Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mag 2024 | 4,70 | 0,360 | 8,29% | 4,32 | 4,76 | 4,25 | 94.689,00 |
| 09 Mag 2024 | 4,34 | 0,110 | 2,54% | 4,25 | 4,53 | 4,14 | 89.210,00 |
| 08 Mag 2024 | 4,24 | -0,060 | -1,49% | 4,29 | 4,41 | 4,22 | 75.402,00 |
| 07 Mag 2024 | 4,30 | -0,150 | -3,38% | 4,46 | 4,57 | 4,27 | 80.032,00 |
| 06 Mag 2024 | 4,45 | 0,080 | 1,73% | 4,38 | 4,57 | 4,25 | 63.854,00 |
| 05 Mag 2024 | 4,37 | -0,020 | -0,53% | 4,42 | 4,46 | 4,35 | 70.176,00 |
| 04 Mag 2024 | 4,40 | 0,240 | 5,87% | 4,16 | 4,45 | 4,11 | 84.301,00 |
| 03 Mag 2024 | 4,15 | 0,090 | 2,21% | 4,06 | 4,20 | 3,91 | 92.134,00 |
| 02 Mag 2024 | 4,06 | 0,020 | 0,43% | 4,05 | 4,12 | 3,73 | 121.041,00 |
| 01 Mag 2024 | 4,05 | -0,250 | -5,72% | 4,31 | 4,36 | 3,88 | 88.134,00 |
| 30 Apr 2024 | 4,29 | -0,010 | -0,23% | 4,29 | 4,36 | 4,13 | 79.754,00 |
| 29 Apr 2024 | 4,30 | -0,100 | -2,24% | 4,40 | 4,51 | 4,28 | 66.814,00 |
| 28 Apr 2024 | 4,40 | 0,090 | 2,05% | 4,30 | 4,42 | 4,12 | 75.183,00 |
| 27 Apr 2024 | 4,31 | -0,120 | -2,68% | 4,44 | 4,44 | 4,26 | 85.529,00 |
| 26 Apr 2024 | 4,43 | 0,020 | 0,45% | 4,41 | 4,53 | 4,23 | 87.892,00 |
| 25 Apr 2024 | 4,41 | -0,280 | -6,04% | 4,68 | 4,83 | 4,35 | 89.241,00 |
| 24 Apr 2024 | 4,69 | -0,020 | -0,34% | 4,72 | 4,80 | 4,59 | 71.257,00 |
| 23 Apr 2024 | 4,71 | 0,130 | 2,75% | 4,58 | 4,78 | 4,54 | 81.543,00 |
| 22 Apr 2024 | 4,58 | -0,150 | -3,14% | 4,75 | 4,82 | 4,49 | 87.046,00 |
| 21 Apr 2024 | 4,73 | 0,360 | 8,13% | 4,38 | 4,79 | 4,30 | 90.002,00 |
| 20 Apr 2024 | 4,38 | 0,050 | 1,25% | 4,32 | 4,53 | 3,98 | 131.465,00 |
| 19 Apr 2024 | 4,32 | 0,130 | 3,18% | 4,19 | 4,36 | 4,07 | 108.106,00 |
| 18 Apr 2024 | 4,19 | -0,110 | -2,44% | 4,31 | 4,35 | 4,01 | 113.365,00 |
| 17 Apr 2024 | 4,30 | 0,060 | 1,42% | 4,23 | 4,36 | 4,02 | 133.337,00 |
| 16 Apr 2024 | 4,24 | -0,090 | -1,97% | 4,33 | 4,61 | 4,08 | 153.822,00 |
| 15 Apr 2024 | 4,32 | 0,360 | 9,13% | 3,95 | 4,38 | 3,77 | 216.694,00 |
| 14 Apr 2024 | 3,96 | -0,610 | -13,27% | 4,57 | 4,70 | 3,48 | 200.559,00 |
| 13 Apr 2024 | 4,56 | -1,31 | -22,30% | 5,86 | 5,99 | 4,34 | 118.791,00 |
| 12 Apr 2024 | 5,87 | -0,170 | -2,75% | 6,03 | 6,15 | 5,75 | 86.690,00 |
| 11 Apr 2024 | 6,04 | -0,120 | -1,97% | 6,17 | 6,22 | 5,72 | 75.112,00 |
| 10 Apr 2024 | 6,16 | -0,500 | -7,52% | 6,69 | 6,74 | 6,13 | 104.972,00 |
| 09 Apr 2024 | 6,66 | 0,430 | 6,93% | 6,21 | 6,75 | 6,03 | 107.445,00 |
| 08 Apr 2024 | 6,23 | 0,030 | 0,47% | 6,23 | 6,34 | 6,10 | 91.164,00 |
| 07 Apr 2024 | 6,20 | 0,090 | 1,39% | 6,10 | 6,25 | 6,05 | 74.159,00 |
| 06 Apr 2024 | 6,12 | -0,160 | -2,61% | 6,29 | 6,33 | 5,83 | 87.870,00 |
| 05 Apr 2024 | 6,28 | 0,310 | 5,17% | 5,98 | 6,45 | 5,87 | 114.781,00 |
| 04 Apr 2024 | 5,97 | -0,500 | -7,69% | 6,47 | 6,57 | 5,79 | 136.304,00 |
| 03 Apr 2024 | 6,47 | -0,340 | -5,01% | 6,81 | 6,95 | 6,28 | 174.431,00 |
| 02 Apr 2024 | 6,81 | -0,320 | -4,55% | 7,14 | 7,17 | 6,44 | 125.326,00 |
| 01 Apr 2024 | 7,13 | 0,300 | 4,34% | 6,82 | 7,30 | 6,79 | 131.548,00 |
| 31 Mar 2024 | 6,84 | -0,280 | -3,87% | 7,10 | 7,17 | 6,76 | 93.370,00 |
| 30 Mar 2024 | 7,11 | -0,260 | -3,58% | 7,40 | 7,43 | 6,95 | 117.997,00 |
| 29 Mar 2024 | 7,38 | -0,010 | -0,13% | 7,37 | 7,49 | 7,20 | 103.707,00 |
| 28 Mar 2024 | 7,39 | -0,400 | -5,08% | 7,80 | 7,86 | 7,29 | 135.900,00 |
| 27 Mar 2024 | 7,78 | -0,420 | -5,09% | 8,21 | 8,51 | 7,73 | 161.398,00 |
| 26 Mar 2024 | 8,20 | -1,15 | -12,32% | 9,37 | 10,06 | 8,15 | 221.183,00 |
| 25 Mar 2024 | 9,35 | 0,620 | 7,04% | 8,74 | 9,66 | 8,45 | 312.231,00 |
| 24 Mar 2024 | 8,74 | 3,37 | 62,73% | 5,33 | 9,07 | 5,26 | 291.090,00 |
| 23 Mar 2024 | 5,37 | 0,330 | 6,45% | 5,05 | 5,45 | 4,84 | 138.732,00 |
| 22 Mar 2024 | 5,04 | 0,140 | 2,83% | 4,90 | 5,13 | 4,79 | 132.294,00 |
| 21 Mar 2024 | 4,91 | 0,570 | 13,27% | 4,35 | 4,96 | 4,18 | 141.366,00 |
| 20 Mar 2024 | 4,33 | -0,520 | -10,65% | 4,84 | 4,93 | 4,22 | 141.235,00 |
| 19 Mar 2024 | 4,85 | -0,290 | -5,56% | 5,12 | 5,21 | 4,73 | 106.723,00 |
| 18 Mar 2024 | 5,13 | 0,240 | 4,93% | 4,88 | 5,22 | 4,64 | 105.589,00 |
| 17 Mar 2024 | 4,89 | -0,530 | -9,74% | 5,43 | 5,47 | 4,76 | 112.582,00 |
| 16 Mar 2024 | 5,42 | -0,400 | -6,93% | 5,82 | 5,93 | 5,03 | 135.945,00 |
| 15 Mar 2024 | 5,82 | -0,340 | -5,48% | 6,17 | 6,20 | 5,43 | 117.462,00 |
| 14 Mar 2024 | 6,16 | 0,100 | 1,71% | 6,06 | 6,34 | 5,93 | 120.411,00 |
| 13 Mar 2024 | 6,06 | -0,040 | -0,59% | 6,09 | 6,37 | 5,57 | 149.590,00 |
| 12 Mar 2024 | 6,09 | 0,250 | 4,33% | 5,84 | 6,22 | 5,60 | 133.395,00 |
| 11 Mar 2024 | 5,84 | -0,050 | -0,91% | 5,90 | 6,11 | 5,65 | 130.841,00 |
| 10 Mar 2024 | 5,89 | -0,040 | -0,71% | 5,91 | 6,07 | 5,79 | 107.669,00 |
| 09 Mar 2024 | 5,94 | 0,320 | 5,66% | 5,60 | 5,94 | 5,50 | 145.401,00 |
| 08 Mar 2024 | 5,62 | 0,280 | 5,29% | 5,33 | 5,66 | 5,15 | 131.289,00 |
| 07 Mar 2024 | 5,34 | 0,140 | 2,74% | 5,19 | 5,47 | 5,01 | 138.066,00 |
| 06 Mar 2024 | 5,19 | -0,960 | -15,61% | 6,13 | 6,61 | 4,89 | 180.974,00 |
| 05 Mar 2024 | 6,15 | 0,650 | 11,87% | 5,50 | 6,51 | 5,49 | 201.201,00 |
| 04 Mar 2024 | 5,50 | -0,330 | -5,70% | 5,84 | 5,89 | 5,21 | 156.329,00 |
| 03 Mar 2024 | 5,83 | 0,240 | 4,21% | 5,60 | 6,93 | 5,44 | 185.705,00 |
| 02 Mar 2024 | 5,60 | 1,06 | 23,31% | 4,51 | 6,06 | 4,51 | 261.932,00 |
| 01 Mar 2024 | 4,54 | -0,020 | -0,43% | 4,55 | 4,68 | 4,37 | 159.522,00 |
| 29 Feb 2024 | 4,56 | 0,030 | 0,58% | 4,53 | 4,84 | 4,07 | 173.541,00 |
| 28 Feb 2024 | 4,53 | 0,240 | 5,54% | 4,30 | 4,76 | 4,26 | 179.998,00 |
| 27 Feb 2024 | 4,30 | 0,160 | 3,92% | 4,12 | 4,31 | 4,04 | 92.970,00 |
| 26 Feb 2024 | 4,13 | 0,080 | 1,93% | 4,06 | 4,20 | 4,02 | 71.635,00 |
| 25 Feb 2024 | 4,05 | 0,150 | 3,91% | 3,91 | 4,11 | 3,81 | 84.901,00 |
| 24 Feb 2024 | 3,90 | -0,030 | -0,75% | 3,94 | 4,01 | 3,81 | 86.760,00 |
| 23 Feb 2024 | 3,93 | -0,050 | -1,35% | 3,97 | 4,06 | 3,90 | 92.487,00 |
| 22 Feb 2024 | 3,99 | -0,140 | -3,32% | 4,11 | 4,15 | 3,79 | 93.632,00 |
| 21 Feb 2024 | 4,12 | -0,160 | -3,73% | 4,28 | 4,31 | 3,90 | 104.935,00 |
| 20 Feb 2024 | 4,28 | 0,030 | 0,61% | 4,25 | 4,34 | 4,18 | 102.743,00 |
| 19 Feb 2024 | 4,26 | -0,180 | -4,16% | 4,43 | 4,48 | 4,23 | 85.520,00 |
| 18 Feb 2024 | 4,44 | 0,010 | 0,33% | 4,43 | 4,61 | 4,21 | 129.067,00 |
| 17 Feb 2024 | 4,43 | 0,170 | 3,92% | 4,26 | 5,02 | 4,23 | 231.881,00 |
| 16 Feb 2024 | 4,26 | 0,560 | 14,99% | 3,70 | 4,58 | 3,69 | 280.044,00 |
| 15 Feb 2024 | 3,70 | 0,130 | 3,74% | 3,57 | 3,78 | 3,54 | 93.119,00 |
| 14 Feb 2024 | 3,57 | -0,050 | -1,27% | 3,61 | 3,68 | 3,52 | 100.271,00 |
| 13 Feb 2024 | 3,62 | 0,110 | 3,18% | 3,48 | 3,66 | 3,41 | 84.773,00 |
| 12 Feb 2024 | 3,51 | 0,030 | 0,78% | 3,49 | 3,75 | 3,44 | 99.804,00 |
| 11 Feb 2024 | 3,48 | -0,020 | -0,55% | 3,50 | 3,56 | 3,38 | 74.305,00 |
|
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 |
