Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mag 2024 | 4,50 | 0,250 | 5,88% | 4,26 | 4,60 | 4,23 | 663.846,00 |
| 25 Mag 2024 | 4,25 | 0,00 | 0,00% | 4,25 | 4,33 | 4,17 | 203.677,00 |
| 24 Mag 2024 | 4,25 | -0,120 | -2,75% | 4,37 | 4,40 | 4,14 | 361.550,00 |
| 23 Mag 2024 | 4,37 | -0,060 | -1,35% | 4,42 | 4,48 | 4,27 | 256.988,00 |
| 22 Mag 2024 | 4,43 | -0,090 | -1,99% | 4,51 | 4,55 | 4,39 | 401.775,00 |
| 21 Mag 2024 | 4,52 | 0,250 | 5,85% | 4,35 | 4,56 | 4,25 | 436.894,00 |
| 20 Mag 2024 | 4,27 | -0,160 | -3,61% | 4,42 | 4,47 | 4,22 | 257.422,00 |
| 19 Mag 2024 | 4,43 | 0,060 | 1,37% | 4,36 | 4,44 | 4,32 | 140.759,00 |
| 18 Mag 2024 | 4,37 | 0,100 | 2,34% | 4,28 | 4,41 | 4,24 | 184.624,00 |
| 17 Mag 2024 | 4,27 | -0,020 | -0,47% | 4,29 | 4,35 | 4,12 | 177.162,00 |
| 16 Mag 2024 | 4,29 | 0,180 | 4,38% | 4,11 | 4,32 | 4,07 | 277.254,00 |
| 15 Mag 2024 | 4,11 | -0,260 | -5,95% | 4,36 | 4,41 | 4,05 | 507.525,00 |
| 14 Mag 2024 | 4,37 | -0,090 | -2,02% | 4,45 | 4,54 | 4,29 | 309.996,00 |
| 13 Mag 2024 | 4,46 | -0,060 | -1,33% | 4,52 | 4,67 | 4,42 | 436.991,00 |
| 12 Mag 2024 | 4,52 | -0,060 | -1,31% | 4,64 | 4,90 | 4,38 | 1.155.317,00 |
| 11 Mag 2024 | 4,58 | 0,040 | 0,88% | 4,56 | 4,74 | 4,37 | 972.542,00 |
| 10 Mag 2024 | 4,54 | 0,070 | 1,57% | 4,49 | 4,64 | 4,30 | 616.679,00 |
| 09 Mag 2024 | 4,47 | -0,050 | -1,11% | 4,51 | 4,59 | 4,30 | 293.612,00 |
| 08 Mag 2024 | 4,52 | 0,030 | 0,67% | 4,51 | 4,65 | 4,45 | 335.749,00 |
| 07 Mag 2024 | 4,49 | -0,010 | -0,22% | 4,53 | 4,69 | 4,47 | 274.190,00 |
| 06 Mag 2024 | 4,50 | -0,060 | -1,32% | 4,56 | 4,58 | 4,46 | 288.942,00 |
| 05 Mag 2024 | 4,56 | -0,070 | -1,51% | 4,62 | 4,66 | 4,49 | 368.215,00 |
| 04 Mag 2024 | 4,63 | 0,200 | 4,51% | 4,44 | 4,66 | 4,41 | 392.206,00 |
| 03 Mag 2024 | 4,43 | 0,100 | 2,31% | 4,31 | 4,48 | 4,21 | 334.829,00 |
| 02 Mag 2024 | 4,33 | 0,060 | 1,41% | 4,25 | 4,38 | 4,00 | 446.146,00 |
| 01 Mag 2024 | 4,27 | -0,240 | -5,32% | 4,50 | 4,55 | 4,05 | 498.676,00 |
| 30 Apr 2024 | 4,51 | 0,060 | 1,35% | 4,46 | 4,58 | 4,34 | 464.321,00 |
| 29 Apr 2024 | 4,45 | -0,120 | -2,63% | 4,57 | 4,71 | 4,44 | 224.594,00 |
| 28 Apr 2024 | 4,57 | -0,140 | -2,97% | 4,70 | 4,76 | 4,43 | 320.086,00 |
| 27 Apr 2024 | 4,71 | -0,110 | -2,28% | 4,81 | 4,83 | 4,65 | 266.870,00 |
| 26 Apr 2024 | 4,82 | -0,010 | -0,21% | 4,84 | 4,99 | 4,70 | 426.582,00 |
| 25 Apr 2024 | 4,83 | -0,130 | -2,62% | 4,95 | 5,11 | 4,77 | 429.976,00 |
| 24 Apr 2024 | 4,96 | -0,010 | -0,20% | 4,99 | 5,12 | 4,90 | 386.956,00 |
| 23 Apr 2024 | 4,97 | 0,070 | 1,43% | 4,90 | 5,04 | 4,88 | 427.152,00 |
| 22 Apr 2024 | 4,90 | -0,040 | -0,81% | 4,96 | 5,00 | 4,79 | 228.164,00 |
| 21 Apr 2024 | 4,94 | 0,210 | 4,44% | 4,72 | 5,00 | 4,69 | 365.340,00 |
| 20 Apr 2024 | 4,73 | 0,060 | 1,28% | 4,67 | 4,84 | 4,47 | 327.338,00 |
| 19 Apr 2024 | 4,67 | 0,010 | 0,21% | 4,66 | 4,79 | 4,60 | 287.993,00 |
| 18 Apr 2024 | 4,66 | -0,050 | -1,06% | 4,73 | 5,05 | 4,50 | 870.648,00 |
| 17 Apr 2024 | 4,71 | 0,280 | 6,32% | 4,46 | 5,11 | 4,24 | 1.426.166,00 |
| 16 Apr 2024 | 4,43 | -0,240 | -5,14% | 4,62 | 4,76 | 4,37 | 1.131.721,00 |
| 15 Apr 2024 | 4,67 | 0,280 | 6,38% | 4,35 | 4,68 | 4,14 | 740.505,00 |
| 14 Apr 2024 | 4,39 | -0,600 | -12,02% | 4,99 | 5,42 | 4,00 | 949.502,00 |
| 13 Apr 2024 | 4,99 | -1,04 | -17,25% | 5,98 | 6,12 | 4,78 | 556.800,00 |
| 12 Apr 2024 | 6,03 | -0,040 | -0,66% | 6,07 | 6,12 | 5,82 | 441.194,00 |
| 11 Apr 2024 | 6,07 | 0,040 | 0,66% | 6,04 | 6,45 | 5,92 | 1.223.987,00 |
| 10 Apr 2024 | 6,03 | -0,110 | -1,79% | 6,14 | 6,24 | 5,94 | 306.161,00 |
| 09 Apr 2024 | 6,14 | 0,050 | 0,82% | 6,13 | 6,41 | 6,07 | 526.832,00 |
| 08 Apr 2024 | 6,09 | 0,170 | 2,87% | 5,91 | 6,12 | 5,85 | 363.524,00 |
| 07 Apr 2024 | 5,92 | 0,00 | 0,00% | 5,91 | 6,19 | 5,89 | 376.345,00 |
| 06 Apr 2024 | 5,92 | 0,130 | 2,25% | 5,77 | 6,33 | 5,66 | 907.282,00 |
| 05 Apr 2024 | 5,79 | 0,040 | 0,70% | 5,72 | 6,45 | 5,66 | 2.588.058,00 |
| 04 Apr 2024 | 5,75 | 0,350 | 6,48% | 5,38 | 5,86 | 5,21 | 901.153,00 |
| 03 Apr 2024 | 5,40 | -0,390 | -6,74% | 5,78 | 5,87 | 5,26 | 551.150,00 |
| 02 Apr 2024 | 5,79 | -0,200 | -3,34% | 5,98 | 6,01 | 5,61 | 504.583,00 |
| 01 Apr 2024 | 5,99 | 0,110 | 1,87% | 5,87 | 6,01 | 5,84 | 231.340,00 |
| 31 Mar 2024 | 5,88 | -0,030 | -0,51% | 5,91 | 5,97 | 5,84 | 209.432,00 |
| 30 Mar 2024 | 5,91 | -0,120 | -1,99% | 6,02 | 6,07 | 5,80 | 236.079,00 |
| 29 Mar 2024 | 6,03 | 0,230 | 3,97% | 5,82 | 6,07 | 5,70 | 366.543,00 |
| 28 Mar 2024 | 5,80 | -0,120 | -2,03% | 5,92 | 6,16 | 5,78 | 493.108,00 |
| 27 Mar 2024 | 5,92 | 0,090 | 1,54% | 5,83 | 6,03 | 5,74 | 460.065,00 |
| 26 Mar 2024 | 5,83 | 0,120 | 2,10% | 5,70 | 5,88 | 5,58 | 582.917,00 |
| 25 Mar 2024 | 5,71 | 0,110 | 1,96% | 5,58 | 5,72 | 5,53 | 276.416,00 |
| 24 Mar 2024 | 5,60 | 0,140 | 2,56% | 5,49 | 5,92 | 5,37 | 617.086,00 |
| 23 Mar 2024 | 5,46 | 0,070 | 1,30% | 5,40 | 5,75 | 5,29 | 724.485,00 |
| 22 Mar 2024 | 5,39 | 0,020 | 0,37% | 5,36 | 5,63 | 5,19 | 461.558,00 |
| 21 Mar 2024 | 5,37 | 0,450 | 9,15% | 4,95 | 5,42 | 4,85 | 875.633,00 |
| 20 Mar 2024 | 4,92 | -0,640 | -11,51% | 5,57 | 5,65 | 4,85 | 838.955,00 |
| 19 Mar 2024 | 5,56 | -0,080 | -1,42% | 5,63 | 6,13 | 5,47 | 600.203,00 |
| 18 Mar 2024 | 5,64 | -0,020 | -0,35% | 5,71 | 5,83 | 5,29 | 804.847,00 |
| 17 Mar 2024 | 5,66 | -0,650 | -10,30% | 6,29 | 6,37 | 5,50 | 1.024.519,00 |
| 16 Mar 2024 | 6,31 | -0,360 | -5,40% | 6,70 | 7,87 | 6,14 | 4.139.405,00 |
| 15 Mar 2024 | 6,67 | 0,560 | 9,17% | 6,06 | 6,95 | 5,87 | 492.094,00 |
| 14 Mar 2024 | 6,11 | 0,110 | 1,83% | 6,01 | 6,33 | 5,85 | 989.827,00 |
| 13 Mar 2024 | 6,00 | 0,010 | 0,17% | 5,98 | 6,14 | 5,65 | 706.310,00 |
| 12 Mar 2024 | 5,99 | 0,280 | 4,90% | 5,71 | 6,17 | 5,51 | 2.905.557,00 |
| 11 Mar 2024 | 5,71 | -0,220 | -3,71% | 5,95 | 5,96 | 5,56 | 686.826,00 |
| 10 Mar 2024 | 5,93 | -0,200 | -3,26% | 6,14 | 6,25 | 5,84 | 863.123,00 |
| 09 Mar 2024 | 6,13 | 0,630 | 11,45% | 5,51 | 6,75 | 5,43 | 2.912.422,00 |
| 08 Mar 2024 | 5,50 | 0,100 | 1,85% | 5,39 | 5,60 | 5,34 | 439.342,00 |
| 07 Mar 2024 | 5,40 | 0,130 | 2,47% | 5,31 | 5,54 | 5,17 | 556.205,00 |
| 06 Mar 2024 | 5,27 | -0,270 | -4,87% | 5,53 | 5,75 | 5,02 | 715.100,00 |
| 05 Mar 2024 | 5,54 | -0,040 | -0,72% | 5,60 | 5,87 | 5,41 | 959.047,00 |
| 04 Mar 2024 | 5,58 | -0,150 | -2,62% | 5,74 | 5,89 | 5,41 | 547.375,00 |
| 03 Mar 2024 | 5,73 | 0,370 | 6,90% | 5,36 | 6,07 | 5,28 | 1.041.903,00 |
| 02 Mar 2024 | 5,36 | 0,160 | 3,08% | 5,20 | 5,43 | 5,10 | 603.024,00 |
| 01 Mar 2024 | 5,20 | 0,100 | 1,96% | 5,15 | 5,60 | 5,10 | 863.070,00 |
| 29 Feb 2024 | 5,10 | -0,110 | -2,11% | 5,21 | 5,40 | 4,90 | 1.280.424,00 |
| 28 Feb 2024 | 5,21 | 0,090 | 1,76% | 5,11 | 5,33 | 5,05 | 496.282,00 |
| 27 Feb 2024 | 5,12 | -0,020 | -0,39% | 5,12 | 5,18 | 4,95 | 381.817,00 |
| 26 Feb 2024 | 5,14 | 0,100 | 1,98% | 5,03 | 5,21 | 5,01 | 547.917,00 |
| 25 Feb 2024 | 5,04 | 0,060 | 1,20% | 4,97 | 5,10 | 4,89 | 197.851,00 |
|
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 |
