Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 23 Mag 2024 | 6,94 | 0,14 | 1,98% | 6,78 | 7,18 | 6,67 | 4.133.136 |
| 22 Mag 2024 | 6,805 | -0,24 | -3,34% | 6,97 | 7,046 | 6,50 | 4.879.561 |
| 21 Mag 2024 | 7,04 | -0,61 | -7,97% | 7,58 | 7,6395 | 6,88 | 7.264.691 |
| 18 Mag 2024 | 7,65 | -0,10 | -1,29% | 7,77 | 8,068 | 7,54 | 4.916.952 |
| 17 Mag 2024 | 7,75 | -0,35 | -4,32% | 8,06 | 8,1612 | 7,65 | 4.864.493 |
| 16 Mag 2024 | 8,10 | -0,30 | -3,57% | 8,52 | 8,69 | 7,92 | 4.678.683 |
| 15 Mag 2024 | 8,40 | -0,23 | -2,67% | 8,54 | 9,16 | 8,26 | 6.852.339 |
| 14 Mag 2024 | 8,63 | 0,51 | 6,28% | 8,05 | 8,87 | 8,01 | 6.194.869 |
| 11 Mag 2024 | 8,12 | 0,06 | 0,74% | 7,88 | 8,31 | 7,73 | 4.103.456 |
| 10 Mag 2024 | 8,06 | 0,14 | 1,77% | 7,96 | 8,20 | 7,70 | 4.487.995 |
| 09 Mag 2024 | 7,92 | -0,34 | -4,12% | 8,02 | 8,14 | 7,675 | 5.192.450 |
| 08 Mag 2024 | 8,26 | 0,45 | 5,76% | 8,42 | 8,77 | 8,08 | 9.571.629 |
| 07 Mag 2024 | 7,81 | -1,34 | -14,64% | 9,21 | 9,4758 | 7,72 | 10.750.474 |
| 04 Mag 2024 | 9,15 | 0,18 | 2,01% | 9,48 | 10,01 | 8,645 | 14.686.240 |
| 03 Mag 2024 | 8,97 | 0,43 | 5,04% | 8,72 | 9,12 | 8,25 | 9.643.661 |
| 02 Mag 2024 | 8,54 | 0,55 | 6,88% | 7,94 | 8,99 | 7,45 | 12.778.168 |
| 01 Mag 2024 | 7,99 | -1,00 | -11,12% | 8,88 | 9,39 | 7,90 | 14.961.879 |
| 30 Apr 2024 | 8,99 | 1,64 | 22,31% | 8,41 | 10,53 | 8,12 | 66.057.610 |
| 27 Apr 2024 | 7,35 | 2,24 | 43,84% | 5,11 | 7,74 | 4,9201 | 40.152.171 |
| 26 Apr 2024 | 5,11 | 0,29 | 6,02% | 5,06 | 5,175 | 4,82 | 8.532.033 |
| 25 Apr 2024 | 4,82 | -0,67 | -12,20% | 5,43 | 5,72 | 4,79 | 7.923.888 |
| 24 Apr 2024 | 5,49 | 0,55 | 11,13% | 6,13 | 6,19 | 4,84 | 30.656.295 |
| 23 Apr 2024 | 4,94 | -0,33 | -6,26% | 5,27 | 5,35 | 4,92 | 4.477.908 |
| 20 Apr 2024 | 5,27 | 0,36 | 7,33% | 4,91 | 5,305 | 4,82 | 4.560.479 |
| 19 Apr 2024 | 4,91 | -0,33 | -6,30% | 5,09 | 5,28 | 4,91 | 3.513.897 |
| 18 Apr 2024 | 5,24 | 0,32 | 6,50% | 5,09 | 5,425 | 4,765 | 4.752.122 |
| 17 Apr 2024 | 4,92 | -0,32 | -6,11% | 5,12 | 5,13 | 4,85 | 2.874.970 |
| 16 Apr 2024 | 5,24 | 0,13 | 2,54% | 5,15 | 5,55 | 4,93 | 3.832.076 |
| 13 Apr 2024 | 5,11 | -0,95 | -15,68% | 6,05 | 6,0945 | 4,73 | 6.876.137 |
| 12 Apr 2024 | 6,06 | 0,10 | 1,68% | 6,01 | 6,26 | 5,9588 | 3.349.076 |
| 11 Apr 2024 | 5,96 | -0,20 | -3,25% | 5,985 | 6,13 | 5,7325 | 4.355.031 |
| 10 Apr 2024 | 6,16 | -0,01 | -0,16% | 6,20 | 6,33 | 5,97 | 3.396.453 |
| 09 Apr 2024 | 6,17 | 0,46 | 8,06% | 5,75 | 6,18 | 5,5899 | 3.203.773 |
| 06 Apr 2024 | 5,71 | 0,09 | 1,60% | 5,62 | 5,86 | 5,48 | 3.303.811 |
| 05 Apr 2024 | 5,62 | -0,09 | -1,58% | 5,74 | 5,99 | 5,465 | 3.698.150 |
| 04 Apr 2024 | 5,71 | 0,44 | 8,35% | 5,22 | 5,88 | 5,11 | 4.153.766 |
| 03 Apr 2024 | 5,27 | -0,05 | -0,94% | 5,23 | 5,52 | 5,09 | 3.134.803 |
| 02 Apr 2024 | 5,32 | -0,05 | -0,93% | 5,35 | 5,505 | 4,89 | 4.682.169 |
| 28 Mar 2024 | 5,37 | -0,09 | -1,65% | 5,40 | 5,82 | 5,35 | 4.626.675 |
| 27 Mar 2024 | 5,46 | 0,34 | 6,64% | 5,13 | 5,46 | 4,59 | 5.236.157 |
| 26 Mar 2024 | 5,12 | -0,32 | -5,88% | 5,50 | 5,65 | 5,095 | 2.945.795 |
| 25 Mar 2024 | 5,44 | -0,63 | -10,38% | 6,14 | 6,23 | 5,36 | 4.431.920 |
| 22 Mar 2024 | 6,07 | -0,10 | -1,62% | 6,20 | 6,78 | 5,885 | 5.260.762 |
| 21 Mar 2024 | 6,17 | 0,18 | 3,01% | 6,11 | 6,29 | 5,68 | 5.009.331 |
| 20 Mar 2024 | 5,99 | 0,56 | 10,31% | 5,50 | 6,20 | 5,485 | 8.575.474 |
| 19 Mar 2024 | 5,43 | 0,20 | 3,82% | 5,20 | 5,47 | 5,05 | 2.850.121 |
| 18 Mar 2024 | 5,23 | 0,10 | 1,95% | 5,17 | 5,369 | 5,015 | 3.226.169 |
| 15 Mar 2024 | 5,13 | 0,22 | 4,48% | 5,01 | 5,23 | 4,87 | 8.954.590 |
| 14 Mar 2024 | 4,91 | -0,17 | -3,35% | 5,04 | 5,20 | 4,86 | 2.769.531 |
| 13 Mar 2024 | 5,08 | 0,03 | 0,59% | 5,07 | 5,255 | 4,95 | 3.012.503 |
| 12 Mar 2024 | 5,05 | -0,09 | -1,75% | 5,21 | 5,31 | 5,05 | 2.528.275 |
| 11 Mar 2024 | 5,14 | -0,35 | -6,38% | 5,45 | 5,54 | 5,11 | 3.634.768 |
| 09 Mar 2024 | 5,49 | 0,44 | 8,71% | 5,16 | 5,55 | 4,94 | 4.250.138 |
| 08 Mar 2024 | 5,05 | -0,03 | -0,59% | 5,05 | 5,24 | 4,89 | 3.251.249 |
| 07 Mar 2024 | 5,08 | 0,26 | 5,39% | 5,02 | 5,15 | 4,90 | 3.614.748 |
| 06 Mar 2024 | 4,82 | -0,25 | -4,93% | 5,00 | 5,33 | 4,82 | 3.661.487 |
| 05 Mar 2024 | 5,07 | 0,36 | 7,64% | 4,80 | 5,10 | 4,49 | 3.897.096 |
| 02 Mar 2024 | 4,71 | -0,02 | -0,42% | 4,89 | 5,02 | 4,69 | 3.213.482 |
| 01 Mar 2024 | 4,73 | 0,18 | 3,96% | 4,67 | 4,99 | 4,59 | 4.547.878 |
| 29 Feb 2024 | 4,55 | -0,04 | -0,87% | 4,50 | 4,71 | 4,295 | 4.083.279 |
| 28 Feb 2024 | 4,59 | 0,40 | 9,55% | 4,14 | 4,59 | 3,92 | 5.239.153 |
| 27 Feb 2024 | 4,19 | 0,69 | 19,71% | 4,06 | 4,49 | 3,75 | 10.414.303 |
| 24 Feb 2024 | 3,50 | -1,74 | -33,21% | 5,19 | 5,21 | 3,37 | 15.524.154 |
|
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 |
