Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 06 Mag 2024 | 4,93 | 0,640 | 14,81% | 4,57 | 5,04 | 4,54 | 38.807,00 |
| 05 Mag 2024 | 4,29 | -0,090 | -2,14% | 4,36 | 4,38 | 4,28 | 22.622,00 |
| 04 Mag 2024 | 4,38 | 0,210 | 5,11% | 4,13 | 4,40 | 4,00 | 30.498,00 |
| 03 Mag 2024 | 4,17 | 0,100 | 2,47% | 3,99 | 4,28 | 3,88 | 26.126,00 |
| 02 Mag 2024 | 4,07 | 0,040 | 0,92% | 3,94 | 4,08 | 3,72 | 36.492,00 |
| 01 Mag 2024 | 4,03 | -0,320 | -7,26% | 4,24 | 4,28 | 3,85 | 30.876,00 |
| 30 Apr 2024 | 4,35 | -0,030 | -0,59% | 4,47 | 4,47 | 4,15 | 29.326,00 |
| 29 Apr 2024 | 4,37 | -0,090 | -2,01% | 4,46 | 4,51 | 4,35 | 29.454,00 |
| 28 Apr 2024 | 4,46 | -0,140 | -3,02% | 4,53 | 4,57 | 4,30 | 26.214,00 |
| 27 Apr 2024 | 4,60 | -0,320 | -6,52% | 4,93 | 4,93 | 4,59 | 28.955,00 |
| 26 Apr 2024 | 4,92 | -0,170 | -3,34% | 5,07 | 5,16 | 4,69 | 27.459,00 |
| 25 Apr 2024 | 5,10 | 0,00 | 0,07% | 4,94 | 5,47 | 4,80 | 42.599,00 |
| 24 Apr 2024 | 5,09 | 1,01 | 24,87% | 4,08 | 6,37 | 4,00 | 74.877,00 |
| 23 Apr 2024 | 4,08 | 0,020 | 0,49% | 4,06 | 4,16 | 3,99 | 55.277,00 |
| 22 Apr 2024 | 4,06 | -0,100 | -2,45% | 4,14 | 4,17 | 3,95 | 46.892,00 |
| 21 Apr 2024 | 4,16 | 0,330 | 8,67% | 3,82 | 4,20 | 3,81 | 36.497,00 |
| 20 Apr 2024 | 3,83 | -0,070 | -1,85% | 3,90 | 4,03 | 3,69 | 25.172,00 |
| 19 Apr 2024 | 3,90 | 0,150 | 4,03% | 3,75 | 4,02 | 3,71 | 27.103,00 |
| 18 Apr 2024 | 3,75 | -0,240 | -5,95% | 4,02 | 4,07 | 3,51 | 34.494,00 |
| 17 Apr 2024 | 3,99 | 0,410 | 11,34% | 3,57 | 4,02 | 3,46 | 26.833,00 |
| 16 Apr 2024 | 3,58 | -0,250 | -6,59% | 3,84 | 4,04 | 3,57 | 30.153,00 |
| 15 Apr 2024 | 3,83 | 0,380 | 10,85% | 3,45 | 3,84 | 3,26 | 33.721,00 |
| 14 Apr 2024 | 3,46 | -0,340 | -8,85% | 3,81 | 3,81 | 3,02 | 40.751,00 |
| 13 Apr 2024 | 3,79 | -0,260 | -6,52% | 4,06 | 4,07 | 3,52 | 30.508,00 |
| 12 Apr 2024 | 4,06 | -0,100 | -2,37% | 4,16 | 4,24 | 4,03 | 25.116,00 |
| 11 Apr 2024 | 4,16 | 0,050 | 1,20% | 4,10 | 4,37 | 3,95 | 25.808,00 |
| 10 Apr 2024 | 4,11 | -0,300 | -6,90% | 4,42 | 4,43 | 4,06 | 24.957,00 |
| 09 Apr 2024 | 4,41 | 0,090 | 2,06% | 4,29 | 4,64 | 4,13 | 67.625,00 |
| 08 Apr 2024 | 4,32 | 0,040 | 0,85% | 4,33 | 4,44 | 4,22 | 54.663,00 |
| 07 Apr 2024 | 4,29 | 0,360 | 9,12% | 3,95 | 4,29 | 3,90 | 48.750,00 |
| 06 Apr 2024 | 3,93 | -0,310 | -7,37% | 4,24 | 4,25 | 3,82 | 63.913,00 |
| 05 Apr 2024 | 4,24 | -0,110 | -2,55% | 4,37 | 4,37 | 4,11 | 53.751,00 |
| 04 Apr 2024 | 4,35 | -0,420 | -8,76% | 4,51 | 4,52 | 4,28 | 41.986,00 |
| 03 Apr 2024 | 4,77 | 0,260 | 5,88% | 4,43 | 4,77 | 4,22 | 56.218,00 |
| 02 Apr 2024 | 4,50 | -0,360 | -7,33% | 4,79 | 4,84 | 4,46 | 66.691,00 |
| 01 Apr 2024 | 4,86 | -0,030 | -0,58% | 4,91 | 4,96 | 4,69 | 42.714,00 |
| 31 Mar 2024 | 4,89 | -0,290 | -5,59% | 5,20 | 5,20 | 4,85 | 49.197,00 |
| 30 Mar 2024 | 5,18 | -0,140 | -2,57% | 5,33 | 5,39 | 5,13 | 32.839,00 |
| 29 Mar 2024 | 5,31 | -0,010 | -0,19% | 5,34 | 5,43 | 5,21 | 45.294,00 |
| 28 Mar 2024 | 5,32 | 0,010 | 0,26% | 5,32 | 5,46 | 5,25 | 57.004,00 |
| 27 Mar 2024 | 5,31 | -0,580 | -9,84% | 5,90 | 5,91 | 5,31 | 65.748,00 |
| 26 Mar 2024 | 5,89 | 0,400 | 7,27% | 5,50 | 5,97 | 5,45 | 54.208,00 |
| 25 Mar 2024 | 5,49 | 0,190 | 3,56% | 5,32 | 5,49 | 5,22 | 30.399,00 |
| 24 Mar 2024 | 5,30 | 0,050 | 1,00% | 5,26 | 5,46 | 5,15 | 39.292,00 |
| 23 Mar 2024 | 5,25 | 0,00 | 0,06% | 5,32 | 5,50 | 5,08 | 50.369,00 |
| 22 Mar 2024 | 5,25 | -0,350 | -6,19% | 5,59 | 5,64 | 5,20 | 52.516,00 |
| 21 Mar 2024 | 5,59 | 0,210 | 3,93% | 5,41 | 5,91 | 5,01 | 74.249,00 |
| 20 Mar 2024 | 5,38 | -0,320 | -5,62% | 5,71 | 5,95 | 5,29 | 83.959,00 |
| 19 Mar 2024 | 5,70 | -0,170 | -2,89% | 5,88 | 6,00 | 5,29 | 69.681,00 |
| 18 Mar 2024 | 5,87 | 0,420 | 7,79% | 5,50 | 6,13 | 5,21 | 66.608,00 |
| 17 Mar 2024 | 5,45 | -0,470 | -7,88% | 5,94 | 5,95 | 5,30 | 46.253,00 |
| 16 Mar 2024 | 5,91 | 0,270 | 4,72% | 5,65 | 5,93 | 4,85 | 81.765,00 |
| 15 Mar 2024 | 5,65 | -0,250 | -4,25% | 5,92 | 5,94 | 5,29 | 64.414,00 |
| 14 Mar 2024 | 5,90 | 0,040 | 0,60% | 5,82 | 6,11 | 5,78 | 49.565,00 |
| 13 Mar 2024 | 5,86 | -0,290 | -4,74% | 6,15 | 6,17 | 5,75 | 64.000,00 |
| 12 Mar 2024 | 6,15 | 0,140 | 2,35% | 6,04 | 6,50 | 5,71 | 55.003,00 |
| 11 Mar 2024 | 6,01 | -0,180 | -2,96% | 6,14 | 6,27 | 5,94 | 60.570,00 |
| 10 Mar 2024 | 6,19 | 0,380 | 6,57% | 5,80 | 6,35 | 5,54 | 57.775,00 |
| 09 Mar 2024 | 5,81 | -0,340 | -5,60% | 6,17 | 6,24 | 5,72 | 77.429,00 |
| 08 Mar 2024 | 6,16 | 0,860 | 16,18% | 5,32 | 6,23 | 5,04 | 94.676,00 |
| 07 Mar 2024 | 5,30 | 1,10 | 26,05% | 4,21 | 5,36 | 4,18 | 88.091,00 |
| 06 Mar 2024 | 4,20 | -0,180 | -4,00% | 4,39 | 4,43 | 4,07 | 75.571,00 |
| 05 Mar 2024 | 4,38 | -0,200 | -4,27% | 4,56 | 4,57 | 4,28 | 89.481,00 |
| 04 Mar 2024 | 4,58 | -0,110 | -2,25% | 4,69 | 4,75 | 4,42 | 50.799,00 |
| 03 Mar 2024 | 4,68 | -0,120 | -2,48% | 4,81 | 4,86 | 4,56 | 48.349,00 |
| 02 Mar 2024 | 4,80 | -0,100 | -2,02% | 4,90 | 4,91 | 4,72 | 79.101,00 |
| 01 Mar 2024 | 4,90 | 0,230 | 4,88% | 4,68 | 4,97 | 4,66 | 75.822,00 |
| 29 Feb 2024 | 4,67 | 0,260 | 5,89% | 4,44 | 4,85 | 4,43 | 85.751,00 |
| 28 Feb 2024 | 4,41 | -0,200 | -4,34% | 4,65 | 4,98 | 4,19 | 116.943,00 |
| 27 Feb 2024 | 4,61 | 0,560 | 13,91% | 4,05 | 4,67 | 3,91 | 100.219,00 |
| 26 Feb 2024 | 4,05 | 0,030 | 0,63% | 4,03 | 4,13 | 3,98 | 49.983,00 |
| 25 Feb 2024 | 4,02 | 0,180 | 4,59% | 3,85 | 4,16 | 3,77 | 52.989,00 |
| 24 Feb 2024 | 3,85 | -0,070 | -1,72% | 3,87 | 3,99 | 3,76 | 66.383,00 |
| 23 Feb 2024 | 3,91 | -0,120 | -3,06% | 4,07 | 4,21 | 3,91 | 80.881,00 |
| 22 Feb 2024 | 4,04 | 0,040 | 0,94% | 4,01 | 4,07 | 3,69 | 84.768,00 |
| 21 Feb 2024 | 4,00 | -0,010 | -0,36% | 3,95 | 4,06 | 3,80 | 112.939,00 |
| 20 Feb 2024 | 4,01 | 0,360 | 9,79% | 3,66 | 4,09 | 3,63 | 102.657,00 |
| 19 Feb 2024 | 3,66 | 0,190 | 5,62% | 3,47 | 3,67 | 3,42 | 64.467,00 |
| 18 Feb 2024 | 3,46 | 0,070 | 1,93% | 3,42 | 3,46 | 3,36 | 55.286,00 |
| 17 Feb 2024 | 3,40 | -0,140 | -4,01% | 3,53 | 3,57 | 3,35 | 71.175,00 |
| 16 Feb 2024 | 3,54 | -0,150 | -3,94% | 3,68 | 3,68 | 3,49 | 82.546,00 |
| 15 Feb 2024 | 3,68 | 0,190 | 5,29% | 3,49 | 3,68 | 3,43 | 75.586,00 |
| 14 Feb 2024 | 3,50 | 0,210 | 6,23% | 3,29 | 3,59 | 3,25 | 106.353,00 |
| 13 Feb 2024 | 3,29 | 0,210 | 6,68% | 3,09 | 3,30 | 3,01 | 75.692,00 |
| 12 Feb 2024 | 3,09 | 0,040 | 1,38% | 3,05 | 3,14 | 3,03 | 73.288,00 |
| 11 Feb 2024 | 3,04 | 0,110 | 3,75% | 2,94 | 3,08 | 2,90 | 115.923,00 |
| 10 Feb 2024 | 2,93 | 0,00 | 0,10% | 2,95 | 3,25 | 2,92 | 114.516,00 |
| 09 Feb 2024 | 2,93 | 0,150 | 5,49% | 2,81 | 2,96 | 2,76 | 62.691,00 |
| 08 Feb 2024 | 2,78 | 0,010 | 0,23% | 2,77 | 2,81 | 2,73 | 70.105,00 |
| 07 Feb 2024 | 2,77 | 0,030 | 1,10% | 2,75 | 2,83 | 2,75 | 68.247,00 |
|
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 |
