Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 04 Mag 2024 | 5,58 | 0,17 | 3,14% | 5,49 | 5,77 | 5,49 | 7.780 |
| 03 Mag 2024 | 5,4101 | -0,09 | -1,63% | 5,54 | 5,85 | 5,41 | 14.611 |
| 02 Mag 2024 | 5,50 | 0,25 | 4,76% | 5,17 | 5,78 | 5,17 | 24.913 |
| 01 Mag 2024 | 5,25 | 0,37 | 7,58% | 4,86 | 5,51 | 4,7587 | 21.679 |
| 30 Apr 2024 | 4,88 | -0,40 | -7,58% | 5,37 | 5,40 | 4,86 | 54.262 |
| 27 Apr 2024 | 5,28 | -0,20 | -3,65% | 5,45 | 5,46 | 5,15 | 27.122 |
| 26 Apr 2024 | 5,48 | -0,08 | -1,44% | 5,55 | 5,67 | 5,40 | 37.960 |
| 25 Apr 2024 | 5,56 | 0,06 | 1,09% | 5,42 | 5,8875 | 5,42 | 17.199 |
| 24 Apr 2024 | 5,50 | -0,16 | -2,83% | 5,65 | 5,80 | 5,26 | 34.568 |
| 23 Apr 2024 | 5,66 | -0,09 | -1,57% | 5,71 | 6,22 | 5,5417 | 19.456 |
| 20 Apr 2024 | 5,75 | 0,38 | 7,08% | 5,35 | 6,50 | 5,35 | 37.351 |
| 19 Apr 2024 | 5,37 | -1,88 | -25,93% | 7,03 | 7,05 | 5,04 | 115.763 |
| 18 Apr 2024 | 7,25 | -0,40 | -5,23% | 7,62 | 7,62 | 7,05 | 83.245 |
| 17 Apr 2024 | 7,65 | -0,20 | -2,55% | 7,65 | 7,7699 | 7,50 | 9.338 |
| 16 Apr 2024 | 7,85 | -0,36 | -4,38% | 8,34 | 8,48 | 7,50 | 48.178 |
| 13 Apr 2024 | 8,21 | -0,40 | -4,65% | 8,49 | 8,8999 | 8,20 | 30.921 |
| 12 Apr 2024 | 8,61 | -0,31 | -3,48% | 8,90 | 9,15 | 8,61 | 30.917 |
| 11 Apr 2024 | 8,92 | 0,27 | 3,12% | 8,52 | 9,01 | 8,24 | 30.927 |
| 10 Apr 2024 | 8,65 | 0,12 | 1,41% | 8,70 | 9,50 | 8,1867 | 22.443 |
| 09 Apr 2024 | 8,53 | 0,53 | 6,62% | 8,02 | 8,8788 | 8,02 | 80.357 |
| 06 Apr 2024 | 8,00 | -2,35 | -22,71% | 10,20 | 10,33 | 7,90 | 125.089 |
| 05 Apr 2024 | 10,35 | -0,20 | -1,90% | 10,76 | 11,19 | 10,04 | 133.651 |
| 04 Apr 2024 | 10,55 | 0,53 | 5,29% | 9,79 | 10,82 | 9,46 | 104.423 |
| 03 Apr 2024 | 10,02 | 0,34 | 3,51% | 9,41 | 10,60 | 9,3565 | 144.022 |
| 02 Apr 2024 | 9,68 | 0,19 | 2,00% | 9,48 | 10,39 | 8,60 | 221.442 |
| 28 Mar 2024 | 9,49 | 0,79 | 9,08% | 8,70 | 9,8695 | 8,51 | 211.131 |
| 27 Mar 2024 | 8,70 | -0,15 | -1,69% | 8,58 | 9,33 | 8,53 | 170.268 |
| 26 Mar 2024 | 8,85 | 1,08 | 13,90% | 7,52 | 9,1499 | 7,40 | 274.496 |
| 25 Mar 2024 | 7,77 | 0,02 | 0,26% | 7,74 | 8,15 | 7,10 | 131.760 |
| 22 Mar 2024 | 7,75 | -0,33 | -4,08% | 8,00 | 8,00 | 7,31 | 63.457 |
| 21 Mar 2024 | 8,08 | -0,42 | -4,94% | 8,29 | 8,3338 | 7,04 | 266.947 |
| 20 Mar 2024 | 8,50 | -1,13 | -11,73% | 9,64 | 9,64 | 7,70 | 484.057 |
| 19 Mar 2024 | 9,63 | 1,79 | 22,83% | 8,15 | 11,95 | 8,04 | 7.415.206 |
| 18 Mar 2024 | 7,84 | 0,74 | 10,42% | 7,10 | 8,3399 | 7,00 | 590.301 |
| 15 Mar 2024 | 7,10 | 0,33 | 4,87% | 6,57 | 7,55 | 6,09 | 1.593.267 |
| 14 Mar 2024 | 6,77 | 2,44 | 56,35% | 5,60 | 8,93 | 5,60 | 44.436.050 |
| 13 Mar 2024 | 4,33 | -0,87 | -16,73% | 5,02 | 5,10 | 4,27 | 125.238 |
| 12 Mar 2024 | 5,20 | -1,13 | -17,85% | 6,21 | 6,21 | 5,1157 | 182.966 |
| 11 Mar 2024 | 6,33 | -0,55 | -7,99% | 6,51 | 6,85 | 5,62 | 489.619 |
| 09 Mar 2024 | 6,88 | -0,11 | -1,57% | 6,65 | 10,98 | 6,46 | 7.542.239 |
| 08 Mar 2024 | 6,99 | -2,50 | -26,34% | 7,20 | 7,73 | 5,52 | 3.113.874 |
| 07 Mar 2024 | 9,49 | 8,04 | 554,44% | 3,28 | 17,49 | 1,87 | 82.541.486 |
| 06 Mar 2024 | 1,4501 | -0,09 | -5,84% | 1,58 | 1,62 | 1,40 | 3.460 |
| 05 Mar 2024 | 1,54 | -0,07 | -4,06% | 1,57 | 1,61 | 1,54 | 1.329 |
| 02 Mar 2024 | 1,6052 | -0,04 | -2,63% | 1,68 | 1,68 | 1,60 | 3.133 |
| 01 Mar 2024 | 1,6485 | -0,02 | -0,99% | 1,60 | 1,6641 | 1,60 | 1.438 |
| 29 Feb 2024 | 1,665 | 0,03 | 1,52% | 1,72 | 1,7402 | 1,64 | 4.506 |
| 28 Feb 2024 | 1,64 | -0,13 | -7,32% | 1,71 | 1,7359 | 1,64 | 3.036 |
| 27 Feb 2024 | 1,7695 | 0,09 | 5,33% | 1,63 | 1,81 | 1,60 | 5.026 |
| 24 Feb 2024 | 1,68 | -0,06 | -3,23% | 1,77 | 1,77 | 1,68 | 796 |
| 23 Feb 2024 | 1,7361 | 0,03 | 1,53% | 1,755 | 1,825 | 1,64 | 3.600 |
| 22 Feb 2024 | 1,71 | 0,09 | 5,56% | 1,70 | 1,80 | 1,6377 | 2.642 |
| 21 Feb 2024 | 1,62 | -0,25 | -13,37% | 1,88 | 1,88 | 1,61 | 6.735 |
| 17 Feb 2024 | 1,87 | 0,08 | 4,47% | 1,80 | 1,9334 | 1,7801 | 8.190 |
| 16 Feb 2024 | 1,79 | 0,18 | 11,18% | 1,66 | 1,79 | 1,64 | 14.812 |
| 15 Feb 2024 | 1,61 | 0,02 | 1,54% | 1,74 | 1,74 | 1,56 | 4.527 |
| 14 Feb 2024 | 1,5856 | 0,07 | 4,32% | 1,52 | 1,75 | 1,50 | 4.673 |
| 13 Feb 2024 | 1,52 | 0,06 | 4,11% | 1,46 | 1,7024 | 1,46 | 5.378 |
| 10 Feb 2024 | 1,46 | 0,07 | 5,04% | 1,40 | 1,50 | 1,36 | 4.532 |
| 09 Feb 2024 | 1,39 | -0,01 | -0,71% | 1,37 | 1,48 | 1,37 | 28.609 |
| 08 Feb 2024 | 1,40 | -0,04 | -2,78% | 1,46 | 1,47 | 1,35 | 2.831 |
| 07 Feb 2024 | 1,44 | -0,12 | -7,69% | 1,50 | 1,56 | 1,35 | 5.138 |
| 06 Feb 2024 | 1,56 | 0,03 | 1,96% | 1,50 | 1,56 | 1,42 | 5.653 |
|
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 |
