Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4,65 | 0,110 | 2,42% | 4,53 | 4,75 | 4,43 | 33.829,00 |
| 25 Apr 2024 | 4,54 | -0,290 | -6,00% | 4,81 | 4,98 | 4,50 | 54.368,00 |
| 24 Apr 2024 | 4,83 | 0,150 | 3,21% | 4,72 | 4,86 | 4,62 | 38.479,00 |
| 23 Apr 2024 | 4,68 | -0,010 | -0,21% | 4,65 | 4,88 | 4,62 | 54.298,00 |
| 22 Apr 2024 | 4,69 | 0,160 | 3,53% | 4,49 | 4,74 | 4,46 | 52.617,00 |
| 21 Apr 2024 | 4,53 | 0,080 | 1,80% | 4,49 | 4,79 | 4,40 | 100.281,00 |
| 20 Apr 2024 | 4,45 | 0,190 | 4,46% | 4,30 | 4,50 | 3,95 | 52.201,00 |
| 19 Apr 2024 | 4,26 | 0,170 | 4,16% | 4,06 | 4,31 | 3,98 | 49.659,00 |
| 18 Apr 2024 | 4,09 | -0,090 | -2,15% | 4,17 | 4,20 | 3,95 | 40.857,00 |
| 17 Apr 2024 | 4,18 | 0,100 | 2,45% | 4,08 | 4,22 | 3,94 | 93.730,00 |
| 16 Apr 2024 | 4,08 | -0,340 | -7,69% | 4,41 | 4,56 | 4,00 | 74.259,00 |
| 15 Apr 2024 | 4,42 | 0,290 | 7,02% | 4,15 | 4,50 | 3,90 | 108.024,00 |
| 14 Apr 2024 | 4,13 | -0,710 | -14,67% | 4,80 | 4,89 | 3,77 | 151.864,00 |
| 13 Apr 2024 | 4,84 | -1,01 | -17,26% | 5,86 | 6,00 | 4,60 | 140.970,00 |
| 12 Apr 2024 | 5,85 | -0,120 | -2,01% | 5,94 | 6,21 | 5,83 | 48.163,00 |
| 11 Apr 2024 | 5,97 | 0,220 | 3,83% | 5,75 | 5,97 | 5,55 | 35.129,00 |
| 10 Apr 2024 | 5,75 | -0,390 | -6,35% | 6,17 | 6,20 | 5,71 | 46.152,00 |
| 09 Apr 2024 | 6,14 | 0,010 | 0,16% | 6,18 | 6,38 | 6,06 | 78.687,00 |
| 08 Apr 2024 | 6,13 | 0,140 | 2,34% | 5,95 | 6,18 | 5,91 | 52.886,00 |
| 07 Apr 2024 | 5,99 | 0,400 | 7,16% | 5,62 | 6,07 | 5,60 | 73.771,00 |
| 06 Apr 2024 | 5,59 | -0,320 | -5,41% | 5,89 | 5,94 | 5,47 | 53.136,00 |
| 05 Apr 2024 | 5,91 | 0,210 | 3,68% | 5,78 | 6,16 | 5,61 | 89.797,00 |
| 04 Apr 2024 | 5,70 | 0,060 | 1,06% | 5,64 | 5,97 | 5,49 | 80.134,00 |
| 03 Apr 2024 | 5,64 | -0,520 | -8,44% | 6,16 | 6,17 | 5,46 | 95.307,00 |
| 02 Apr 2024 | 6,16 | -0,130 | -2,07% | 6,28 | 6,38 | 5,79 | 102.949,00 |
| 01 Apr 2024 | 6,29 | 0,260 | 4,31% | 6,00 | 6,30 | 5,92 | 114.077,00 |
| 31 Mar 2024 | 6,03 | -0,300 | -4,74% | 6,37 | 6,38 | 5,98 | 111.436,00 |
| 30 Mar 2024 | 6,33 | -0,260 | -3,95% | 6,61 | 6,61 | 6,25 | 145.719,00 |
| 29 Mar 2024 | 6,59 | -0,140 | -2,08% | 6,71 | 6,89 | 6,55 | 168.133,00 |
| 28 Mar 2024 | 6,73 | -0,460 | -6,40% | 7,19 | 7,51 | 6,65 | 219.813,00 |
| 27 Mar 2024 | 7,19 | 0,040 | 0,56% | 7,13 | 7,55 | 6,92 | 205.077,00 |
| 26 Mar 2024 | 7,15 | 0,050 | 0,70% | 7,10 | 7,24 | 6,82 | 186.650,00 |
| 25 Mar 2024 | 7,10 | -0,080 | -1,11% | 7,22 | 7,55 | 6,99 | 218.224,00 |
| 24 Mar 2024 | 7,18 | -0,380 | -5,03% | 7,50 | 8,50 | 7,07 | 1.069.125,00 |
| 23 Mar 2024 | 7,56 | 1,28 | 20,38% | 6,29 | 7,96 | 6,13 | 975.762,00 |
| 22 Mar 2024 | 6,28 | 0,010 | 0,16% | 6,24 | 6,55 | 6,12 | 258.519,00 |
| 21 Mar 2024 | 6,27 | -0,170 | -2,64% | 6,48 | 6,69 | 5,85 | 503.927,00 |
| 20 Mar 2024 | 6,44 | -1,62 | -20,10% | 8,37 | 9,00 | 6,28 | 2.559.859,00 |
| 19 Mar 2024 | 8,06 | 2,52 | 45,49% | 5,53 | 8,54 | 5,45 | 1.497.995,00 |
| 18 Mar 2024 | 5,54 | 0,220 | 4,14% | 5,36 | 5,68 | 4,97 | 93.905,00 |
| 17 Mar 2024 | 5,32 | -0,210 | -3,80% | 5,53 | 6,18 | 5,15 | 293.714,00 |
| 16 Mar 2024 | 5,53 | -0,030 | -0,54% | 5,76 | 5,83 | 5,09 | 126.970,00 |
| 15 Mar 2024 | 5,56 | -0,220 | -3,81% | 5,77 | 5,95 | 5,45 | 153.460,00 |
| 14 Mar 2024 | 5,78 | -0,200 | -3,34% | 5,95 | 6,25 | 5,59 | 373.250,00 |
| 13 Mar 2024 | 5,98 | 0,890 | 17,49% | 5,11 | 9,03 | 5,09 | 1.753.551,00 |
| 12 Mar 2024 | 5,09 | 0,350 | 7,38% | 4,73 | 5,13 | 4,54 | 129.204,00 |
| 11 Mar 2024 | 4,74 | -0,190 | -3,85% | 4,93 | 4,98 | 4,61 | 183.461,00 |
| 10 Mar 2024 | 4,93 | -0,150 | -2,95% | 5,07 | 5,23 | 4,91 | 205.625,00 |
| 09 Mar 2024 | 5,08 | 0,410 | 8,78% | 4,67 | 5,50 | 4,60 | 327.426,00 |
| 08 Mar 2024 | 4,67 | 0,190 | 4,24% | 4,49 | 4,81 | 4,48 | 155.136,00 |
| 07 Mar 2024 | 4,48 | 0,230 | 5,41% | 4,24 | 4,54 | 4,10 | 71.309,00 |
| 06 Mar 2024 | 4,25 | -0,330 | -7,21% | 4,58 | 4,60 | 3,99 | 102.106,00 |
| 05 Mar 2024 | 4,58 | -0,050 | -1,08% | 4,63 | 4,67 | 4,49 | 63.640,00 |
| 04 Mar 2024 | 4,63 | -0,080 | -1,70% | 4,72 | 4,75 | 4,48 | 61.875,00 |
| 03 Mar 2024 | 4,71 | 0,200 | 4,43% | 4,53 | 4,76 | 4,45 | 102.920,00 |
| 02 Mar 2024 | 4,51 | 0,290 | 6,87% | 4,22 | 4,56 | 4,22 | 85.356,00 |
| 01 Mar 2024 | 4,22 | 0,00 | 0,00% | 4,23 | 4,40 | 4,14 | 69.222,00 |
| 29 Feb 2024 | 4,22 | 0,040 | 0,96% | 4,19 | 4,66 | 3,94 | 169.001,00 |
| 28 Feb 2024 | 4,18 | -0,050 | -1,18% | 4,23 | 4,36 | 4,06 | 128.075,00 |
| 27 Feb 2024 | 4,23 | 0,070 | 1,68% | 4,14 | 4,77 | 4,05 | 206.306,00 |
| 26 Feb 2024 | 4,16 | -0,050 | -1,19% | 4,21 | 4,40 | 4,12 | 85.025,00 |
| 25 Feb 2024 | 4,21 | 0,270 | 6,85% | 3,94 | 4,25 | 3,89 | 141.198,00 |
| 24 Feb 2024 | 3,94 | 0,190 | 5,07% | 3,77 | 4,10 | 3,76 | 159.519,00 |
| 23 Feb 2024 | 3,75 | 0,100 | 2,74% | 3,66 | 3,88 | 3,62 | 97.487,00 |
| 22 Feb 2024 | 3,65 | -0,050 | -1,35% | 3,72 | 3,72 | 3,53 | 57.197,00 |
| 21 Feb 2024 | 3,70 | -0,040 | -1,07% | 3,75 | 3,79 | 3,60 | 118.436,00 |
| 20 Feb 2024 | 3,74 | -0,030 | -0,80% | 3,78 | 3,85 | 3,68 | 83.614,00 |
| 19 Feb 2024 | 3,77 | 0,00 | 0,00% | 3,77 | 3,85 | 3,74 | 62.125,00 |
| 18 Feb 2024 | 3,77 | 0,060 | 1,62% | 3,71 | 4,03 | 3,62 | 317.763,00 |
| 17 Feb 2024 | 3,71 | 0,210 | 6,00% | 3,48 | 4,43 | 3,42 | 785.803,00 |
| 16 Feb 2024 | 3,50 | 0,140 | 4,17% | 3,38 | 3,53 | 3,35 | 51.172,00 |
| 15 Feb 2024 | 3,36 | 0,090 | 2,75% | 3,27 | 3,39 | 3,24 | 37.679,00 |
| 14 Feb 2024 | 3,27 | -0,040 | -1,21% | 3,33 | 3,34 | 3,21 | 43.515,00 |
| 13 Feb 2024 | 3,31 | 0,090 | 2,80% | 3,23 | 3,33 | 3,18 | 61.073,00 |
| 12 Feb 2024 | 3,22 | -0,090 | -2,72% | 3,31 | 3,40 | 3,21 | 71.516,00 |
| 11 Feb 2024 | 3,31 | 0,050 | 1,53% | 3,25 | 3,38 | 3,23 | 48.157,00 |
| 10 Feb 2024 | 3,26 | 0,080 | 2,52% | 3,19 | 3,26 | 3,18 | 40.554,00 |
| 09 Feb 2024 | 3,18 | 0,00 | 0,00% | 3,17 | 3,20 | 3,15 | 20.502,00 |
| 08 Feb 2024 | 3,18 | 0,050 | 1,60% | 3,14 | 3,20 | 3,11 | 21.952,00 |
| 07 Feb 2024 | 3,13 | -0,020 | -0,63% | 3,15 | 3,21 | 3,12 | 35.166,00 |
| 06 Feb 2024 | 3,15 | -0,020 | -0,63% | 3,17 | 3,23 | 3,11 | 45.545,00 |
| 05 Feb 2024 | 3,17 | 0,010 | 0,32% | 3,16 | 3,22 | 3,14 | 37.963,00 |
| 04 Feb 2024 | 3,16 | 0,010 | 0,32% | 3,15 | 3,20 | 3,13 | 27.705,00 |
| 03 Feb 2024 | 3,15 | 0,010 | 0,32% | 3,13 | 3,19 | 3,11 | 11.953,00 |
| 02 Feb 2024 | 3,14 | 0,050 | 1,62% | 3,09 | 3,16 | 3,03 | 21.642,00 |
| 01 Feb 2024 | 3,09 | -0,090 | -2,83% | 3,18 | 3,28 | 3,07 | 43.287,00 |
| 31 Gen 2024 | 3,18 | -0,060 | -1,85% | 3,24 | 3,31 | 3,18 | 33.257,00 |
| 30 Gen 2024 | 3,24 | 0,040 | 1,25% | 3,18 | 3,29 | 3,15 | 47.915,00 |
| 29 Gen 2024 | 3,20 | -0,070 | -2,14% | 3,28 | 3,36 | 3,17 | 40.615,00 |
| 28 Gen 2024 | 3,27 | -0,040 | -1,21% | 3,32 | 3,35 | 3,26 | 19.890,00 |
|
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 |
