Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 06 Mag 2024 | 4,34 | 0,00 | 0,00% | 4,37 | 4,46 | 4,16 | 79.160,00 |
| 05 Mag 2024 | 4,34 | 0,060 | 1,40% | 4,32 | 4,39 | 4,19 | 25.270,00 |
| 04 Mag 2024 | 4,28 | 0,200 | 4,90% | 4,09 | 4,30 | 4,00 | 60.564,00 |
| 03 Mag 2024 | 4,08 | 0,060 | 1,49% | 4,00 | 4,14 | 3,83 | 23.985,00 |
| 02 Mag 2024 | 4,02 | -0,030 | -0,74% | 4,05 | 4,06 | 3,77 | 32.543,00 |
| 01 Mag 2024 | 4,05 | -0,100 | -2,41% | 4,14 | 4,18 | 3,92 | 53.999,00 |
| 30 Apr 2024 | 4,15 | -0,030 | -0,72% | 4,48 | 4,88 | 4,10 | 86.455,00 |
| 29 Apr 2024 | 4,18 | -0,120 | -2,79% | 4,29 | 4,41 | 4,12 | 30.017,00 |
| 28 Apr 2024 | 4,30 | 0,070 | 1,65% | 4,23 | 4,32 | 4,07 | 62.990,00 |
| 27 Apr 2024 | 4,23 | -0,430 | -9,23% | 4,66 | 4,69 | 4,18 | 80.213,00 |
| 26 Apr 2024 | 4,66 | 0,120 | 2,64% | 4,53 | 4,81 | 4,43 | 34.593,00 |
| 25 Apr 2024 | 4,54 | -0,290 | -6,00% | 4,83 | 5,00 | 4,50 | 54.710,00 |
| 24 Apr 2024 | 4,83 | 0,130 | 2,77% | 4,73 | 4,86 | 4,62 | 38.699,00 |
| 23 Apr 2024 | 4,70 | -0,040 | -0,84% | 4,48 | 4,88 | 4,46 | 79.864,00 |
| 22 Apr 2024 | 4,74 | 0,210 | 4,64% | 4,48 | 4,74 | 4,46 | 52.228,00 |
| 21 Apr 2024 | 4,53 | 0,080 | 1,80% | 4,48 | 4,79 | 4,40 | 100.945,00 |
| 20 Apr 2024 | 4,45 | 0,190 | 4,46% | 4,30 | 4,50 | 3,95 | 52.409,00 |
| 19 Apr 2024 | 4,26 | 0,190 | 4,67% | 4,09 | 4,31 | 3,98 | 49.495,00 |
| 18 Apr 2024 | 4,07 | -0,110 | -2,63% | 4,18 | 4,20 | 3,95 | 40.942,00 |
| 17 Apr 2024 | 4,18 | 0,110 | 2,70% | 4,08 | 4,22 | 3,94 | 93.984,00 |
| 16 Apr 2024 | 4,07 | -0,360 | -8,13% | 4,41 | 4,56 | 4,00 | 131.994,00 |
| 15 Apr 2024 | 4,43 | 0,270 | 6,49% | 4,16 | 4,50 | 3,90 | 108.898,00 |
| 14 Apr 2024 | 4,16 | -0,700 | -14,40% | 4,79 | 4,90 | 3,77 | 146.702,00 |
| 13 Apr 2024 | 4,86 | -0,970 | -16,64% | 5,86 | 6,27 | 4,60 | 143.336,00 |
| 12 Apr 2024 | 5,83 | -0,100 | -1,69% | 5,93 | 6,21 | 5,83 | 49.474,00 |
| 11 Apr 2024 | 5,93 | 0,170 | 2,95% | 5,74 | 5,94 | 5,55 | 30.923,00 |
| 10 Apr 2024 | 5,76 | -0,410 | -6,65% | 6,17 | 6,20 | 5,71 | 48.161,00 |
| 09 Apr 2024 | 6,17 | 0,050 | 0,82% | 6,16 | 6,46 | 6,06 | 118.646,00 |
| 08 Apr 2024 | 6,12 | 0,130 | 2,17% | 6,02 | 6,18 | 5,87 | 54.157,00 |
| 07 Apr 2024 | 5,99 | 0,400 | 7,16% | 5,63 | 6,07 | 5,60 | 75.535,00 |
| 06 Apr 2024 | 5,59 | -0,330 | -5,57% | 5,89 | 5,94 | 5,47 | 53.940,00 |
| 05 Apr 2024 | 5,92 | 0,200 | 3,50% | 5,78 | 6,16 | 5,61 | 90.802,00 |
| 04 Apr 2024 | 5,72 | 0,040 | 0,70% | 5,65 | 5,97 | 5,49 | 81.925,00 |
| 03 Apr 2024 | 5,68 | -0,480 | -7,79% | 6,16 | 6,33 | 5,46 | 97.687,00 |
| 02 Apr 2024 | 6,16 | -0,140 | -2,22% | 6,28 | 6,38 | 5,79 | 102.971,00 |
| 01 Apr 2024 | 6,30 | 0,310 | 5,18% | 6,01 | 6,30 | 5,92 | 117.853,00 |
| 31 Mar 2024 | 5,99 | -0,340 | -5,37% | 6,37 | 6,38 | 5,98 | 111.975,00 |
| 30 Mar 2024 | 6,33 | -0,280 | -4,24% | 6,61 | 6,67 | 6,25 | 146.045,00 |
| 29 Mar 2024 | 6,61 | -0,090 | -1,34% | 6,71 | 6,89 | 6,55 | 168.619,00 |
| 28 Mar 2024 | 6,70 | -0,470 | -6,56% | 7,18 | 7,51 | 6,65 | 222.416,00 |
| 27 Mar 2024 | 7,17 | 0,060 | 0,84% | 7,14 | 7,56 | 6,92 | 209.358,00 |
| 26 Mar 2024 | 7,11 | -0,020 | -0,28% | 7,10 | 7,26 | 6,82 | 1.101.664,00 |
| 25 Mar 2024 | 7,13 | -0,110 | -1,52% | 7,23 | 7,55 | 6,98 | 221.909,00 |
| 24 Mar 2024 | 7,24 | -0,290 | -3,85% | 7,49 | 8,56 | 7,07 | 1.083.808,00 |
| 23 Mar 2024 | 7,53 | 1,27 | 20,29% | 6,29 | 7,96 | 6,13 | 992.480,00 |
| 22 Mar 2024 | 6,26 | -0,020 | -0,32% | 6,25 | 6,65 | 6,12 | 263.257,00 |
| 21 Mar 2024 | 6,28 | -0,190 | -2,94% | 6,41 | 6,69 | 5,85 | 511.448,00 |
| 20 Mar 2024 | 6,47 | -2,03 | -23,88% | 8,14 | 9,00 | 6,28 | 2.580.033,00 |
| 19 Mar 2024 | 8,50 | 2,94 | 52,88% | 5,53 | 8,50 | 5,45 | 1.370.505,00 |
| 18 Mar 2024 | 5,56 | 0,250 | 4,71% | 5,36 | 5,68 | 4,97 | 94.137,00 |
| 17 Mar 2024 | 5,31 | -0,220 | -3,98% | 5,53 | 6,18 | 5,15 | 293.863,00 |
| 16 Mar 2024 | 5,53 | -0,250 | -4,33% | 5,76 | 5,83 | 5,09 | 280.945,00 |
| 15 Mar 2024 | 5,78 | 0,020 | 0,35% | 5,77 | 5,99 | 5,29 | 158.427,00 |
| 14 Mar 2024 | 5,76 | -0,240 | -4,00% | 5,96 | 6,25 | 5,59 | 379.987,00 |
| 13 Mar 2024 | 6,00 | 0,890 | 17,42% | 5,09 | 9,03 | 5,09 | 1.771.159,00 |
| 12 Mar 2024 | 5,11 | 0,360 | 7,58% | 4,73 | 5,13 | 4,54 | 416.860,00 |
| 11 Mar 2024 | 4,75 | -0,170 | -3,46% | 4,93 | 4,98 | 4,61 | 184.341,00 |
| 10 Mar 2024 | 4,92 | -0,130 | -2,57% | 5,08 | 5,23 | 4,91 | 208.096,00 |
| 09 Mar 2024 | 5,05 | 0,380 | 8,14% | 4,67 | 5,50 | 4,60 | 330.531,00 |
| 08 Mar 2024 | 4,67 | 0,190 | 4,24% | 4,49 | 5,10 | 4,47 | 156.780,00 |
| 07 Mar 2024 | 4,48 | 0,210 | 4,92% | 4,24 | 4,63 | 4,00 | 73.018,00 |
| 06 Mar 2024 | 4,27 | -0,320 | -6,97% | 4,57 | 4,60 | 3,99 | 103.233,00 |
| 05 Mar 2024 | 4,59 | -0,030 | -0,65% | 4,63 | 4,67 | 4,49 | 110.580,00 |
| 04 Mar 2024 | 4,62 | -0,070 | -1,49% | 4,69 | 4,79 | 4,48 | 63.780,00 |
| 03 Mar 2024 | 4,69 | 0,170 | 3,76% | 4,53 | 4,76 | 4,43 | 105.256,00 |
| 02 Mar 2024 | 4,52 | 0,290 | 6,86% | 4,24 | 4,56 | 4,22 | 85.999,00 |
| 01 Mar 2024 | 4,23 | 0,00 | 0,00% | 4,24 | 4,44 | 4,14 | 69.394,00 |
| 29 Feb 2024 | 4,23 | 0,040 | 0,95% | 4,19 | 4,66 | 3,94 | 169.606,00 |
| 28 Feb 2024 | 4,19 | -0,040 | -0,95% | 4,23 | 4,38 | 4,06 | 129.476,00 |
| 27 Feb 2024 | 4,23 | 0,090 | 2,17% | 4,14 | 4,77 | 4,05 | 189.817,00 |
| 26 Feb 2024 | 4,14 | -0,080 | -1,90% | 4,20 | 4,40 | 4,10 | 85.857,00 |
| 25 Feb 2024 | 4,22 | 0,290 | 7,38% | 3,94 | 4,25 | 3,89 | 141.949,00 |
| 24 Feb 2024 | 3,93 | 0,180 | 4,80% | 3,75 | 4,10 | 3,75 | 160.298,00 |
| 23 Feb 2024 | 3,75 | 0,080 | 2,18% | 3,65 | 3,88 | 3,61 | 96.899,00 |
| 22 Feb 2024 | 3,67 | -0,030 | -0,81% | 3,70 | 3,77 | 3,53 | 57.729,00 |
| 21 Feb 2024 | 3,70 | -0,040 | -1,07% | 3,75 | 3,79 | 3,60 | 118.922,00 |
| 20 Feb 2024 | 3,74 | -0,050 | -1,32% | 3,78 | 3,97 | 3,68 | 629.503,00 |
| 19 Feb 2024 | 3,79 | 0,030 | 0,80% | 3,75 | 3,85 | 3,74 | 62.037,00 |
| 18 Feb 2024 | 3,76 | 0,080 | 2,17% | 3,71 | 4,15 | 3,58 | 325.465,00 |
| 17 Feb 2024 | 3,68 | 0,190 | 5,44% | 3,48 | 4,43 | 3,42 | 803.132,00 |
| 16 Feb 2024 | 3,49 | 0,130 | 3,87% | 3,38 | 3,50 | 3,32 | 50.667,00 |
| 15 Feb 2024 | 3,36 | 0,090 | 2,75% | 3,27 | 3,39 | 3,23 | 38.599,00 |
| 14 Feb 2024 | 3,27 | -0,030 | -0,91% | 3,33 | 3,34 | 3,21 | 44.320,00 |
| 13 Feb 2024 | 3,30 | 0,080 | 2,48% | 3,23 | 3,36 | 3,12 | 97.456,00 |
| 12 Feb 2024 | 3,22 | -0,090 | -2,72% | 3,29 | 3,40 | 3,21 | 71.958,00 |
| 11 Feb 2024 | 3,31 | 0,060 | 1,85% | 3,26 | 3,38 | 3,23 | 48.042,00 |
| 10 Feb 2024 | 3,25 | 0,070 | 2,20% | 3,18 | 3,26 | 3,17 | 41.155,00 |
| 09 Feb 2024 | 3,18 | 0,00 | 0,00% | 3,18 | 3,21 | 3,15 | 20.599,00 |
| 08 Feb 2024 | 3,18 | 0,050 | 1,60% | 3,13 | 3,20 | 3,11 | 22.084,00 |
| 07 Feb 2024 | 3,13 | -0,030 | -0,95% | 3,15 | 3,21 | 3,12 | 35.256,00 |
|
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 |
