Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mag 2024 | 4,72 | 0,210 | 4,70% | 4,49 | 4,81 | 4,46 | 16.578,00 |
| 25 Mag 2024 | 4,51 | -0,170 | -3,68% | 4,69 | 4,70 | 4,24 | 25.037,00 |
| 24 Mag 2024 | 4,68 | -0,460 | -8,97% | 5,19 | 5,22 | 4,54 | 20.320,00 |
| 23 Mag 2024 | 5,14 | 0,020 | 0,41% | 5,12 | 5,31 | 4,79 | 20.218,00 |
| 22 Mag 2024 | 5,12 | -0,260 | -4,85% | 5,43 | 5,49 | 5,06 | 19.196,00 |
| 21 Mag 2024 | 5,38 | 0,310 | 6,03% | 5,08 | 5,56 | 4,97 | 20.082,00 |
| 20 Mag 2024 | 5,07 | -0,240 | -4,52% | 5,36 | 5,54 | 5,06 | 25.276,00 |
| 19 Mag 2024 | 5,31 | 0,110 | 2,17% | 5,20 | 5,50 | 4,89 | 24.472,00 |
| 18 Mag 2024 | 5,20 | 0,480 | 10,26% | 4,74 | 5,28 | 4,73 | 17.689,00 |
| 17 Mag 2024 | 4,72 | -0,320 | -6,32% | 5,08 | 5,11 | 4,67 | 21.309,00 |
| 16 Mag 2024 | 5,03 | 0,760 | 17,74% | 4,28 | 5,22 | 4,11 | 21.561,00 |
| 15 Mag 2024 | 4,28 | -0,450 | -9,48% | 4,75 | 4,86 | 4,21 | 23.554,00 |
| 14 Mag 2024 | 4,72 | 0,300 | 6,76% | 4,52 | 4,92 | 4,25 | 23.646,00 |
| 13 Mag 2024 | 4,43 | 0,010 | 0,14% | 4,38 | 4,53 | 4,25 | 14.228,00 |
| 12 Mag 2024 | 4,42 | 0,350 | 8,71% | 4,09 | 4,47 | 4,03 | 14.655,00 |
| 11 Mag 2024 | 4,07 | -0,310 | -7,09% | 4,48 | 4,64 | 3,97 | 23.590,00 |
| 10 Mag 2024 | 4,38 | 0,590 | 15,48% | 3,79 | 4,47 | 3,72 | 20.089,00 |
| 09 Mag 2024 | 3,79 | -0,120 | -3,05% | 3,92 | 4,07 | 3,78 | 21.210,00 |
| 08 Mag 2024 | 3,91 | -0,150 | -3,70% | 4,07 | 4,11 | 3,82 | 24.430,00 |
| 07 Mag 2024 | 4,06 | 0,00 | -0,09% | 4,06 | 4,29 | 3,84 | 26.424,00 |
| 06 Mag 2024 | 4,06 | 0,630 | 18,34% | 3,43 | 4,07 | 3,29 | 22.794,00 |
| 05 Mag 2024 | 3,43 | -0,080 | -2,28% | 3,52 | 3,55 | 3,06 | 20.427,00 |
| 04 Mag 2024 | 3,51 | 0,320 | 9,97% | 3,20 | 3,52 | 3,11 | 25.425,00 |
| 03 Mag 2024 | 3,19 | -0,010 | -0,18% | 3,20 | 3,29 | 2,90 | 29.377,00 |
| 02 Mag 2024 | 3,20 | 0,040 | 1,33% | 3,17 | 3,36 | 2,75 | 33.140,00 |
| 01 Mag 2024 | 3,16 | -0,060 | -1,89% | 3,22 | 3,30 | 2,80 | 30.421,00 |
| 30 Apr 2024 | 3,22 | -0,130 | -3,76% | 3,27 | 3,30 | 3,10 | 21.826,00 |
| 29 Apr 2024 | 3,34 | -0,290 | -7,90% | 3,64 | 3,75 | 3,32 | 23.061,00 |
| 28 Apr 2024 | 3,63 | 0,460 | 14,66% | 3,16 | 3,94 | 3,03 | 32.421,00 |
| 27 Apr 2024 | 3,17 | -0,100 | -3,09% | 3,26 | 3,32 | 3,10 | 29.855,00 |
| 26 Apr 2024 | 3,27 | -0,320 | -9,01% | 3,59 | 3,62 | 3,23 | 25.833,00 |
| 25 Apr 2024 | 3,59 | -0,510 | -12,45% | 4,11 | 4,14 | 3,51 | 24.772,00 |
| 24 Apr 2024 | 4,10 | -0,040 | -1,04% | 4,15 | 4,36 | 4,09 | 23.116,00 |
| 23 Apr 2024 | 4,15 | 0,090 | 2,34% | 4,05 | 4,26 | 4,04 | 22.625,00 |
| 22 Apr 2024 | 4,05 | -0,270 | -6,20% | 4,31 | 4,33 | 4,04 | 21.864,00 |
| 21 Apr 2024 | 4,32 | 0,140 | 3,24% | 4,17 | 4,65 | 4,11 | 21.704,00 |
| 20 Apr 2024 | 4,18 | 0,170 | 4,36% | 3,94 | 4,31 | 3,60 | 29.077,00 |
| 19 Apr 2024 | 4,01 | 0,540 | 15,53% | 3,48 | 4,03 | 3,33 | 30.794,00 |
| 18 Apr 2024 | 3,47 | -0,510 | -12,91% | 3,97 | 4,01 | 3,44 | 35.230,00 |
| 17 Apr 2024 | 3,98 | 0,330 | 9,18% | 3,66 | 4,02 | 3,32 | 37.380,00 |
| 16 Apr 2024 | 3,65 | 0,080 | 2,36% | 3,57 | 4,33 | 3,43 | 36.028,00 |
| 15 Apr 2024 | 3,56 | -0,010 | -0,16% | 3,53 | 3,64 | 3,02 | 37.023,00 |
| 14 Apr 2024 | 3,57 | 0,470 | 15,06% | 3,12 | 3,71 | 2,70 | 41.010,00 |
| 13 Apr 2024 | 3,10 | -0,310 | -9,20% | 3,40 | 3,41 | 2,85 | 42.187,00 |
| 12 Apr 2024 | 3,42 | 0,070 | 2,00% | 3,35 | 3,91 | 3,16 | 34.526,00 |
| 11 Apr 2024 | 3,35 | 0,320 | 10,50% | 3,03 | 3,37 | 2,84 | 31.036,00 |
| 10 Apr 2024 | 3,03 | -0,030 | -0,97% | 3,10 | 3,18 | 2,83 | 35.288,00 |
| 09 Apr 2024 | 3,06 | -0,080 | -2,48% | 3,15 | 3,26 | 2,95 | 41.956,00 |
| 08 Apr 2024 | 3,14 | -0,400 | -11,22% | 3,38 | 3,50 | 3,00 | 30.555,00 |
| 07 Apr 2024 | 3,54 | 0,040 | 1,02% | 3,48 | 3,62 | 3,29 | 25.419,00 |
| 06 Apr 2024 | 3,50 | -0,260 | -6,85% | 3,77 | 3,81 | 3,31 | 29.234,00 |
| 05 Apr 2024 | 3,76 | -0,380 | -9,23% | 4,13 | 4,14 | 3,75 | 20.888,00 |
| 04 Apr 2024 | 4,14 | 0,380 | 10,02% | 3,78 | 4,44 | 3,75 | 20.122,00 |
| 03 Apr 2024 | 3,76 | -0,320 | -7,86% | 4,09 | 4,10 | 3,75 | 33.185,00 |
| 02 Apr 2024 | 4,08 | -0,290 | -6,54% | 4,36 | 4,37 | 3,99 | 28.497,00 |
| 01 Apr 2024 | 4,37 | -0,210 | -4,55% | 4,56 | 4,58 | 4,30 | 21.017,00 |
| 31 Mar 2024 | 4,58 | 0,190 | 4,37% | 4,39 | 4,89 | 4,38 | 19.289,00 |
| 30 Mar 2024 | 4,39 | 0,080 | 1,82% | 4,30 | 4,40 | 3,98 | 18.451,00 |
| 29 Mar 2024 | 4,31 | -0,280 | -6,17% | 4,58 | 4,58 | 3,92 | 26.145,00 |
| 28 Mar 2024 | 4,59 | -0,400 | -8,00% | 5,00 | 5,03 | 4,16 | 38.281,00 |
| 27 Mar 2024 | 4,99 | -0,220 | -4,23% | 5,22 | 5,37 | 4,93 | 19.947,00 |
| 26 Mar 2024 | 5,21 | 0,220 | 4,51% | 4,92 | 5,69 | 4,92 | 29.425,00 |
| 25 Mar 2024 | 4,99 | 0,100 | 2,01% | 4,89 | 5,05 | 4,78 | 38.074,00 |
| 24 Mar 2024 | 4,89 | -0,040 | -0,88% | 4,94 | 5,11 | 4,85 | 48.641,00 |
| 23 Mar 2024 | 4,93 | -0,090 | -1,69% | 5,00 | 5,23 | 4,85 | 70.918,00 |
| 22 Mar 2024 | 5,02 | -0,670 | -11,81% | 5,69 | 5,73 | 4,94 | 34.882,00 |
| 21 Mar 2024 | 5,69 | 0,720 | 14,51% | 5,04 | 5,75 | 4,90 | 54.078,00 |
| 20 Mar 2024 | 4,97 | -1,01 | -16,83% | 5,87 | 5,92 | 4,81 | 32.701,00 |
| 19 Mar 2024 | 5,97 | -0,390 | -6,08% | 6,44 | 6,47 | 5,82 | 26.587,00 |
| 18 Mar 2024 | 6,36 | 1,18 | 22,79% | 5,19 | 6,85 | 5,18 | 29.603,00 |
| 17 Mar 2024 | 5,18 | -0,410 | -7,41% | 5,62 | 6,23 | 5,09 | 38.754,00 |
| 16 Mar 2024 | 5,59 | 0,370 | 6,99% | 5,33 | 5,61 | 4,97 | 35.385,00 |
| 15 Mar 2024 | 5,23 | -0,450 | -7,93% | 5,63 | 6,01 | 5,22 | 29.343,00 |
| 14 Mar 2024 | 5,68 | -0,360 | -5,96% | 6,13 | 6,27 | 5,67 | 28.462,00 |
| 13 Mar 2024 | 6,04 | -0,470 | -7,23% | 6,54 | 6,70 | 5,91 | 29.886,00 |
| 12 Mar 2024 | 6,51 | 0,140 | 2,15% | 6,38 | 7,20 | 5,94 | 25.717,00 |
| 11 Mar 2024 | 6,37 | -0,270 | -4,04% | 6,62 | 6,93 | 6,18 | 24.133,00 |
| 10 Mar 2024 | 6,64 | -0,180 | -2,68% | 6,82 | 7,19 | 6,60 | 29.245,00 |
| 09 Mar 2024 | 6,82 | -0,500 | -6,81% | 7,31 | 7,65 | 6,58 | 30.775,00 |
| 08 Mar 2024 | 7,32 | 0,610 | 9,12% | 6,60 | 7,80 | 6,60 | 26.355,00 |
| 07 Mar 2024 | 6,71 | 1,69 | 33,74% | 5,10 | 9,30 | 4,87 | 28.985,00 |
| 06 Mar 2024 | 5,02 | -0,260 | -4,90% | 5,18 | 5,44 | 4,77 | 35.986,00 |
| 05 Mar 2024 | 5,28 | -0,380 | -6,76% | 5,63 | 5,63 | 4,80 | 34.341,00 |
| 04 Mar 2024 | 5,66 | 0,360 | 6,80% | 5,32 | 5,84 | 4,72 | 30.360,00 |
| 03 Mar 2024 | 5,30 | -0,520 | -8,96% | 5,81 | 5,82 | 5,19 | 32.857,00 |
| 02 Mar 2024 | 5,82 | 0,360 | 6,59% | 5,44 | 6,47 | 5,20 | 30.575,00 |
| 01 Mar 2024 | 5,46 | -0,590 | -9,74% | 6,05 | 6,09 | 5,20 | 40.068,00 |
| 29 Feb 2024 | 6,05 | -0,550 | -8,35% | 6,60 | 7,00 | 5,55 | 42.076,00 |
| 28 Feb 2024 | 6,60 | 0,660 | 11,09% | 5,99 | 6,94 | 5,76 | 32.449,00 |
| 27 Feb 2024 | 5,94 | 1,22 | 25,85% | 4,73 | 6,07 | 4,61 | 30.665,00 |
| 26 Feb 2024 | 4,72 | -0,020 | -0,48% | 4,79 | 4,83 | 4,19 | 36.314,00 |
| 25 Feb 2024 | 4,74 | 0,350 | 7,92% | 4,33 | 4,83 | 4,24 | 24.787,00 |
|
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 |
