Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 15 Mag 2024 | 6,00 | 0,53 | 9,69% | 5,90 | 6,605 | 5,835 | 20.020.690 |
| 14 Mag 2024 | 5,47 | 0,58 | 11,86% | 4,94 | 5,635 | 4,91 | 13.659.101 |
| 11 Mag 2024 | 4,89 | -0,02 | -0,41% | 4,94 | 4,945 | 4,80 | 5.217.278 |
| 10 Mag 2024 | 4,91 | 0,07 | 1,45% | 4,83 | 4,99 | 4,80 | 4.827.860 |
| 09 Mag 2024 | 4,84 | -0,13 | -2,62% | 4,86 | 4,975 | 4,80 | 4.919.995 |
| 08 Mag 2024 | 4,97 | -0,18 | -3,50% | 5,15 | 5,31 | 4,94 | 6.668.266 |
| 07 Mag 2024 | 5,15 | 0,31 | 6,40% | 4,93 | 5,2256 | 4,87 | 9.751.264 |
| 04 Mag 2024 | 4,84 | -0,16 | -3,20% | 5,08 | 5,14 | 4,81 | 8.541.138 |
| 03 Mag 2024 | 5,00 | 0,53 | 11,86% | 4,87 | 5,135 | 4,815 | 15.229.035 |
| 02 Mag 2024 | 4,47 | -0,08 | -1,76% | 4,52 | 4,625 | 4,4009 | 9.421.957 |
| 01 Mag 2024 | 4,55 | -0,22 | -4,61% | 4,67 | 4,6751 | 4,41 | 10.690.219 |
| 30 Apr 2024 | 4,77 | 0,35 | 7,92% | 4,42 | 4,8475 | 4,375 | 13.505.576 |
| 27 Apr 2024 | 4,42 | -0,26 | -5,56% | 4,43 | 4,85 | 4,40 | 14.997.407 |
| 26 Apr 2024 | 4,68 | -1,12 | -19,31% | 5,17 | 5,30 | 4,35 | 26.619.572 |
| 25 Apr 2024 | 5,80 | 0,34 | 6,23% | 5,49 | 5,96 | 5,47 | 10.809.666 |
| 24 Apr 2024 | 5,46 | -0,44 | -7,46% | 5,65 | 5,71 | 5,45 | 10.516.760 |
| 23 Apr 2024 | 5,90 | -0,07 | -1,17% | 6,00 | 6,04 | 5,82 | 4.299.328 |
| 20 Apr 2024 | 5,97 | -0,02 | -0,33% | 5,97 | 6,00 | 5,83 | 6.573.495 |
| 19 Apr 2024 | 5,99 | -0,40 | -6,26% | 6,35 | 6,35 | 5,85 | 8.944.330 |
| 18 Apr 2024 | 6,39 | -0,18 | -2,74% | 6,65 | 6,65 | 6,33 | 5.223.896 |
| 17 Apr 2024 | 6,57 | -0,33 | -4,78% | 6,80 | 6,81 | 6,53 | 4.258.419 |
| 16 Apr 2024 | 6,90 | 0,05 | 0,73% | 6,88 | 7,06 | 6,78 | 4.590.258 |
| 13 Apr 2024 | 6,85 | -0,35 | -4,86% | 7,10 | 7,14 | 6,84 | 5.644.169 |
| 12 Apr 2024 | 7,20 | -0,10 | -1,37% | 7,32 | 7,33 | 7,05 | 4.544.598 |
| 11 Apr 2024 | 7,30 | -0,50 | -6,41% | 7,45 | 7,47 | 7,22 | 5.982.338 |
| 10 Apr 2024 | 7,80 | 0,41 | 5,55% | 7,41 | 7,80 | 7,40 | 7.167.027 |
| 09 Apr 2024 | 7,39 | 0,13 | 1,79% | 7,36 | 7,47 | 7,25 | 3.481.811 |
| 06 Apr 2024 | 7,26 | 0,01 | 0,14% | 7,23 | 7,36 | 7,16 | 4.799.260 |
| 05 Apr 2024 | 7,25 | -0,38 | -4,98% | 7,27 | 7,36 | 7,05 | 8.153.889 |
| 04 Apr 2024 | 7,63 | 0,15 | 2,01% | 7,46 | 7,67 | 7,38 | 4.188.093 |
| 03 Apr 2024 | 7,48 | -0,21 | -2,73% | 7,60 | 7,705 | 7,415 | 3.484.817 |
| 02 Apr 2024 | 7,69 | -0,14 | -1,79% | 7,85 | 7,8899 | 7,595 | 6.065.099 |
| 28 Mar 2024 | 7,83 | -0,26 | -3,21% | 8,09 | 8,205 | 7,81 | 4.126.022 |
| 27 Mar 2024 | 8,09 | 0,22 | 2,80% | 7,91 | 8,10 | 7,855 | 4.045.554 |
| 26 Mar 2024 | 7,87 | 0,17 | 2,21% | 7,76 | 8,125 | 7,64 | 5.132.999 |
| 25 Mar 2024 | 7,70 | 0,40 | 5,48% | 7,40 | 7,71 | 7,36 | 4.542.558 |
| 22 Mar 2024 | 7,30 | -0,19 | -2,54% | 7,47 | 7,55 | 7,28 | 2.412.810 |
| 21 Mar 2024 | 7,49 | 0,01 | 0,13% | 7,55 | 7,60 | 7,39 | 2.820.022 |
| 20 Mar 2024 | 7,48 | 0,28 | 3,89% | 7,15 | 7,54 | 7,10 | 3.803.333 |
| 19 Mar 2024 | 7,20 | 0,09 | 1,27% | 7,00 | 7,285 | 6,9699 | 4.603.961 |
| 18 Mar 2024 | 7,11 | -0,47 | -6,20% | 7,49 | 7,546 | 6,88 | 8.599.900 |
| 15 Mar 2024 | 7,58 | 0,09 | 1,20% | 7,44 | 7,62 | 7,355 | 4.708.723 |
| 14 Mar 2024 | 7,49 | -0,30 | -3,85% | 7,76 | 7,795 | 7,40 | 3.404.305 |
| 13 Mar 2024 | 7,79 | -0,04 | -0,51% | 7,78 | 8,085 | 7,74 | 2.996.040 |
| 12 Mar 2024 | 7,83 | 0,00 | 0,00% | 7,84 | 7,935 | 7,70 | 2.783.692 |
| 11 Mar 2024 | 7,83 | -0,03 | -0,38% | 7,82 | 8,01 | 7,73 | 4.625.321 |
| 09 Mar 2024 | 7,86 | 0,36 | 4,80% | 7,60 | 7,87 | 7,595 | 5.164.564 |
| 08 Mar 2024 | 7,50 | 0,23 | 3,16% | 7,32 | 7,515 | 7,24 | 4.712.441 |
| 07 Mar 2024 | 7,27 | 0,13 | 1,82% | 7,25 | 7,40 | 7,15 | 3.372.895 |
| 06 Mar 2024 | 7,14 | -0,09 | -1,24% | 7,17 | 7,24 | 7,06 | 3.662.019 |
| 05 Mar 2024 | 7,23 | -0,59 | -7,54% | 7,78 | 7,86 | 7,065 | 8.019.398 |
| 02 Mar 2024 | 7,82 | -0,03 | -0,38% | 7,85 | 7,995 | 7,73 | 3.608.189 |
| 01 Mar 2024 | 7,85 | -0,03 | -0,38% | 8,02 | 8,105 | 7,775 | 3.951.870 |
| 29 Feb 2024 | 7,88 | 0,07 | 0,90% | 7,76 | 8,00 | 7,7028 | 3.094.699 |
| 28 Feb 2024 | 7,81 | 0,36 | 4,83% | 7,53 | 7,83 | 7,51 | 3.676.250 |
| 27 Feb 2024 | 7,45 | 0,02 | 0,27% | 7,37 | 7,56 | 7,16 | 3.403.992 |
| 24 Feb 2024 | 7,43 | 0,17 | 2,34% | 7,24 | 7,52 | 7,075 | 4.762.623 |
| 23 Feb 2024 | 7,26 | -0,01 | -0,14% | 7,30 | 7,33 | 7,15 | 3.629.670 |
| 22 Feb 2024 | 7,27 | -0,02 | -0,27% | 7,25 | 7,48 | 7,18 | 4.085.317 |
| 21 Feb 2024 | 7,29 | -0,44 | -5,69% | 7,61 | 7,62 | 7,28 | 5.186.393 |
| 17 Feb 2024 | 7,73 | -0,13 | -1,65% | 7,71 | 7,83 | 7,61 | 4.258.761 |
| 16 Feb 2024 | 7,86 | 0,13 | 1,68% | 7,78 | 7,95 | 7,585 | 4.770.769 |
|
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 |
