Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 22 Mag 2024 | 6,23 | 0,060 | 1,02% | 6,17 | 6,35 | 6,06 | 916.556,00 |
| 21 Mag 2024 | 6,17 | 0,620 | 11,09% | 5,56 | 6,20 | 5,48 | 1.099.849,00 |
| 20 Mag 2024 | 5,55 | -0,300 | -5,06% | 5,84 | 5,96 | 5,49 | 695.022,00 |
| 19 Mag 2024 | 5,85 | -0,040 | -0,66% | 5,88 | 5,99 | 5,81 | 498.650,00 |
| 18 Mag 2024 | 5,89 | 0,140 | 2,38% | 5,76 | 5,99 | 5,69 | 500.589,00 |
| 17 Mag 2024 | 5,75 | -0,040 | -0,62% | 5,79 | 5,92 | 5,62 | 744.950,00 |
| 16 Mag 2024 | 5,79 | 0,440 | 8,31% | 5,35 | 5,85 | 5,28 | 756.180,00 |
| 15 Mag 2024 | 5,34 | -0,260 | -4,61% | 5,59 | 5,62 | 5,32 | 521.940,00 |
| 14 Mag 2024 | 5,60 | 0,00 | 0,02% | 5,61 | 5,73 | 5,37 | 838.669,00 |
| 13 Mag 2024 | 5,60 | -0,010 | -0,09% | 5,61 | 5,69 | 5,56 | 296.152,00 |
| 12 Mag 2024 | 5,61 | -0,020 | -0,30% | 5,62 | 5,69 | 5,54 | 337.185,00 |
| 11 Mag 2024 | 5,62 | -0,300 | -5,07% | 5,91 | 5,98 | 5,56 | 824.794,00 |
| 10 Mag 2024 | 5,92 | 0,220 | 3,86% | 5,71 | 5,93 | 5,68 | 543.236,00 |
| 09 Mag 2024 | 5,70 | -0,080 | -1,30% | 5,79 | 5,82 | 5,61 | 772.400,00 |
| 08 Mag 2024 | 5,78 | -0,250 | -4,15% | 6,03 | 6,13 | 5,77 | 868.335,00 |
| 07 Mag 2024 | 6,03 | -0,120 | -2,00% | 6,15 | 6,42 | 6,02 | 818.952,00 |
| 06 Mag 2024 | 6,15 | 0,100 | 1,60% | 6,06 | 6,30 | 5,95 | 545.209,00 |
| 05 Mag 2024 | 6,05 | 0,010 | 0,15% | 6,04 | 6,22 | 6,01 | 539.239,00 |
| 04 Mag 2024 | 6,05 | 0,110 | 1,90% | 5,94 | 6,14 | 5,83 | 986.754,00 |
| 03 Mag 2024 | 5,93 | 0,220 | 3,87% | 5,70 | 6,03 | 5,54 | 1.170.425,00 |
| 02 Mag 2024 | 5,71 | 0,090 | 1,64% | 5,63 | 5,78 | 5,20 | 1.178.427,00 |
| 01 Mag 2024 | 5,62 | -0,300 | -5,05% | 5,91 | 6,00 | 5,44 | 1.286.238,00 |
| 30 Apr 2024 | 5,92 | 0,020 | 0,37% | 5,90 | 5,99 | 5,72 | 721.452,00 |
| 29 Apr 2024 | 5,90 | -0,030 | -0,42% | 5,93 | 6,12 | 5,86 | 891.924,00 |
| 28 Apr 2024 | 5,92 | -0,080 | -1,33% | 6,00 | 6,02 | 5,66 | 656.791,00 |
| 27 Apr 2024 | 6,00 | 0,010 | 0,12% | 6,00 | 6,11 | 5,83 | 555.479,00 |
| 26 Apr 2024 | 5,99 | -0,050 | -0,84% | 6,03 | 6,11 | 5,82 | 1.039.285,00 |
| 25 Apr 2024 | 6,05 | -0,340 | -5,27% | 6,40 | 6,53 | 5,97 | 1.818.117,00 |
| 24 Apr 2024 | 6,38 | -0,190 | -2,94% | 6,57 | 6,67 | 6,32 | 1.717.744,00 |
| 23 Apr 2024 | 6,57 | 0,100 | 1,50% | 6,49 | 6,73 | 6,41 | 1.482.093,00 |
| 22 Apr 2024 | 6,48 | -0,170 | -2,60% | 6,63 | 6,77 | 6,34 | 841.345,00 |
| 21 Apr 2024 | 6,65 | 0,500 | 8,18% | 6,13 | 6,75 | 6,06 | 1.026.209,00 |
| 20 Apr 2024 | 6,15 | 0,150 | 2,43% | 5,99 | 6,30 | 5,52 | 1.784.988,00 |
| 19 Apr 2024 | 6,00 | 0,160 | 2,65% | 5,84 | 6,19 | 5,58 | 1.240.762,00 |
| 18 Apr 2024 | 5,85 | -0,240 | -3,91% | 6,05 | 6,11 | 5,60 | 1.304.595,00 |
| 17 Apr 2024 | 6,08 | 0,080 | 1,26% | 5,97 | 6,14 | 5,71 | 1.912.612,00 |
| 16 Apr 2024 | 6,01 | -0,170 | -2,72% | 6,13 | 6,54 | 5,68 | 1.666.788,00 |
| 15 Apr 2024 | 6,18 | 0,450 | 7,86% | 5,75 | 6,26 | 5,48 | 2.509.197,00 |
| 14 Apr 2024 | 5,73 | -0,910 | -13,74% | 6,60 | 6,74 | 5,02 | 2.988.670,00 |
| 13 Apr 2024 | 6,64 | -1,41 | -17,52% | 8,05 | 8,22 | 5,69 | 3.103.022,00 |
| 12 Apr 2024 | 8,05 | -0,440 | -5,18% | 8,46 | 8,61 | 7,96 | 921.340,00 |
| 11 Apr 2024 | 8,49 | -0,160 | -1,88% | 8,63 | 8,71 | 8,19 | 981.239,00 |
| 10 Apr 2024 | 8,65 | -0,660 | -7,11% | 9,33 | 9,34 | 8,60 | 1.221.502,00 |
| 09 Apr 2024 | 9,31 | 0,480 | 5,42% | 8,81 | 9,35 | 8,66 | 864.718,00 |
| 08 Apr 2024 | 8,83 | 0,250 | 2,92% | 8,58 | 8,88 | 8,57 | 903.795,00 |
| 07 Apr 2024 | 8,58 | 0,190 | 2,24% | 8,38 | 8,68 | 8,35 | 455.294,00 |
| 06 Apr 2024 | 8,40 | -0,250 | -2,85% | 8,63 | 8,66 | 8,10 | 1.138.962,00 |
| 05 Apr 2024 | 8,64 | 0,220 | 2,55% | 8,41 | 8,85 | 8,21 | 831.522,00 |
| 04 Apr 2024 | 8,43 | -0,140 | -1,66% | 8,58 | 8,80 | 8,26 | 1.145.765,00 |
| 03 Apr 2024 | 8,57 | -0,820 | -8,70% | 9,36 | 9,37 | 8,43 | 2.005.718,00 |
| 02 Apr 2024 | 9,38 | -0,580 | -5,83% | 9,96 | 10,50 | 9,03 | 1.862.663,00 |
| 01 Apr 2024 | 9,97 | 0,530 | 5,61% | 9,42 | 9,99 | 9,40 | 802.881,00 |
| 31 Mar 2024 | 9,44 | -0,230 | -2,37% | 9,63 | 9,96 | 9,40 | 853.633,00 |
| 30 Mar 2024 | 9,67 | 0,370 | 3,94% | 9,29 | 10,25 | 9,20 | 1.657.515,00 |
| 29 Mar 2024 | 9,30 | 0,180 | 1,94% | 9,10 | 9,38 | 8,96 | 862.413,00 |
| 28 Mar 2024 | 9,12 | -0,330 | -3,53% | 9,43 | 9,63 | 8,89 | 1.815.781,00 |
| 27 Mar 2024 | 9,46 | 0,080 | 0,87% | 9,35 | 9,73 | 9,18 | 1.302.087,00 |
| 26 Mar 2024 | 9,37 | 0,470 | 5,22% | 8,88 | 9,55 | 8,82 | 1.679.996,00 |
| 25 Mar 2024 | 8,91 | 0,280 | 3,22% | 8,64 | 8,99 | 8,52 | 467.735,00 |
| 24 Mar 2024 | 8,63 | -0,110 | -1,24% | 8,70 | 8,96 | 8,50 | 1.653.513,00 |
| 23 Mar 2024 | 8,74 | -0,290 | -3,17% | 8,98 | 9,27 | 8,40 | 1.276.078,00 |
| 22 Mar 2024 | 9,03 | 0,390 | 4,52% | 8,61 | 9,30 | 8,56 | 2.305.082,00 |
| 21 Mar 2024 | 8,64 | 0,630 | 7,91% | 8,04 | 8,76 | 7,68 | 1.817.868,00 |
| 20 Mar 2024 | 8,00 | -0,870 | -9,77% | 8,87 | 8,97 | 7,84 | 2.158.827,00 |
| 19 Mar 2024 | 8,87 | -0,290 | -3,21% | 9,13 | 9,64 | 8,60 | 1.998.163,00 |
| 18 Mar 2024 | 9,16 | 0,320 | 3,65% | 8,86 | 9,35 | 8,29 | 1.781.384,00 |
| 17 Mar 2024 | 8,84 | -0,930 | -9,52% | 9,72 | 9,89 | 8,62 | 1.737.389,00 |
| 16 Mar 2024 | 9,77 | -0,730 | -6,98% | 10,52 | 10,63 | 8,98 | 2.828.479,00 |
| 15 Mar 2024 | 10,50 | -0,130 | -1,20% | 10,65 | 10,77 | 9,85 | 2.151.630,00 |
| 14 Mar 2024 | 10,63 | -0,270 | -2,50% | 10,88 | 11,18 | 10,19 | 5.119.846,00 |
| 13 Mar 2024 | 10,90 | -0,270 | -2,37% | 11,12 | 11,17 | 10,14 | 2.227.677,00 |
| 12 Mar 2024 | 11,17 | 0,470 | 4,36% | 10,67 | 11,67 | 10,02 | 3.022.244,00 |
| 11 Mar 2024 | 10,70 | -0,370 | -3,32% | 11,07 | 11,30 | 10,33 | 1.806.035,00 |
| 10 Mar 2024 | 11,07 | -0,410 | -3,53% | 11,49 | 11,87 | 10,92 | 2.840.742,00 |
| 09 Mar 2024 | 11,47 | 1,53 | 15,42% | 9,98 | 12,30 | 9,85 | 4.644.391,00 |
| 08 Mar 2024 | 9,94 | -0,130 | -1,28% | 10,05 | 10,35 | 9,57 | 3.217.779,00 |
| 07 Mar 2024 | 10,07 | 1,16 | 13,07% | 8,89 | 10,24 | 8,50 | 2.938.255,00 |
| 06 Mar 2024 | 8,91 | -1,11 | -11,06% | 10,03 | 10,55 | 7,70 | 5.412.821,00 |
| 05 Mar 2024 | 10,01 | -0,470 | -4,51% | 10,52 | 10,84 | 9,75 | 5.360.247,00 |
| 04 Mar 2024 | 10,49 | 1,17 | 12,53% | 9,24 | 11,10 | 8,60 | 5.160.522,00 |
| 03 Mar 2024 | 9,32 | 1,09 | 13,26% | 8,20 | 9,50 | 8,09 | 4.806.940,00 |
| 02 Mar 2024 | 8,23 | 0,100 | 1,26% | 8,15 | 8,52 | 7,95 | 2.407.258,00 |
| 01 Mar 2024 | 8,13 | 0,380 | 4,92% | 7,70 | 8,88 | 7,56 | 4.213.362,00 |
| 29 Feb 2024 | 7,75 | 0,080 | 1,03% | 7,68 | 8,18 | 7,01 | 4.630.802,00 |
| 28 Feb 2024 | 7,67 | -0,490 | -6,04% | 8,15 | 8,32 | 7,48 | 3.703.059,00 |
| 27 Feb 2024 | 8,16 | 0,050 | 0,57% | 8,10 | 8,32 | 7,80 | 4.673.804,00 |
| 26 Feb 2024 | 8,11 | 0,010 | 0,17% | 8,11 | 8,62 | 7,96 | 2.786.719,00 |
| 25 Feb 2024 | 8,10 | 0,120 | 1,50% | 8,06 | 8,23 | 7,68 | 2.245.903,00 |
| 24 Feb 2024 | 7,98 | -0,090 | -1,08% | 8,12 | 8,70 | 7,80 | 3.988.893,00 |
| 23 Feb 2024 | 8,07 | 0,820 | 11,32% | 7,24 | 8,80 | 7,07 | 5.188.548,00 |
|
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 |
