Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 22 Mag 2024 | 5,19 | -0,23 | -4,24% | 5,41 | 5,41 | 5,16 | 44.628 |
| 21 Mag 2024 | 5,42 | -0,01 | -0,09% | 5,50 | 5,55 | 5,385 | 36.161 |
| 18 Mag 2024 | 5,425 | -0,02 | -0,28% | 5,42 | 5,54 | 5,379 | 32.647 |
| 17 Mag 2024 | 5,44 | -0,08 | -1,45% | 5,50 | 5,605 | 5,26 | 69.436 |
| 16 Mag 2024 | 5,52 | -0,01 | -0,18% | 5,56 | 5,59 | 5,45 | 34.632 |
| 15 Mag 2024 | 5,53 | 0,07 | 1,28% | 5,51 | 5,61 | 5,35 | 35.133 |
| 14 Mag 2024 | 5,46 | 0,04 | 0,74% | 5,53 | 5,67 | 5,3158 | 188.717 |
| 11 Mag 2024 | 5,42 | -2,08 | -27,73% | 7,50 | 7,75 | 5,38 | 422.099 |
| 10 Mag 2024 | 7,50 | 0,05 | 0,74% | 7,49 | 7,5879 | 7,30 | 19.651 |
| 09 Mag 2024 | 7,445 | -0,11 | -1,39% | 7,60 | 7,77 | 7,20 | 15.136 |
| 08 Mag 2024 | 7,55 | 0,11 | 1,48% | 7,52 | 7,73 | 7,4037 | 13.923 |
| 07 Mag 2024 | 7,44 | 0,08 | 1,09% | 7,45 | 7,76 | 7,36 | 9.424 |
| 04 Mag 2024 | 7,36 | -0,03 | -0,41% | 7,42 | 7,42 | 7,305 | 3.324 |
| 03 Mag 2024 | 7,39 | 0,12 | 1,65% | 7,21 | 7,41 | 7,15 | 9.423 |
| 02 Mag 2024 | 7,27 | -0,18 | -2,42% | 7,37 | 7,50 | 7,25 | 6.634 |
| 01 Mag 2024 | 7,45 | 0,13 | 1,79% | 7,39 | 7,48 | 7,345 | 3.653 |
| 30 Apr 2024 | 7,319 | 0,05 | 0,67% | 7,27 | 7,4999 | 7,25 | 4.918 |
| 27 Apr 2024 | 7,27 | -0,23 | -3,07% | 7,50 | 7,50 | 7,21 | 6.386 |
| 26 Apr 2024 | 7,4999 | 0,08 | 1,08% | 7,37 | 7,4999 | 7,20 | 16.275 |
| 25 Apr 2024 | 7,42 | -0,08 | -1,07% | 7,54 | 7,54 | 7,36 | 10.463 |
| 24 Apr 2024 | 7,50 | 0,26 | 3,66% | 7,21 | 7,50 | 7,149 | 28.063 |
| 23 Apr 2024 | 7,2351 | 0,01 | 0,07% | 7,31 | 7,31 | 7,0391 | 2.387 |
| 20 Apr 2024 | 7,23 | 0,18 | 2,55% | 7,27 | 7,27 | 7,0001 | 5.346 |
| 19 Apr 2024 | 7,05 | -0,05 | -0,70% | 7,22 | 7,25 | 7,00 | 9.742 |
| 18 Apr 2024 | 7,10 | 0,08 | 1,14% | 7,13 | 7,13 | 7,05 | 4.503 |
| 17 Apr 2024 | 7,0203 | -0,01 | -0,14% | 7,05 | 7,17 | 7,01 | 6.720 |
| 16 Apr 2024 | 7,03 | -0,10 | -1,40% | 6,99 | 7,14 | 6,9701 | 5.393 |
| 13 Apr 2024 | 7,13 | -0,12 | -1,66% | 7,24 | 7,25 | 7,03 | 5.798 |
| 12 Apr 2024 | 7,25 | -0,20 | -2,68% | 7,39 | 7,4888 | 7,24 | 9.977 |
| 11 Apr 2024 | 7,45 | -0,08 | -1,06% | 7,55 | 7,65 | 7,40 | 8.920 |
| 10 Apr 2024 | 7,53 | 0,10 | 1,35% | 7,44 | 7,91 | 7,2909 | 8.067 |
| 09 Apr 2024 | 7,43 | -0,07 | -0,93% | 7,52 | 7,8192 | 7,4267 | 9.785 |
| 06 Apr 2024 | 7,50 | 0,00 | 0,00% | 7,48 | 7,81 | 7,40 | 35.844 |
| 05 Apr 2024 | 7,50 | 0,08 | 1,08% | 7,37 | 7,6569 | 7,3501 | 16.675 |
| 04 Apr 2024 | 7,42 | -0,01 | -0,07% | 7,36 | 7,582 | 7,36 | 7.578 |
| 03 Apr 2024 | 7,425 | -0,05 | -0,60% | 7,51 | 7,6519 | 7,29 | 16.446 |
| 02 Apr 2024 | 7,47 | -0,13 | -1,71% | 7,695 | 7,73 | 7,47 | 16.451 |
| 28 Mar 2024 | 7,60 | -0,01 | -0,07% | 7,70 | 7,70 | 7,50 | 5.182 |
| 27 Mar 2024 | 7,605 | 0,01 | 0,07% | 7,58 | 7,7399 | 7,58 | 2.154 |
| 26 Mar 2024 | 7,60 | -0,02 | -0,26% | 7,58 | 7,76 | 7,56 | 6.920 |
| 25 Mar 2024 | 7,62 | 0,04 | 0,53% | 7,95 | 7,95 | 7,60 | 2.872 |
| 22 Mar 2024 | 7,58 | 0,04 | 0,53% | 7,50 | 7,998 | 7,50 | 12.751 |
| 21 Mar 2024 | 7,54 | 0,15 | 2,03% | 7,41 | 7,815 | 7,38 | 9.125 |
| 20 Mar 2024 | 7,39 | -0,12 | -1,60% | 7,63 | 7,7126 | 7,3701 | 8.450 |
| 19 Mar 2024 | 7,51 | 0,20 | 2,74% | 7,39 | 7,72 | 7,2441 | 9.182 |
| 18 Mar 2024 | 7,31 | 0,02 | 0,27% | 7,34 | 7,49 | 7,255 | 18.848 |
| 15 Mar 2024 | 7,29 | 0,09 | 1,25% | 7,18 | 7,4896 | 7,15 | 17.507 |
| 14 Mar 2024 | 7,20 | -0,11 | -1,50% | 7,31 | 7,3676 | 7,15 | 7.899 |
| 13 Mar 2024 | 7,31 | -0,36 | -4,69% | 7,55 | 8,06 | 7,0501 | 21.768 |
| 12 Mar 2024 | 7,67 | -0,29 | -3,64% | 7,90 | 8,04 | 7,60 | 30.276 |
| 11 Mar 2024 | 7,96 | -0,15 | -1,85% | 8,06 | 8,0925 | 7,95 | 19.169 |
| 09 Mar 2024 | 8,11 | -0,19 | -2,29% | 8,11 | 8,46 | 8,10 | 11.354 |
| 08 Mar 2024 | 8,30 | -0,02 | -0,24% | 8,46 | 8,55 | 8,21 | 6.107 |
| 07 Mar 2024 | 8,32 | 0,34 | 4,26% | 8,03 | 8,4391 | 8,03 | 12.262 |
| 06 Mar 2024 | 7,98 | -0,85 | -9,63% | 8,68 | 8,72 | 7,98 | 23.668 |
| 05 Mar 2024 | 8,83 | 0,11 | 1,26% | 8,69 | 8,92 | 8,4552 | 18.493 |
| 02 Mar 2024 | 8,72 | -0,17 | -1,91% | 9,09 | 9,09 | 8,71 | 14.984 |
| 01 Mar 2024 | 8,89 | 0,20 | 2,30% | 8,52 | 9,13 | 8,52 | 37.126 |
| 29 Feb 2024 | 8,69 | 0,11 | 1,28% | 8,68 | 9,00 | 8,50 | 14.242 |
| 28 Feb 2024 | 8,58 | 0,07 | 0,82% | 8,45 | 8,8847 | 8,45 | 15.950 |
| 27 Feb 2024 | 8,51 | -0,22 | -2,52% | 8,83 | 9,02 | 8,41 | 14.956 |
| 24 Feb 2024 | 8,73 | 0,88 | 11,21% | 8,08 | 8,745 | 7,97 | 19.693 |
| 23 Feb 2024 | 7,85 | -0,45 | -5,42% | 8,31 | 8,44 | 7,54 | 44.772 |
|
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 |
