Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 08 Mag 2024 | 4,82 | 0,02 | 0,42% | 4,81 | 4,86 | 4,6402 | 351.697 |
| 07 Mag 2024 | 4,80 | 0,04 | 0,84% | 4,81 | 4,88 | 4,65 | 440.407 |
| 04 Mag 2024 | 4,76 | 0,23 | 5,08% | 4,63 | 4,86 | 4,605 | 622.604 |
| 03 Mag 2024 | 4,53 | 0,09 | 2,03% | 4,51 | 4,625 | 4,39 | 559.960 |
| 02 Mag 2024 | 4,44 | 0,02 | 0,45% | 4,42 | 4,68 | 4,38 | 580.766 |
| 01 Mag 2024 | 4,42 | 0,11 | 2,55% | 4,31 | 4,465 | 4,2348 | 384.047 |
| 30 Apr 2024 | 4,31 | 0,03 | 0,70% | 4,28 | 4,42 | 4,27 | 335.404 |
| 27 Apr 2024 | 4,28 | 0,05 | 1,18% | 4,33 | 4,45 | 4,24 | 429.224 |
| 26 Apr 2024 | 4,23 | -0,08 | -1,86% | 4,20 | 4,36 | 4,17 | 568.591 |
| 25 Apr 2024 | 4,31 | -0,15 | -3,36% | 4,50 | 4,555 | 4,165 | 770.124 |
| 24 Apr 2024 | 4,46 | 0,05 | 1,13% | 4,44 | 4,70 | 4,43 | 400.796 |
| 23 Apr 2024 | 4,41 | 0,03 | 0,68% | 4,37 | 4,645 | 4,37 | 1.117.613 |
| 20 Apr 2024 | 4,38 | -0,36 | -7,59% | 4,72 | 4,8887 | 4,36 | 2.888.308 |
| 19 Apr 2024 | 4,74 | -0,09 | -1,86% | 4,80 | 5,00 | 4,7005 | 724.360 |
| 18 Apr 2024 | 4,83 | -0,32 | -6,21% | 5,10 | 5,23 | 4,65 | 859.108 |
| 17 Apr 2024 | 5,15 | 0,09 | 1,78% | 5,03 | 5,29 | 5,02 | 511.106 |
| 16 Apr 2024 | 5,06 | -0,10 | -1,94% | 5,20 | 5,26 | 4,92 | 1.098.609 |
| 13 Apr 2024 | 5,16 | -0,18 | -3,37% | 5,32 | 5,41 | 5,05 | 664.822 |
| 12 Apr 2024 | 5,34 | -0,16 | -2,91% | 5,54 | 5,57 | 5,34 | 684.546 |
| 11 Apr 2024 | 5,50 | -0,07 | -1,26% | 5,43 | 5,64 | 5,43 | 474.326 |
| 10 Apr 2024 | 5,57 | -0,09 | -1,59% | 5,68 | 5,705 | 5,38 | 556.817 |
| 09 Apr 2024 | 5,66 | -0,12 | -2,08% | 5,82 | 5,855 | 5,545 | 465.929 |
| 06 Apr 2024 | 5,78 | -0,14 | -2,36% | 5,99 | 6,1325 | 5,77 | 514.145 |
| 05 Apr 2024 | 5,92 | -0,29 | -4,67% | 6,22 | 6,70 | 5,85 | 3.061.343 |
| 04 Apr 2024 | 6,21 | -0,16 | -2,51% | 6,39 | 6,39 | 6,08 | 422.989 |
| 03 Apr 2024 | 6,37 | 0,04 | 0,63% | 6,23 | 6,41 | 6,10 | 641.974 |
| 02 Apr 2024 | 6,33 | -0,47 | -6,91% | 6,00 | 6,46 | 5,945 | 1.893.485 |
| 28 Mar 2024 | 6,80 | -0,05 | -0,73% | 6,86 | 7,166 | 6,75 | 1.551.492 |
| 27 Mar 2024 | 6,85 | 0,18 | 2,70% | 6,70 | 6,94 | 6,57 | 676.165 |
| 26 Mar 2024 | 6,67 | -0,06 | -0,89% | 6,84 | 6,88 | 6,55 | 562.797 |
| 25 Mar 2024 | 6,73 | -0,02 | -0,30% | 6,52 | 6,94 | 6,49 | 634.847 |
| 22 Mar 2024 | 6,75 | -0,08 | -1,10% | 6,87 | 7,39 | 6,74 | 1.092.391 |
| 21 Mar 2024 | 6,825 | -0,08 | -1,09% | 6,94 | 7,22 | 6,72 | 869.459 |
| 20 Mar 2024 | 6,90 | 0,64 | 10,22% | 6,21 | 6,96 | 6,19 | 1.136.173 |
| 19 Mar 2024 | 6,26 | 0,30 | 5,03% | 5,70 | 6,38 | 5,43 | 985.451 |
| 18 Mar 2024 | 5,96 | -0,06 | -1,00% | 5,91 | 6,33 | 5,73 | 869.382 |
| 15 Mar 2024 | 6,02 | 0,20 | 3,44% | 5,86 | 6,04 | 5,67 | 1.299.528 |
| 14 Mar 2024 | 5,82 | -0,29 | -4,75% | 5,37 | 5,96 | 5,36 | 1.685.763 |
| 13 Mar 2024 | 6,11 | 0,10 | 1,66% | 6,00 | 6,18 | 5,95 | 867.402 |
| 12 Mar 2024 | 6,01 | -0,33 | -5,21% | 6,36 | 6,4499 | 5,915 | 1.026.443 |
| 11 Mar 2024 | 6,34 | -0,59 | -8,51% | 5,95 | 6,69 | 5,89 | 1.583.567 |
| 09 Mar 2024 | 6,93 | 0,31 | 4,68% | 6,69 | 7,14 | 6,63 | 2.099.687 |
| 08 Mar 2024 | 6,62 | 0,16 | 2,48% | 6,53 | 6,80 | 6,38 | 2.526.339 |
| 07 Mar 2024 | 6,46 | 0,29 | 4,70% | 6,41 | 6,58 | 6,02 | 1.392.924 |
| 06 Mar 2024 | 6,17 | -0,73 | -10,58% | 6,78 | 6,83 | 5,91 | 1.805.465 |
| 05 Mar 2024 | 6,90 | -0,17 | -2,40% | 7,12 | 7,31 | 6,86 | 1.356.826 |
| 02 Mar 2024 | 7,07 | -0,05 | -0,70% | 7,12 | 7,717 | 6,99 | 1.859.802 |
| 01 Mar 2024 | 7,12 | -0,28 | -3,78% | 7,45 | 7,5759 | 6,95 | 3.258.853 |
| 29 Feb 2024 | 7,40 | 1,82 | 32,62% | 8,08 | 9,39 | 6,93 | 13.509.904 |
| 28 Feb 2024 | 5,58 | 0,28 | 5,28% | 5,34 | 5,64 | 5,26 | 993.185 |
| 27 Feb 2024 | 5,30 | -0,44 | -7,67% | 5,76 | 6,20 | 5,27 | 1.464.567 |
| 24 Feb 2024 | 5,74 | 0,14 | 2,50% | 5,69 | 5,77 | 5,40 | 1.202.850 |
| 23 Feb 2024 | 5,60 | 0,47 | 9,16% | 5,39 | 5,90 | 5,2949 | 4.339.895 |
| 22 Feb 2024 | 5,13 | -0,18 | -3,39% | 5,16 | 5,3989 | 5,00 | 3.425.877 |
| 21 Feb 2024 | 5,31 | -0,07 | -1,30% | 5,37 | 6,00 | 5,28 | 3.956.598 |
| 17 Feb 2024 | 5,38 | 1,63 | 43,47% | 3,75 | 5,83 | 3,73 | 16.625.619 |
| 16 Feb 2024 | 3,75 | 1,07 | 39,93% | 3,15 | 3,83 | 2,80 | 9.365.670 |
| 15 Feb 2024 | 2,68 | -0,04 | -1,47% | 2,73 | 2,78 | 2,585 | 1.587.697 |
| 14 Feb 2024 | 2,72 | -0,10 | -3,55% | 2,80 | 2,83 | 2,705 | 362.143 |
| 13 Feb 2024 | 2,82 | 0,04 | 1,44% | 2,80 | 2,95 | 2,73 | 799.135 |
| 10 Feb 2024 | 2,78 | 0,07 | 2,58% | 2,71 | 2,85 | 2,65 | 1.244.594 |
| 09 Feb 2024 | 2,71 | -0,09 | -3,21% | 2,80 | 2,91 | 2,63 | 777.850 |
|
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 |
