Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 04 Mag 2024 | 4,29 | 0,190 | 4,56% | 4,08 | 4,30 | 4,05 | 4.940,00 |
| 03 Mag 2024 | 4,10 | 0,100 | 2,58% | 4,02 | 4,15 | 3,83 | 3.446,00 |
| 02 Mag 2024 | 4,00 | -0,040 | -1,04% | 4,06 | 4,07 | 3,77 | 4.368,00 |
| 01 Mag 2024 | 4,04 | -0,130 | -3,16% | 4,15 | 4,18 | 3,93 | 4.877,00 |
| 30 Apr 2024 | 4,17 | 0,00 | 0,02% | 4,18 | 4,26 | 4,11 | 2.737,00 |
| 29 Apr 2024 | 4,17 | -0,130 | -3,07% | 4,31 | 4,40 | 4,17 | 3.936,00 |
| 28 Apr 2024 | 4,30 | 0,070 | 1,68% | 4,23 | 4,32 | 4,09 | 8.900,00 |
| 27 Apr 2024 | 4,23 | -0,430 | -9,30% | 4,65 | 4,69 | 4,18 | 7.668,00 |
| 26 Apr 2024 | 4,67 | 0,150 | 3,25% | 4,54 | 4,74 | 4,43 | 6.724,00 |
| 25 Apr 2024 | 4,52 | -0,290 | -6,05% | 4,81 | 4,97 | 4,50 | 3.765,00 |
| 24 Apr 2024 | 4,81 | 0,120 | 2,47% | 4,70 | 4,86 | 4,62 | 3.391,00 |
| 23 Apr 2024 | 4,70 | -0,010 | -0,25% | 4,68 | 4,89 | 4,62 | 5.564,00 |
| 22 Apr 2024 | 4,71 | 0,180 | 3,91% | 4,53 | 4,71 | 4,46 | 5.139,00 |
| 21 Apr 2024 | 4,53 | 0,150 | 3,40% | 4,47 | 4,77 | 4,42 | 10.303,00 |
| 20 Apr 2024 | 4,38 | 0,120 | 2,74% | 4,28 | 4,49 | 3,95 | 4.429,00 |
| 19 Apr 2024 | 4,26 | 0,180 | 4,41% | 4,09 | 4,30 | 3,99 | 3.248,00 |
| 18 Apr 2024 | 4,08 | -0,090 | -2,20% | 4,18 | 4,19 | 3,96 | 3.648,00 |
| 17 Apr 2024 | 4,18 | 0,100 | 2,55% | 4,09 | 4,22 | 3,94 | 7.727,00 |
| 16 Apr 2024 | 4,07 | -0,370 | -8,29% | 4,42 | 4,55 | 3,99 | 12.169,00 |
| 15 Apr 2024 | 4,44 | 0,290 | 6,86% | 4,13 | 4,45 | 3,90 | 11.484,00 |
| 14 Apr 2024 | 4,16 | -0,690 | -14,26% | 4,81 | 4,89 | 3,78 | 14.900,00 |
| 13 Apr 2024 | 4,85 | -1,00 | -17,13% | 5,84 | 6,00 | 4,60 | 19.913,00 |
| 12 Apr 2024 | 5,85 | -0,070 | -1,12% | 5,92 | 6,20 | 5,84 | 6.306,00 |
| 11 Apr 2024 | 5,91 | 0,190 | 3,27% | 5,75 | 5,94 | 5,56 | 6.387,00 |
| 10 Apr 2024 | 5,73 | -0,450 | -7,24% | 6,15 | 6,19 | 5,73 | 7.514,00 |
| 09 Apr 2024 | 6,17 | 0,080 | 1,38% | 6,16 | 6,37 | 6,08 | 4.212,00 |
| 08 Apr 2024 | 6,09 | 0,060 | 1,06% | 5,97 | 6,18 | 5,92 | 4.205,00 |
| 07 Apr 2024 | 6,03 | 0,440 | 7,78% | 5,61 | 6,06 | 5,61 | 2.430,00 |
| 06 Apr 2024 | 5,59 | -0,310 | -5,30% | 5,89 | 5,92 | 5,47 | 2.929,00 |
| 05 Apr 2024 | 5,90 | 0,170 | 3,00% | 5,73 | 6,16 | 5,62 | 5.589,00 |
| 04 Apr 2024 | 5,73 | 0,020 | 0,35% | 5,65 | 5,95 | 5,49 | 10.220,00 |
| 03 Apr 2024 | 5,71 | -0,440 | -7,09% | 6,15 | 6,17 | 5,47 | 16.063,00 |
| 02 Apr 2024 | 6,15 | -0,130 | -2,09% | 6,29 | 6,37 | 5,84 | 16.543,00 |
| 01 Apr 2024 | 6,28 | 0,260 | 4,39% | 6,01 | 6,29 | 5,93 | 13.178,00 |
| 31 Mar 2024 | 6,02 | -0,330 | -5,14% | 6,34 | 6,36 | 5,99 | 8.927,00 |
| 30 Mar 2024 | 6,34 | -0,270 | -4,06% | 6,61 | 6,62 | 6,26 | 11.636,00 |
| 29 Mar 2024 | 6,61 | -0,120 | -1,83% | 6,72 | 6,88 | 6,53 | 16.075,00 |
| 28 Mar 2024 | 6,73 | -0,440 | -6,13% | 7,18 | 7,48 | 6,67 | 18.304,00 |
| 27 Mar 2024 | 7,17 | 0,060 | 0,82% | 7,31 | 7,54 | 6,94 | 25.794,00 |
| 26 Mar 2024 | 7,11 | 0,00 | 0,00% | 7,11 | 7,23 | 6,83 | 18.088,00 |
| 25 Mar 2024 | 7,11 | -0,120 | -1,62% | 7,18 | 7,39 | 7,00 | 25.007,00 |
| 24 Mar 2024 | 7,23 | -0,330 | -4,31% | 7,54 | 8,43 | 7,06 | 44.655,00 |
| 23 Mar 2024 | 7,56 | 1,28 | 20,47% | 6,29 | 7,81 | 6,14 | 48.315,00 |
| 22 Mar 2024 | 6,27 | 0,00 | -0,03% | 6,27 | 6,55 | 6,14 | 33.920,00 |
| 21 Mar 2024 | 6,28 | -0,150 | -2,40% | 6,38 | 6,64 | 5,86 | 58.525,00 |
| 20 Mar 2024 | 6,43 | -1,04 | -13,96% | 8,70 | 8,83 | 6,29 | 54.359,00 |
| 19 Mar 2024 | 7,47 | 1,94 | 35,02% | 5,55 | 7,77 | 5,47 | 56.624,00 |
| 18 Mar 2024 | 5,53 | 0,200 | 3,79% | 5,31 | 5,68 | 5,00 | 31.453,00 |
| 17 Mar 2024 | 5,33 | -0,220 | -4,01% | 5,54 | 6,15 | 5,23 | 40.826,00 |
| 16 Mar 2024 | 5,56 | -0,140 | -2,48% | 5,77 | 5,82 | 5,16 | 48.571,00 |
| 15 Mar 2024 | 5,70 | -0,050 | -0,90% | 5,76 | 5,92 | 5,41 | 75.261,00 |
| 14 Mar 2024 | 5,75 | -0,230 | -3,83% | 5,95 | 6,20 | 5,68 | 95.951,00 |
| 13 Mar 2024 | 5,98 | 0,880 | 17,17% | 5,09 | 8,40 | 5,09 | 87.197,00 |
| 12 Mar 2024 | 5,10 | 0,360 | 7,64% | 4,73 | 5,13 | 4,59 | 40.918,00 |
| 11 Mar 2024 | 4,74 | -0,190 | -3,91% | 4,93 | 4,96 | 4,62 | 40.393,00 |
| 10 Mar 2024 | 4,93 | -0,120 | -2,41% | 5,06 | 5,20 | 4,90 | 36.956,00 |
| 09 Mar 2024 | 5,05 | 0,390 | 8,25% | 4,67 | 5,36 | 4,65 | 42.955,00 |
| 08 Mar 2024 | 4,67 | 0,180 | 4,10% | 4,49 | 4,80 | 4,48 | 17.203,00 |
| 07 Mar 2024 | 4,49 | 0,210 | 5,01% | 4,25 | 4,52 | 4,10 | 13.066,00 |
| 06 Mar 2024 | 4,27 | -0,320 | -6,95% | 4,58 | 4,58 | 3,99 | 13.350,00 |
| 05 Mar 2024 | 4,59 | -0,030 | -0,63% | 4,62 | 4,66 | 4,50 | 9.652,00 |
| 04 Mar 2024 | 4,62 | -0,090 | -1,81% | 4,71 | 4,73 | 4,49 | 11.056,00 |
| 03 Mar 2024 | 4,70 | 0,210 | 4,67% | 4,52 | 4,75 | 4,44 | 13.514,00 |
| 02 Mar 2024 | 4,49 | 0,260 | 6,14% | 4,23 | 4,55 | 4,23 | 9.658,00 |
| 01 Mar 2024 | 4,23 | 0,010 | 0,26% | 4,22 | 4,39 | 4,15 | 9.049,00 |
| 29 Feb 2024 | 4,22 | 0,040 | 1,08% | 4,18 | 4,49 | 3,97 | 22.103,00 |
| 28 Feb 2024 | 4,18 | -0,050 | -1,25% | 4,24 | 4,35 | 4,08 | 13.861,00 |
| 27 Feb 2024 | 4,23 | 0,090 | 2,10% | 4,15 | 4,55 | 4,07 | 17.381,00 |
| 26 Feb 2024 | 4,14 | -0,070 | -1,59% | 4,22 | 4,39 | 4,12 | 13.478,00 |
| 25 Feb 2024 | 4,21 | 0,290 | 7,26% | 3,94 | 4,25 | 3,88 | 18.043,00 |
| 24 Feb 2024 | 3,93 | 0,160 | 4,33% | 3,76 | 4,06 | 3,76 | 18.416,00 |
| 23 Feb 2024 | 3,76 | 0,100 | 2,81% | 3,66 | 3,87 | 3,62 | 14.827,00 |
| 22 Feb 2024 | 3,66 | -0,040 | -1,03% | 3,71 | 3,72 | 3,53 | 12.956,00 |
| 21 Feb 2024 | 3,70 | -0,050 | -1,26% | 3,75 | 3,80 | 3,60 | 14.890,00 |
| 20 Feb 2024 | 3,75 | -0,040 | -1,06% | 3,79 | 3,84 | 3,71 | 8.961,00 |
| 19 Feb 2024 | 3,79 | 0,020 | 0,45% | 3,76 | 3,84 | 3,75 | 10.377,00 |
| 18 Feb 2024 | 3,77 | 0,060 | 1,59% | 3,69 | 3,98 | 3,64 | 36.870,00 |
| 17 Feb 2024 | 3,71 | 0,230 | 6,73% | 3,50 | 4,36 | 3,42 | 40.913,00 |
| 16 Feb 2024 | 3,48 | 0,120 | 3,48% | 3,36 | 3,48 | 3,34 | 9.264,00 |
| 15 Feb 2024 | 3,36 | 0,080 | 2,57% | 3,27 | 3,39 | 3,24 | 9.208,00 |
| 14 Feb 2024 | 3,27 | -0,030 | -1,00% | 3,31 | 3,34 | 3,21 | 8.266,00 |
| 13 Feb 2024 | 3,31 | 0,090 | 2,73% | 3,23 | 3,34 | 3,18 | 13.876,00 |
| 12 Feb 2024 | 3,22 | -0,100 | -2,90% | 3,31 | 3,39 | 3,21 | 9.152,00 |
| 11 Feb 2024 | 3,32 | 0,070 | 2,28% | 3,25 | 3,36 | 3,23 | 11.303,00 |
| 10 Feb 2024 | 3,24 | 0,070 | 2,11% | 3,18 | 3,25 | 3,18 | 8.332,00 |
| 09 Feb 2024 | 3,17 | -0,010 | -0,38% | 3,19 | 3,20 | 3,16 | 4.523,00 |
| 08 Feb 2024 | 3,19 | 0,050 | 1,46% | 3,14 | 3,20 | 3,12 | 4.922,00 |
| 07 Feb 2024 | 3,14 | -0,010 | -0,25% | 3,16 | 3,21 | 3,13 | 9.042,00 |
| 06 Feb 2024 | 3,15 | -0,030 | -0,79% | 3,17 | 3,23 | 3,12 | 8.661,00 |
| 05 Feb 2024 | 3,17 | 0,020 | 0,51% | 3,16 | 3,22 | 3,14 | 8.418,00 |
| 04 Feb 2024 | 3,16 | 0,00 | 0,03% | 3,16 | 3,20 | 3,13 | 12.951,00 |
|
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 |
