Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 13 Mag 2024 | 4,10 | -0,120 | -2,84% | 4,22 | 4,23 | 4,10 | 10.417,00 |
| 12 Mag 2024 | 4,22 | -0,070 | -1,63% | 4,31 | 4,39 | 4,22 | 1.657,00 |
| 11 Mag 2024 | 4,29 | -0,190 | -4,24% | 4,48 | 4,50 | 4,22 | 1.390,00 |
| 10 Mag 2024 | 4,48 | 0,210 | 4,92% | 4,30 | 4,56 | 4,20 | 1.957,00 |
| 09 Mag 2024 | 4,27 | 0,120 | 2,89% | 4,15 | 4,36 | 4,05 | 1.258,00 |
| 08 Mag 2024 | 4,15 | -0,130 | -3,04% | 4,28 | 4,30 | 4,13 | 2.020,00 |
| 07 Mag 2024 | 4,28 | -0,160 | -3,60% | 4,47 | 4,50 | 4,28 | 6.276,00 |
| 06 Mag 2024 | 4,44 | 0,090 | 2,07% | 4,35 | 4,46 | 4,25 | 879,00 |
| 05 Mag 2024 | 4,35 | -0,030 | -0,68% | 4,38 | 4,42 | 4,32 | 1.318,00 |
| 04 Mag 2024 | 4,38 | 0,210 | 5,04% | 4,12 | 4,38 | 4,11 | 730,00 |
| 03 Mag 2024 | 4,17 | -0,070 | -1,65% | 4,24 | 4,25 | 4,11 | 1.056,00 |
| 02 Mag 2024 | 4,24 | 0,060 | 1,44% | 4,18 | 4,25 | 4,00 | 4.098,00 |
| 01 Mag 2024 | 4,18 | -0,260 | -5,86% | 4,44 | 4,46 | 4,00 | 7.918,00 |
| 30 Apr 2024 | 4,44 | -0,040 | -0,89% | 7,18 | 7,28 | 4,30 | 6.534,00 |
| 29 Apr 2024 | 4,48 | -0,060 | -1,32% | 4,54 | 4,63 | 4,48 | 12.950,00 |
| 28 Apr 2024 | 4,54 | 0,130 | 2,95% | 4,41 | 4,57 | 4,33 | 1.363,00 |
| 27 Apr 2024 | 4,41 | -0,100 | -2,22% | 4,51 | 4,53 | 4,40 | 723,00 |
| 26 Apr 2024 | 4,51 | -0,040 | -0,88% | 4,55 | 4,58 | 4,41 | 3.540,00 |
| 25 Apr 2024 | 4,55 | -0,270 | -5,60% | 4,82 | 4,93 | 4,51 | 6.255,00 |
| 24 Apr 2024 | 4,82 | -0,260 | -5,12% | 5,08 | 5,11 | 4,79 | 5.657,00 |
| 23 Apr 2024 | 5,08 | 0,050 | 0,99% | 7,18 | 7,28 | 5,01 | 8.254,00 |
| 22 Apr 2024 | 5,03 | -0,220 | -4,19% | 5,25 | 5,25 | 4,99 | 2.769,00 |
| 21 Apr 2024 | 5,25 | 0,350 | 7,14% | 4,90 | 5,28 | 4,90 | 6.173,00 |
| 20 Apr 2024 | 4,90 | -0,090 | -1,80% | 4,99 | 5,08 | 4,66 | 7.454,00 |
| 19 Apr 2024 | 4,99 | 0,160 | 3,31% | 4,83 | 4,99 | 4,70 | 13.172,00 |
| 18 Apr 2024 | 4,83 | -0,130 | -2,62% | 4,96 | 4,99 | 4,63 | 6.200,00 |
| 17 Apr 2024 | 4,96 | 0,060 | 1,22% | 4,90 | 4,98 | 4,76 | 5.948,00 |
| 16 Apr 2024 | 4,90 | -0,280 | -5,41% | 5,13 | 5,33 | 4,78 | 15.074,00 |
| 15 Apr 2024 | 5,18 | 0,550 | 11,88% | 4,59 | 5,18 | 4,48 | 4.632,00 |
| 14 Apr 2024 | 4,63 | -0,790 | -14,58% | 5,40 | 5,56 | 3,79 | 22.324,00 |
| 13 Apr 2024 | 5,42 | -1,26 | -18,86% | 6,68 | 6,70 | 5,10 | 17.326,00 |
| 12 Apr 2024 | 6,68 | -0,060 | -0,89% | 6,74 | 6,81 | 6,58 | 1.950,00 |
| 11 Apr 2024 | 6,74 | -0,060 | -0,88% | 6,78 | 6,82 | 6,52 | 3.180,00 |
| 10 Apr 2024 | 6,80 | -0,370 | -5,16% | 7,18 | 7,28 | 6,70 | 7.864,00 |
| 09 Apr 2024 | 7,17 | 0,140 | 1,99% | 7,00 | 7,31 | 6,85 | 3.550,00 |
| 08 Apr 2024 | 7,03 | 0,200 | 2,93% | 6,88 | 7,07 | 6,85 | 2.156,00 |
| 07 Apr 2024 | 6,83 | -0,030 | -0,44% | 6,86 | 6,90 | 6,79 | 2.130,00 |
| 06 Apr 2024 | 6,86 | -0,080 | -1,15% | 6,92 | 7,07 | 6,69 | 4.694,00 |
| 05 Apr 2024 | 6,94 | 0,350 | 5,31% | 6,72 | 7,05 | 6,58 | 3.511,00 |
| 04 Apr 2024 | 6,59 | -0,070 | -1,05% | 6,67 | 6,77 | 6,44 | 156.411,00 |
| 03 Apr 2024 | 6,66 | -0,600 | -8,26% | 7,26 | 7,27 | 6,58 | 133.414,00 |
| 02 Apr 2024 | 7,26 | -0,320 | -4,22% | 7,61 | 7,61 | 6,93 | 11.373,00 |
| 01 Apr 2024 | 7,58 | -0,030 | -0,39% | 7,63 | 7,64 | 7,27 | 11.553,00 |
| 31 Mar 2024 | 7,61 | -0,180 | -2,31% | 7,61 | 7,71 | 7,55 | 2.062,00 |
| 30 Mar 2024 | 7,79 | 0,110 | 1,43% | 7,68 | 7,89 | 7,53 | 6.767,00 |
| 29 Mar 2024 | 7,68 | -0,090 | -1,16% | 7,67 | 7,78 | 7,48 | 14.568,00 |
| 28 Mar 2024 | 7,77 | -0,180 | -2,26% | 7,77 | 8,06 | 7,50 | 4.959,00 |
| 27 Mar 2024 | 7,95 | 0,360 | 4,74% | 7,62 | 8,03 | 7,62 | 13.719,00 |
| 26 Mar 2024 | 7,59 | 0,090 | 1,20% | 7,52 | 7,73 | 7,45 | 188.330,00 |
| 25 Mar 2024 | 7,50 | 0,260 | 3,59% | 7,24 | 7,55 | 7,19 | 1.922,00 |
| 24 Mar 2024 | 7,24 | -0,210 | -2,82% | 7,34 | 7,43 | 7,07 | 2.523,00 |
| 23 Mar 2024 | 7,45 | 0,00 | 0,00% | 0,00000000 | 0,00000000 | 0,00000000 | 5.893,00 |
| 22 Mar 2024 | 7,45 | 0,500 | 7,19% | 7,48 | 7,80 | 7,18 | 10.793,00 |
| 21 Mar 2024 | 6,95 | 0,140 | 2,06% | 6,60 | 7,16 | 6,57 | 10.520,00 |
| 20 Mar 2024 | 6,81 | -0,910 | -11,79% | 7,78 | 7,79 | 6,62 | 236.210,00 |
| 19 Mar 2024 | 7,72 | -0,330 | -4,10% | 7,98 | 8,05 | 7,50 | 14.658,00 |
| 18 Mar 2024 | 8,05 | 0,390 | 5,09% | 8,06 | 8,06 | 7,38 | 7.342,00 |
| 17 Mar 2024 | 7,66 | -0,720 | -8,59% | 8,40 | 8,48 | 7,49 | 9.054,00 |
| 16 Mar 2024 | 8,38 | -0,720 | -7,91% | 9,13 | 9,21 | 7,86 | 33.370,00 |
| 15 Mar 2024 | 9,10 | -1,03 | -10,17% | 8,97 | 9,58 | 8,69 | 8.172,00 |
| 14 Mar 2024 | 10,13 | 1,07 | 11,81% | 9,09 | 10,13 | 9,06 | 7.997,00 |
| 13 Mar 2024 | 9,06 | 0,070 | 0,78% | 8,99 | 9,38 | 8,54 | 16.665,00 |
| 12 Mar 2024 | 8,99 | -0,060 | -0,66% | 9,00 | 9,62 | 8,53 | 45.586,00 |
| 11 Mar 2024 | 9,05 | -0,120 | -1,31% | 9,15 | 9,23 | 8,81 | 4.880,00 |
| 10 Mar 2024 | 9,17 | 0,650 | 7,63% | 8,71 | 9,70 | 8,65 | 13.755,00 |
| 09 Mar 2024 | 8,52 | -0,120 | -1,39% | 8,57 | 8,68 | 8,17 | 11.493,00 |
| 08 Mar 2024 | 8,64 | 0,690 | 8,68% | 7,92 | 8,80 | 7,75 | 81.385,00 |
| 07 Mar 2024 | 7,95 | 0,030 | 0,38% | 7,80 | 8,29 | 7,58 | 9.427,00 |
| 06 Mar 2024 | 7,92 | -1,07 | -11,90% | 8,93 | 9,14 | 6,62 | 25.284,00 |
| 05 Mar 2024 | 8,99 | 0,340 | 3,93% | 8,87 | 9,34 | 8,76 | 15.725,00 |
| 04 Mar 2024 | 8,65 | -0,360 | -4,00% | 9,15 | 9,19 | 8,15 | 7.977,00 |
| 03 Mar 2024 | 9,01 | -0,250 | -2,70% | 9,31 | 9,38 | 8,96 | 4.834,00 |
| 02 Mar 2024 | 9,26 | 0,010 | 0,11% | 9,26 | 9,26 | 8,93 | 8.252,00 |
| 01 Mar 2024 | 9,25 | 0,350 | 3,93% | 9,06 | 9,74 | 8,90 | 13.399,00 |
| 29 Feb 2024 | 8,90 | -0,580 | -6,12% | 9,54 | 9,64 | 8,46 | 39.315,00 |
| 28 Feb 2024 | 9,48 | 0,350 | 3,83% | 9,07 | 9,51 | 8,93 | 10.985,00 |
| 27 Feb 2024 | 9,13 | 0,670 | 7,92% | 8,47 | 9,84 | 8,38 | 85.532,00 |
| 26 Feb 2024 | 8,46 | -0,100 | -1,17% | 8,51 | 8,62 | 8,36 | 3.552,00 |
| 25 Feb 2024 | 8,56 | 0,350 | 4,26% | 8,41 | 9,28 | 8,17 | 9.589,00 |
| 24 Feb 2024 | 8,21 | -0,010 | -0,12% | 8,18 | 8,46 | 8,03 | 3.205,00 |
| 23 Feb 2024 | 8,22 | -0,230 | -2,72% | 8,48 | 8,57 | 8,17 | 6.623,00 |
| 22 Feb 2024 | 8,45 | -0,480 | -5,38% | 9,01 | 9,01 | 8,27 | 5.387,00 |
| 21 Feb 2024 | 8,93 | -0,250 | -2,72% | 9,19 | 9,26 | 8,58 | 5.011,00 |
| 20 Feb 2024 | 9,18 | 0,380 | 4,32% | 8,75 | 9,32 | 8,75 | 63.353,00 |
| 19 Feb 2024 | 8,80 | 0,270 | 3,17% | 8,58 | 8,80 | 8,49 | 1.957,00 |
| 18 Feb 2024 | 8,53 | -0,410 | -4,59% | 8,84 | 8,99 | 8,28 | 9.170,00 |
| 17 Feb 2024 | 8,94 | 0,030 | 0,34% | 9,06 | 9,29 | 8,84 | 4.722,00 |
| 16 Feb 2024 | 8,91 | 0,040 | 0,45% | 8,87 | 9,03 | 8,80 | 5.376,00 |
| 15 Feb 2024 | 8,87 | -0,020 | -0,22% | 8,91 | 9,11 | 8,76 | 5.517,00 |
| 14 Feb 2024 | 8,89 | -0,190 | -2,09% | 9,13 | 9,20 | 8,67 | 4.437,00 |
|
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 |
