Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mag 2024 | 4,95 | -0,11 | -2,17% | 5,08 | 5,08 | 4,86 | 3.190.169 |
| 18 Mag 2024 | 5,06 | -0,20 | -3,80% | 5,21 | 5,30 | 5,055 | 3.443.852 |
| 17 Mag 2024 | 5,26 | -0,10 | -1,87% | 5,29 | 5,40 | 5,095 | 2.816.888 |
| 16 Mag 2024 | 5,36 | -0,25 | -4,46% | 5,83 | 5,86 | 5,305 | 4.016.725 |
| 15 Mag 2024 | 5,61 | 0,30 | 5,55% | 5,49 | 6,02 | 5,36 | 6.081.598 |
| 14 Mag 2024 | 5,315 | 0,56 | 11,66% | 4,90 | 5,34 | 4,88 | 4.717.857 |
| 11 Mag 2024 | 4,76 | -0,43 | -8,29% | 5,18 | 5,235 | 4,62 | 6.998.832 |
| 10 Mag 2024 | 5,19 | 0,50 | 10,66% | 4,74 | 5,72 | 4,72 | 13.462.598 |
| 09 Mag 2024 | 4,69 | -0,22 | -4,48% | 4,73 | 4,84 | 4,6179 | 7.010.220 |
| 08 Mag 2024 | 4,91 | 0,12 | 2,51% | 4,79 | 5,135 | 4,76 | 8.744.514 |
| 07 Mag 2024 | 4,79 | 0,08 | 1,70% | 4,74 | 4,88 | 4,675 | 4.524.724 |
| 04 Mag 2024 | 4,71 | 0,35 | 8,03% | 4,52 | 4,81 | 4,52 | 6.197.161 |
| 03 Mag 2024 | 4,36 | 0,23 | 5,57% | 4,24 | 4,38 | 4,10 | 4.063.193 |
| 02 Mag 2024 | 4,13 | 0,20 | 5,09% | 3,90 | 4,20 | 3,84 | 4.765.600 |
| 01 Mag 2024 | 3,93 | -0,21 | -5,07% | 4,01 | 4,0821 | 3,79 | 4.042.611 |
| 30 Apr 2024 | 4,14 | 0,14 | 3,50% | 4,00 | 4,15 | 3,95 | 4.180.790 |
| 27 Apr 2024 | 4,00 | 0,01 | 0,25% | 3,99 | 4,13 | 3,935 | 6.369.949 |
| 26 Apr 2024 | 3,99 | -0,26 | -6,12% | 4,18 | 4,23 | 3,88 | 8.182.985 |
| 25 Apr 2024 | 4,25 | -0,32 | -7,00% | 4,52 | 4,53 | 4,20 | 2.584.034 |
| 24 Apr 2024 | 4,57 | 0,11 | 2,47% | 4,49 | 4,77 | 4,47 | 3.868.902 |
| 23 Apr 2024 | 4,46 | 0,01 | 0,22% | 4,46 | 4,66 | 4,39 | 4.445.672 |
| 20 Apr 2024 | 4,45 | 0,04 | 0,91% | 4,37 | 4,51 | 4,32 | 5.157.723 |
| 19 Apr 2024 | 4,41 | 0,11 | 2,56% | 4,32 | 4,47 | 4,23 | 4.563.819 |
| 18 Apr 2024 | 4,30 | 0,01 | 0,23% | 4,33 | 4,40 | 4,27 | 4.251.203 |
| 17 Apr 2024 | 4,29 | -0,09 | -2,05% | 4,31 | 4,35 | 4,16 | 4.705.879 |
| 16 Apr 2024 | 4,38 | -0,21 | -4,58% | 4,64 | 4,83 | 4,37 | 5.347.645 |
| 13 Apr 2024 | 4,59 | 0,00 | 0,11% | 4,52 | 4,60 | 4,36 | 3.958.230 |
| 12 Apr 2024 | 4,585 | -0,14 | -2,86% | 4,76 | 4,88 | 4,58 | 3.597.714 |
| 11 Apr 2024 | 4,72 | -0,70 | -12,92% | 5,09 | 5,235 | 4,64 | 6.434.948 |
| 10 Apr 2024 | 5,42 | 0,05 | 0,93% | 5,45 | 5,53 | 5,34 | 2.184.913 |
| 09 Apr 2024 | 5,37 | -0,08 | -1,47% | 5,55 | 5,64 | 5,35 | 2.232.648 |
| 06 Apr 2024 | 5,45 | -0,18 | -3,20% | 5,55 | 5,64 | 5,435 | 1.559.715 |
| 05 Apr 2024 | 5,63 | -0,03 | -0,53% | 5,77 | 5,86 | 5,54 | 2.112.777 |
| 04 Apr 2024 | 5,66 | -0,10 | -1,74% | 5,68 | 5,75 | 5,495 | 2.610.271 |
| 03 Apr 2024 | 5,76 | -0,18 | -3,03% | 5,77 | 5,85 | 5,66 | 3.428.776 |
| 02 Apr 2024 | 5,94 | -0,56 | -8,62% | 6,62 | 6,64 | 5,90 | 4.097.875 |
| 28 Mar 2024 | 6,50 | -0,36 | -5,25% | 6,87 | 6,90 | 6,44 | 3.047.383 |
| 27 Mar 2024 | 6,86 | 0,41 | 6,36% | 6,49 | 6,875 | 6,39 | 2.464.580 |
| 26 Mar 2024 | 6,45 | -0,27 | -4,02% | 6,78 | 6,82 | 6,44 | 2.610.721 |
| 25 Mar 2024 | 6,72 | -0,50 | -6,93% | 7,23 | 7,32 | 6,70 | 2.591.026 |
| 22 Mar 2024 | 7,22 | -0,31 | -4,12% | 7,54 | 7,59 | 7,20 | 1.768.011 |
| 21 Mar 2024 | 7,53 | 0,56 | 8,03% | 6,99 | 7,70 | 6,97 | 3.791.120 |
| 20 Mar 2024 | 6,97 | 0,40 | 6,09% | 6,565 | 7,005 | 6,475 | 2.708.710 |
| 19 Mar 2024 | 6,57 | -0,27 | -3,95% | 6,71 | 6,865 | 6,43 | 2.727.763 |
| 18 Mar 2024 | 6,84 | -0,42 | -5,79% | 7,28 | 7,355 | 6,83 | 2.940.784 |
| 15 Mar 2024 | 7,26 | 0,41 | 5,99% | 6,82 | 7,2848 | 6,82 | 4.541.137 |
| 14 Mar 2024 | 6,85 | -0,30 | -4,20% | 7,12 | 7,14 | 6,66 | 4.124.127 |
| 13 Mar 2024 | 7,15 | -0,26 | -3,51% | 7,36 | 7,58 | 7,14 | 2.779.934 |
| 12 Mar 2024 | 7,41 | -0,43 | -5,48% | 7,81 | 7,87 | 7,285 | 1.805.690 |
| 11 Mar 2024 | 7,84 | 0,05 | 0,64% | 7,75 | 7,94 | 7,715 | 1.783.228 |
| 09 Mar 2024 | 7,79 | 0,15 | 1,96% | 7,78 | 8,02 | 7,68 | 1.772.892 |
| 08 Mar 2024 | 7,64 | 0,15 | 2,00% | 7,54 | 7,75 | 7,54 | 2.057.132 |
| 07 Mar 2024 | 7,49 | -0,13 | -1,71% | 7,73 | 7,75 | 7,43 | 1.907.257 |
| 06 Mar 2024 | 7,62 | -0,27 | -3,42% | 7,71 | 7,96 | 7,58 | 2.050.149 |
| 05 Mar 2024 | 7,89 | 0,09 | 1,15% | 7,82 | 8,00 | 7,79 | 2.627.354 |
| 02 Mar 2024 | 7,80 | -0,10 | -1,27% | 7,88 | 7,895 | 7,39 | 2.239.505 |
| 01 Mar 2024 | 7,90 | 0,16 | 2,07% | 7,94 | 8,0498 | 7,76 | 2.345.355 |
| 29 Feb 2024 | 7,74 | -0,04 | -0,51% | 7,62 | 7,855 | 7,61 | 1.839.760 |
| 28 Feb 2024 | 7,78 | 0,32 | 4,29% | 7,67 | 7,91 | 7,46 | 2.726.089 |
| 27 Feb 2024 | 7,46 | 0,07 | 0,95% | 7,33 | 7,52 | 7,32 | 1.696.702 |
| 24 Feb 2024 | 7,39 | 0,49 | 7,10% | 6,93 | 7,425 | 6,895 | 1.957.850 |
| 23 Feb 2024 | 6,90 | 0,01 | 0,15% | 6,83 | 7,12 | 6,72 | 2.381.177 |
| 22 Feb 2024 | 6,89 | -0,70 | -9,22% | 7,50 | 7,59 | 6,85 | 7.651.204 |
|
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 |
