Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 17 Mag 2024 | 4,36 | -0,14 | -3,11% | 4,50 | 4,56 | 4,29 | 1.030.401 |
| 16 Mag 2024 | 4,50 | -0,32 | -6,64% | 4,93 | 5,05 | 4,42 | 2.954.491 |
| 15 Mag 2024 | 4,82 | -0,05 | -1,03% | 4,96 | 5,18 | 4,76 | 2.420.711 |
| 14 Mag 2024 | 4,87 | 0,12 | 2,53% | 4,95 | 5,17 | 4,795 | 1.336.201 |
| 11 Mag 2024 | 4,75 | -0,35 | -6,86% | 5,19 | 5,29 | 4,67 | 1.887.098 |
| 10 Mag 2024 | 5,10 | 0,23 | 4,72% | 4,86 | 5,35 | 4,82 | 1.877.673 |
| 09 Mag 2024 | 4,87 | 0,14 | 2,96% | 4,72 | 4,925 | 4,60 | 1.618.407 |
| 08 Mag 2024 | 4,73 | -0,08 | -1,66% | 4,90 | 4,99 | 4,70 | 2.334.524 |
| 07 Mag 2024 | 4,81 | -0,07 | -1,43% | 5,03 | 5,06 | 4,80 | 1.537.407 |
| 04 Mag 2024 | 4,88 | 0,22 | 4,72% | 4,75 | 5,06 | 4,69 | 2.877.810 |
| 03 Mag 2024 | 4,66 | -0,09 | -1,89% | 4,82 | 4,85 | 4,58 | 877.404 |
| 02 Mag 2024 | 4,75 | 0,20 | 4,40% | 4,59 | 4,85 | 4,47 | 2.904.253 |
| 01 Mag 2024 | 4,55 | -0,14 | -2,99% | 4,70 | 4,75 | 4,445 | 2.089.351 |
| 30 Apr 2024 | 4,69 | -0,01 | -0,21% | 4,76 | 4,90 | 4,645 | 1.627.592 |
| 27 Apr 2024 | 4,70 | 0,11 | 2,40% | 4,65 | 4,79 | 4,53 | 1.430.749 |
| 26 Apr 2024 | 4,59 | 0,14 | 3,15% | 4,335 | 4,83 | 4,26 | 1.856.050 |
| 25 Apr 2024 | 4,45 | 0,01 | 0,23% | 4,83 | 4,85 | 4,41 | 3.605.172 |
| 24 Apr 2024 | 4,44 | -0,11 | -2,31% | 4,55 | 4,69 | 4,44 | 841.246 |
| 23 Apr 2024 | 4,545 | -0,02 | -0,33% | 4,51 | 4,665 | 4,38 | 1.157.650 |
| 20 Apr 2024 | 4,56 | 0,12 | 2,70% | 4,33 | 4,71 | 4,28 | 1.154.411 |
| 19 Apr 2024 | 4,44 | -0,15 | -3,16% | 4,60 | 4,76 | 4,38 | 1.394.535 |
| 18 Apr 2024 | 4,585 | -0,53 | -10,36% | 5,14 | 5,21 | 4,58 | 1.977.203 |
| 17 Apr 2024 | 5,115 | -0,63 | -10,89% | 5,485 | 5,69 | 5,11 | 1.251.941 |
| 16 Apr 2024 | 5,74 | -0,24 | -4,01% | 5,99 | 6,06 | 5,455 | 1.305.961 |
| 13 Apr 2024 | 5,98 | -0,09 | -1,48% | 5,98 | 6,0699 | 5,86 | 1.300.966 |
| 12 Apr 2024 | 6,07 | -0,10 | -1,62% | 6,40 | 6,56 | 6,00 | 808.875 |
| 11 Apr 2024 | 6,17 | -0,06 | -0,96% | 6,04 | 6,19 | 5,91 | 1.129.812 |
| 10 Apr 2024 | 6,23 | 0,18 | 2,98% | 5,92 | 6,26 | 5,81 | 1.296.800 |
| 09 Apr 2024 | 6,05 | -0,14 | -2,26% | 6,11 | 6,215 | 5,79 | 1.380.014 |
| 06 Apr 2024 | 6,19 | -0,19 | -2,98% | 6,14 | 6,335 | 6,03 | 978.019 |
| 05 Apr 2024 | 6,38 | -0,07 | -1,09% | 6,53 | 6,885 | 6,32 | 2.646.629 |
| 04 Apr 2024 | 6,45 | 0,03 | 0,47% | 6,47 | 6,72 | 6,31 | 1.421.694 |
| 03 Apr 2024 | 6,42 | -0,21 | -3,17% | 6,64 | 6,82 | 6,35 | 1.509.662 |
| 02 Apr 2024 | 6,63 | -0,54 | -7,53% | 7,10 | 7,31 | 6,56 | 2.029.568 |
| 28 Mar 2024 | 7,17 | -0,64 | -8,19% | 8,00 | 8,26 | 7,03 | 4.061.982 |
| 27 Mar 2024 | 7,81 | 0,93 | 13,52% | 7,37 | 8,40 | 7,16 | 5.561.307 |
| 26 Mar 2024 | 6,88 | 0,24 | 3,61% | 6,85 | 7,145 | 6,57 | 1.651.892 |
| 25 Mar 2024 | 6,64 | -0,16 | -2,35% | 6,97 | 7,19 | 6,56 | 1.697.239 |
| 22 Mar 2024 | 6,80 | 0,71 | 11,66% | 6,26 | 7,61 | 6,11 | 5.166.604 |
| 21 Mar 2024 | 6,09 | 0,20 | 3,40% | 5,93 | 6,19 | 5,775 | 1.766.919 |
| 20 Mar 2024 | 5,89 | -0,19 | -3,13% | 6,01 | 6,10 | 5,66 | 1.631.012 |
| 19 Mar 2024 | 6,08 | -0,21 | -3,34% | 6,18 | 6,329 | 5,78 | 1.582.842 |
| 18 Mar 2024 | 6,29 | -0,40 | -5,98% | 6,94 | 7,00 | 6,19 | 2.518.222 |
| 15 Mar 2024 | 6,69 | 1,09 | 19,46% | 5,60 | 6,9544 | 5,60 | 7.721.694 |
| 14 Mar 2024 | 5,60 | -0,17 | -2,95% | 6,45 | 6,5279 | 5,44 | 3.056.399 |
| 13 Mar 2024 | 5,77 | 1,18 | 25,71% | 5,27 | 6,05 | 5,04 | 4.716.023 |
| 12 Mar 2024 | 4,59 | 0,09 | 2,00% | 4,50 | 4,6497 | 4,40 | 632.356 |
| 11 Mar 2024 | 4,50 | -0,47 | -9,46% | 4,94 | 5,07 | 4,40 | 738.089 |
| 09 Mar 2024 | 4,97 | 0,06 | 1,22% | 4,98 | 5,52 | 4,76 | 2.263.476 |
| 08 Mar 2024 | 4,91 | -0,33 | -6,30% | 5,25 | 5,43 | 4,72 | 1.752.740 |
| 07 Mar 2024 | 5,24 | -0,11 | -2,06% | 5,39 | 5,575 | 5,19 | 601.632 |
| 06 Mar 2024 | 5,35 | -0,52 | -8,86% | 5,87 | 5,98 | 5,31 | 851.580 |
| 05 Mar 2024 | 5,87 | -0,10 | -1,68% | 6,40 | 6,50 | 5,73 | 1.180.985 |
| 02 Mar 2024 | 5,97 | 0,40 | 7,18% | 6,20 | 6,45 | 5,79 | 3.761.877 |
| 01 Mar 2024 | 5,57 | 0,09 | 1,55% | 5,61 | 5,95 | 5,40 | 1.801.077 |
| 29 Feb 2024 | 5,485 | -0,01 | -0,09% | 5,40 | 5,61 | 5,38 | 632.549 |
| 28 Feb 2024 | 5,49 | 0,05 | 0,92% | 5,60 | 5,75 | 5,382 | 1.440.705 |
| 27 Feb 2024 | 5,44 | 0,19 | 3,62% | 5,35 | 5,73 | 5,31 | 893.208 |
| 24 Feb 2024 | 5,25 | 0,25 | 5,00% | 5,14 | 5,29 | 5,01 | 346.762 |
| 23 Feb 2024 | 5,00 | 0,09 | 1,83% | 5,00 | 5,23 | 4,88 | 740.200 |
| 22 Feb 2024 | 4,91 | -0,28 | -5,39% | 5,11 | 5,2068 | 4,71 | 599.219 |
| 21 Feb 2024 | 5,19 | 0,06 | 1,17% | 5,15 | 6,00 | 5,10 | 2.110.969 |
|
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 |
