Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mag 2024 | 7,31 | 0,700 | 10,61% | 6,60 | 7,31 | 6,53 | 20.045,00 |
| 20 Mag 2024 | 6,61 | -0,230 | -3,38% | 6,84 | 6,84 | 6,56 | 19.010,00 |
| 19 Mag 2024 | 6,84 | 0,00 | 0,04% | 6,82 | 6,90 | 6,75 | 15.082,00 |
| 18 Mag 2024 | 6,83 | 0,420 | 6,51% | 6,44 | 7,04 | 6,43 | 19.932,00 |
| 17 Mag 2024 | 6,42 | 0,180 | 2,85% | 6,29 | 6,63 | 6,29 | 20.142,00 |
| 16 Mag 2024 | 6,24 | 0,710 | 12,88% | 5,54 | 6,29 | 5,51 | 27.003,00 |
| 15 Mag 2024 | 5,53 | -0,320 | -5,46% | 5,78 | 5,82 | 5,46 | 20.155,00 |
| 14 Mag 2024 | 5,85 | -0,260 | -4,32% | 6,12 | 6,16 | 5,82 | 17.679,00 |
| 13 Mag 2024 | 6,11 | 0,290 | 5,00% | 5,84 | 6,23 | 5,79 | 19.765,00 |
| 12 Mag 2024 | 5,82 | -0,140 | -2,42% | 5,94 | 6,02 | 5,74 | 18.900,00 |
| 11 Mag 2024 | 5,96 | -0,340 | -5,35% | 6,31 | 6,51 | 5,95 | 24.396,00 |
| 10 Mag 2024 | 6,30 | 0,590 | 10,26% | 5,71 | 6,31 | 5,71 | 27.317,00 |
| 09 Mag 2024 | 5,71 | 0,430 | 8,14% | 5,31 | 5,95 | 5,31 | 28.423,00 |
| 08 Mag 2024 | 5,28 | -0,100 | -1,78% | 5,37 | 5,57 | 5,22 | 62.459,00 |
| 07 Mag 2024 | 5,38 | 0,150 | 2,95% | 5,22 | 5,61 | 5,17 | 66.092,00 |
| 06 Mag 2024 | 5,23 | -0,050 | -0,93% | 5,29 | 5,34 | 5,17 | 58.680,00 |
| 05 Mag 2024 | 5,27 | -0,050 | -0,98% | 5,31 | 5,43 | 5,24 | 57.930,00 |
| 04 Mag 2024 | 5,33 | 0,390 | 7,81% | 4,95 | 5,37 | 4,89 | 62.124,00 |
| 03 Mag 2024 | 4,94 | 0,080 | 1,65% | 4,85 | 5,07 | 4,69 | 58.155,00 |
| 02 Mag 2024 | 4,86 | 0,010 | 0,23% | 4,84 | 5,01 | 4,52 | 66.121,00 |
| 01 Mag 2024 | 4,85 | -0,270 | -5,35% | 5,10 | 5,18 | 4,62 | 61.447,00 |
| 30 Apr 2024 | 5,12 | 0,040 | 0,71% | 5,11 | 5,16 | 4,91 | 49.960,00 |
| 29 Apr 2024 | 5,09 | -0,050 | -0,88% | 5,14 | 5,31 | 5,09 | 30.379,00 |
| 28 Apr 2024 | 5,13 | -0,210 | -3,86% | 5,33 | 5,35 | 4,93 | 43.737,00 |
| 27 Apr 2024 | 5,34 | -0,170 | -3,05% | 5,51 | 5,53 | 5,29 | 39.630,00 |
| 26 Apr 2024 | 5,51 | 0,110 | 2,04% | 5,37 | 5,59 | 5,24 | 63.419,00 |
| 25 Apr 2024 | 5,40 | -0,270 | -4,83% | 5,69 | 5,89 | 5,32 | 47.335,00 |
| 24 Apr 2024 | 5,67 | -0,040 | -0,74% | 5,68 | 5,77 | 5,46 | 56.426,00 |
| 23 Apr 2024 | 5,71 | 0,100 | 1,84% | 5,63 | 5,98 | 5,58 | 50.455,00 |
| 22 Apr 2024 | 5,61 | -0,020 | -0,43% | 5,62 | 5,88 | 5,51 | 43.455,00 |
| 21 Apr 2024 | 5,63 | 0,210 | 3,78% | 5,38 | 5,68 | 5,23 | 41.650,00 |
| 20 Apr 2024 | 5,43 | 0,530 | 10,75% | 4,89 | 5,50 | 4,45 | 121.942,00 |
| 19 Apr 2024 | 4,90 | 0,140 | 2,96% | 4,75 | 4,93 | 4,37 | 98.243,00 |
| 18 Apr 2024 | 4,76 | -0,360 | -7,03% | 5,08 | 5,20 | 4,61 | 34.042,00 |
| 17 Apr 2024 | 5,12 | -0,050 | -1,01% | 5,17 | 5,24 | 4,89 | 19.833,00 |
| 16 Apr 2024 | 5,17 | -0,240 | -4,47% | 5,40 | 5,67 | 5,02 | 22.540,00 |
| 15 Apr 2024 | 5,41 | 0,420 | 8,43% | 4,83 | 5,42 | 4,82 | 26.340,00 |
| 14 Apr 2024 | 4,99 | -0,860 | -14,69% | 5,81 | 5,81 | 4,58 | 33.632,00 |
| 13 Apr 2024 | 5,85 | -1,29 | -18,08% | 7,19 | 7,30 | 5,77 | 33.534,00 |
| 12 Apr 2024 | 7,15 | -0,400 | -5,34% | 7,53 | 7,63 | 6,96 | 13.620,00 |
| 11 Apr 2024 | 7,55 | 0,180 | 2,48% | 7,36 | 7,58 | 6,95 | 17.908,00 |
| 10 Apr 2024 | 7,37 | -0,420 | -5,41% | 7,79 | 7,81 | 7,27 | 20.623,00 |
| 09 Apr 2024 | 7,79 | 0,350 | 4,72% | 7,43 | 7,89 | 7,23 | 75.735,00 |
| 08 Apr 2024 | 7,44 | -0,140 | -1,87% | 7,55 | 7,63 | 7,33 | 35.758,00 |
| 07 Apr 2024 | 7,58 | 0,090 | 1,24% | 7,43 | 7,67 | 7,29 | 36.298,00 |
| 06 Apr 2024 | 7,48 | -0,060 | -0,85% | 7,49 | 7,56 | 6,98 | 34.891,00 |
| 05 Apr 2024 | 7,55 | 0,190 | 2,55% | 7,42 | 7,89 | 7,11 | 32.763,00 |
| 04 Apr 2024 | 7,36 | -0,240 | -3,21% | 7,51 | 7,76 | 7,12 | 38.545,00 |
| 03 Apr 2024 | 7,60 | -0,620 | -7,51% | 8,17 | 8,17 | 7,31 | 38.655,00 |
| 02 Apr 2024 | 8,22 | -0,470 | -5,45% | 8,71 | 8,71 | 7,91 | 37.049,00 |
| 01 Apr 2024 | 8,70 | 0,320 | 3,87% | 8,38 | 8,73 | 8,38 | 31.376,00 |
| 31 Mar 2024 | 8,37 | -0,400 | -4,59% | 8,75 | 8,84 | 8,36 | 50.973,00 |
| 30 Mar 2024 | 8,77 | -0,520 | -5,55% | 9,27 | 9,28 | 8,67 | 43.889,00 |
| 29 Mar 2024 | 9,29 | 0,430 | 4,84% | 8,98 | 9,56 | 8,83 | 53.088,00 |
| 28 Mar 2024 | 8,86 | -0,560 | -5,96% | 9,54 | 9,93 | 8,86 | 63.387,00 |
| 27 Mar 2024 | 9,42 | 0,330 | 3,61% | 9,06 | 9,78 | 9,02 | 89.993,00 |
| 26 Mar 2024 | 9,10 | 0,340 | 3,82% | 8,66 | 9,31 | 8,54 | 81.217,00 |
| 25 Mar 2024 | 8,76 | 0,620 | 7,56% | 8,09 | 8,78 | 8,04 | 58.421,00 |
| 24 Mar 2024 | 8,14 | 0,120 | 1,50% | 8,04 | 8,56 | 8,03 | 58.758,00 |
| 23 Mar 2024 | 8,02 | -0,400 | -4,70% | 8,39 | 8,76 | 7,85 | 72.115,00 |
| 22 Mar 2024 | 8,42 | -1,01 | -10,67% | 9,27 | 9,35 | 8,29 | 78.133,00 |
| 21 Mar 2024 | 9,43 | 2,11 | 28,91% | 7,43 | 9,46 | 7,16 | 110.959,00 |
| 20 Mar 2024 | 7,31 | -0,930 | -11,24% | 8,22 | 8,32 | 7,26 | 91.997,00 |
| 19 Mar 2024 | 8,24 | -0,730 | -8,11% | 8,84 | 8,97 | 8,07 | 85.672,00 |
| 18 Mar 2024 | 8,97 | 0,780 | 9,54% | 8,59 | 9,02 | 7,92 | 63.224,00 |
| 17 Mar 2024 | 8,18 | -1,12 | -12,08% | 9,35 | 9,52 | 8,09 | 88.617,00 |
| 16 Mar 2024 | 9,31 | -1,00 | -9,69% | 10,32 | 10,35 | 8,85 | 96.668,00 |
| 15 Mar 2024 | 10,31 | -0,290 | -2,75% | 10,58 | 11,14 | 9,51 | 60.865,00 |
| 14 Mar 2024 | 10,60 | 0,190 | 1,83% | 10,44 | 11,42 | 10,43 | 71.229,00 |
| 13 Mar 2024 | 10,41 | 0,410 | 4,08% | 9,93 | 10,41 | 9,38 | 69.472,00 |
| 12 Mar 2024 | 10,00 | 1,49 | 17,49% | 8,59 | 10,01 | 8,20 | 77.418,00 |
| 11 Mar 2024 | 8,51 | 0,300 | 3,63% | 8,14 | 8,88 | 8,14 | 79.002,00 |
| 10 Mar 2024 | 8,21 | 1,00 | 13,81% | 7,26 | 8,24 | 7,21 | 77.226,00 |
| 09 Mar 2024 | 7,22 | 0,300 | 4,26% | 6,94 | 7,95 | 6,84 | 97.095,00 |
| 08 Mar 2024 | 6,92 | 1,64 | 30,92% | 5,31 | 6,95 | 5,27 | 110.046,00 |
| 07 Mar 2024 | 5,29 | 0,200 | 3,87% | 5,09 | 5,41 | 4,92 | 93.305,00 |
| 06 Mar 2024 | 5,09 | -0,480 | -8,68% | 5,57 | 5,92 | 4,83 | 99.747,00 |
| 05 Mar 2024 | 5,57 | -0,070 | -1,24% | 5,68 | 5,81 | 5,38 | 93.800,00 |
| 04 Mar 2024 | 5,64 | -0,110 | -1,91% | 5,76 | 5,83 | 5,49 | 88.044,00 |
| 03 Mar 2024 | 5,75 | -0,040 | -0,71% | 5,79 | 5,84 | 5,64 | 85.424,00 |
| 02 Mar 2024 | 5,80 | 0,040 | 0,64% | 5,75 | 5,87 | 5,63 | 82.400,00 |
| 01 Mar 2024 | 5,76 | -0,320 | -5,20% | 6,08 | 6,21 | 5,68 | 116.244,00 |
| 29 Feb 2024 | 6,07 | 0,100 | 1,61% | 6,00 | 6,45 | 5,83 | 91.520,00 |
| 28 Feb 2024 | 5,98 | 0,210 | 3,62% | 5,79 | 6,06 | 5,76 | 79.168,00 |
| 27 Feb 2024 | 5,77 | 0,390 | 7,17% | 5,40 | 5,80 | 5,35 | 69.968,00 |
| 26 Feb 2024 | 5,38 | -0,020 | -0,39% | 5,41 | 5,45 | 5,35 | 36.244,00 |
| 25 Feb 2024 | 5,40 | 0,220 | 4,18% | 5,19 | 5,47 | 5,16 | 94.043,00 |
| 24 Feb 2024 | 5,19 | 0,110 | 2,15% | 5,08 | 5,23 | 4,97 | 79.729,00 |
| 23 Feb 2024 | 5,08 | -0,090 | -1,68% | 5,17 | 5,28 | 5,02 | 72.214,00 |
| 22 Feb 2024 | 5,17 | -0,070 | -1,32% | 5,23 | 5,25 | 4,92 | 85.869,00 |
|
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 |
