -6,79% | 4,17 | 5,10 | 4,11 | 512.252,00 |
| 29 Apr 2024 | 5,01 | -0,100 | -1,96% | 5,20 | 5,20 | 4,97 | 40.898,00 |
| 28 Apr 2024 | 5,11 | 0,160 | 3,23% | 4,94 | 5,12 | 4,62 | 113.452,00 |
| 27 Apr 2024 | 4,95 | -0,150 | -2,94% | 5,13 | 5,40 | 4,72 | 134.140,00 |
| 26 Apr 2024 | 5,10 | -0,170 | -3,23% | 5,07 | 5,45 | 5,01 | 110.241,00 |
| 25 Apr 2024 | 5,27 | -0,010 | -0,19% | 5,22 | 5,28 | 4,92 | 153.597,00 |
| 24 Apr 2024 | 5,28 | 0,630 | 13,55% | 4,70 | 6,67 | 4,68 | 1.207.366,00 |
| 23 Apr 2024 | 4,65 | 0,500 | 12,05% | 4,17 | 5,25 | 4,10 | 718.481,00 |
| 22 Apr 2024 | 4,15 | 0,030 | 0,73% | 4,13 | 4,28 | 4,10 | 41.918,00 |
| 21 Apr 2024 | 4,12 | 0,020 | 0,49% | 4,06 | 4,16 | 3,96 | 69.700,00 |
| 20 Apr 2024 | 4,10 | -0,030 | -0,73% | 4,11 | 4,17 | 3,85 | 103.511,00 |
| 19 Apr 2024 | 4,13 | 0,150 | 3,77% | 3,91 | 4,16 | 3,84 | 63.129,00 |
| 18 Apr 2024 | 3,98 | -0,210 | -5,01% | 4,22 | 4,24 | 3,79 | 144.031,00 |
| 17 Apr 2024 | 4,19 | 0,060 | 1,45% | 4,17 | 5,05 | 4,11 | 768.429,00 |
| 16 Apr 2024 | 4,13 | 0,270 | 6,99% | 3,86 | 4,39 | 3,75 | 420.973,00 |
| 15 Apr 2024 | 3,86 | 0,250 | 6,93% | 3,64 | 3,86 | 3,55 | 108.473,00 |
| 14 Apr 2024 | 3,61 | -0,600 | -14,25% | 4,21 | 4,44 | 3,56 | 227.256,00 |
| 13 Apr 2024 | 4,21 | -0,340 | -7,47% | 4,60 | 5,15 | 4,07 | 420.933,00 |
| 12 Apr 2024 | 4,55 | -0,110 | -2,36% | 4,60 | 4,84 | 4,46 | 126.278,00 |
| 11 Apr 2024 | 4,66 | -0,040 | -0,85% | 4,70 | 4,73 | 4,42 | 179.733,00 |
| 10 Apr 2024 | 4,70 | -0,250 | -5,05% | 4,98 | 5,12 | 4,63 | 183.327,00 |
| 09 Apr 2024 | 4,95 | 0,430 | 9,51% | 4,55 | 5,72 | 4,48 | 465.273,00 |
| 08 Apr 2024 | 4,52 | 0,090 | 2,03% | 4,43 | 4,97 | 4,41 | 160.619,00 |
| 07 Apr 2024 | 4,43 | -0,060 | -1,34% | 4,52 | 4,62 | 4,38 | 61.282,00 |
| 06 Apr 2024 | 4,49 | -0,090 | -1,97% | 4,64 | 4,87 | 4,36 | 116.471,00 |
| 05 Apr 2024 | 4,58 | -0,140 | -2,97% | 4,70 | 4,75 | 4,25 | 201.559,00 |
| 04 Apr 2024 | 4,72 | 0,00 | 0,00% | 4,75 | 4,98 | 4,65 | 128.427,00 |
| 03 Apr 2024 | 4,72 | -0,020 | -0,42% | 4,75 | 4,96 | 4,55 | 188.829,00 |
| 02 Apr 2024 | 4,74 | -0,080 | -1,66% | 4,84 | 5,23 | 4,60 | 336.111,00 |
| 01 Apr 2024 | 4,82 | 0,180 | 3,88% | 4,60 | 5,11 | 4,54 | 190.718,00 |
| 31 Mar 2024 | 4,64 | -0,220 | -4,53% | 4,86 | 4,95 | 4,53 | 203.931,00 |
| 30 Mar 2024 | 4,86 | 0,00 | 0,00% | 4,87 | 5,09 | 4,73 | 277.357,00 |
| 29 Mar 2024 | 4,86 | 0,100 | 2,10% | 4,78 | 5,10 | 4,50 | 198.102,00 |
| 28 Mar 2024 | 4,76 | -0,100 | -2,06% | 4,90 | 4,96 | 4,65 | 177.976,00 |
| 27 Mar 2024 | 4,86 | -0,130 | -2,61% | 5,01 | 5,24 | 4,83 | 252.415,00 |
| 26 Mar 2024 | 4,99 | -0,190 | -3,67% | 5,15 | 5,47 | 4,90 | 308.534,00 |
| 25 Mar 2024 | 5,18 | 0,380 | 7,92% | 5,45 | 5,49 | 4,83 | 210.985,00 |
| 24 Mar 2024 | 4,80 | 0,030 | 0,63% | 4,80 | 5,54 | 4,70 | 182.839,00 |
| 23 Mar 2024 | 4,77 | -0,330 | -6,47% | 5,10 | 5,33 | 4,73 | 152.059,00 |
| 22 Mar 2024 | 5,10 | -0,450 | -8,11% | 5,58 | 5,69 | 5,01 | 191.355,00 |
| 21 Mar 2024 | 5,55 | -0,350 | -5,93% | 5,62 | 6,00 | 5,10 | 389.883,00 |
| 20 Mar 2024 | 5,90 | 1,07 | 22,15% | 4,87 | 5,91 | 4,25 | 611.602,00 |
| 19 Mar 2024 | 4,83 | -0,400 | -7,65% | 5,26 | 5,37 | 4,72 | 202.037,00 |
| 18 Mar 2024 | 5,23 | -0,270 | -4,91% | 5,39 | 5,60 | 4,65 | 592.670,00 |
| 17 Mar 2024 | 5,50 | -0,970 | -14,99% | 6,55 | 6,62 | 5,01 | 1.072.185,00 |
| 16 Mar 2024 | 6,47 | 2,14 | 49,42% | 5,10 | 7,81 | 5,06 | 3.909.298,00 |
| 15 Mar 2024 | 4,33 | 0,050 | 1,17% | 4,40 | 4,80 | 3,96 | 278.386,00 |
| 14 Mar 2024 | 4,28 | 0,710 | 19,89% | 3,50 | 4,77 | 3,42 | 754.707,00 |
| 13 Mar 2024 | 3,57 | -0,020 | -0,56% | 3,68 | 4,27 | 3,44 | 448.035,00 |
| 12 Mar 2024 | 3,59 | -0,460 | -11,36% | 4,08 | 4,23 | 3,53 | 1.099.484,00 |
| 11 Mar 2024 | 4,05 | 0,840 | 26,17% | 3,19 | 6,00 | 3,16 | 5.157.434,00 |
| 10 Mar 2024 | 3,21 | 0,640 | 24,90% | 2,54 | 3,40 | 2,46 | 1.033.010,00 |
| 09 Mar 2024 | 2,57 | 0,140 | 5,76% | 2,47 | 2,74 | 2,41 | 303.598,00 |
| 08 Mar 2024 | 2,43 | -0,290 | -10,66% | 2,97 | 3,45 | 2,38 | 1.042.346,00 |
| 07 Mar 2024 | 2,72 | 0,530 | 24,20% | 2,21 | 3,77 | 2,08 | 2.393.933,00 |
| 06 Mar 2024 | 2,19 | 0,190 | 9,50% | 2,01 | 2,34 | 1,97 | 554.595,00 |
| 05 Mar 2024 | 2,00 | -0,070 | -3,38% | 2,07 | 2,09 | 1,99 | 231.481,00 |
| 04 Mar 2024 | 2,07 | -0,020 | -0,96% | 2,08 | 2,11 | 2,00 | 127.869,00 |
| 03 Mar 2024 | 2,09 | -0,050 | -2,34% | 2,14 | 2,24 | 2,07 | 156.726,00 |
| 02 Mar 2024 | 2,14 | 0,100 | 4,90% | 2,03 | 2,23 | 1,99 | 174.684,00 |
| 01 Mar 2024 | 2,04 | 0,070 | 3,55% | 1,96 | 2,23 | 1,93 | 303.231,00 |
| 29 Feb 2024 | 1,97 | 0,00 | 0,00% | 1,97 | 2,09 | 1,93 | 190.336,00 |
| 28 Feb 2024 | 1,97 | -0,050 | -2,48% | 2,02 | 2,02 | 1,93 | 98.987,00 |
| 27 Feb 2024 | 2,02 | 0,080 | 4,12% | 1,94 | 2,12 | 1,93 | 145.744,00 |
| 26 Feb 2024 | 1,94 | -0,040 | -2,02% | 1,98 | 2,02 | 1,93 | 85.934,00 |
| 25 Feb 2024 | 1,98 | 0,040 | 2,06% | 1,94 | 2,07 | 1,86 | 188.211,00 |
| 24 Feb 2024 | 1,94 | -0,010 | -0,51% | 2,00 | 2,02 | 1,87 | 180.488,00 |
| 23 Feb 2024 | 1,95 | -0,190 | -8,88% | 2,11 | 2,23 | 1,90 | 372.136,00 |
| 22 Feb 2024 | 2,14 | 0,250 | 13,23% | 1,88 | 2,59 | 1,88 | 1.100.309,00 |
| 21 Feb 2024 | 1,89 | -0,020 | -1,05% | 1,91 | 1,93 | 1,86 | 34.440,00 |
| 20 Feb 2024 | 1,91 | -0,010 | -0,52% | 1,91 | 1,94 | 1,90 | 12.545,00 |
| 19 Feb 2024 | 1,92 | 0,030 | 1,59% | 1,89 | 1,95 | 1,86 | 39.926,00 |
| 18 Feb 2024 | 1,89 | -0,050 | -2,58% | 1,94 | 1,94 | 1,87 | 37.459,00 |
| 17 Feb 2024 | 1,94 | 0,010 | 0,52% | 1,93 | 1,97 | 1,93 | 18.560,00 |
| 16 Feb 2024 | 1,93 | -0,010 | -0,52% | 1,95 | 1,99 | 1,88 | 73.638,00 |
| 15 Feb 2024 | 1,94 | -0,050 | -2,51% | 1,99 | 1,99 | 1,92 | 51.076,00 |
| 14 Feb 2024 | 1,99 | 0,100 | 5,29% | 1,88 | 2,09 | 1,87 | 196.121,00 |
| 13 Feb 2024 | 1,89 | 0,050 | 2,72% | 1,83 | 1,90 | 1,80 | 131.806,00 |
| 12 Feb 2024 | 1,84 | -0,030 | -1,60% | 1,87 | 1,91 | 1,80 | 41.768,00 |
| 11 Feb 2024 | 1,87 | -0,060 | -3,11% | 1,91 | 2,08 | 1,81 | 170.758,00 |
|
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 |
