Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mag 2024 | 4,78 | 0,08 | 1,70% | 4,61 | 5,05 | 4,61 | 20.212 |
| 09 Mag 2024 | 4,70 | -0,39 | -7,66% | 5,00 | 5,3168 | 4,70 | 57.704 |
| 08 Mag 2024 | 5,09 | 0,05 | 0,99% | 5,00 | 5,44 | 4,85 | 101.187 |
| 07 Mag 2024 | 5,04 | 0,02 | 0,40% | 5,40 | 5,40 | 5,04 | 30.333 |
| 04 Mag 2024 | 5,02 | -0,13 | -2,52% | 5,18 | 5,41 | 5,00 | 16.521 |
| 03 Mag 2024 | 5,15 | 0,09 | 1,78% | 5,06 | 5,3599 | 5,06 | 5.669 |
| 02 Mag 2024 | 5,06 | 0,04 | 0,80% | 5,00 | 5,47 | 4,99 | 29.417 |
| 01 Mag 2024 | 5,02 | 0,01 | 0,20% | 5,00 | 5,2466 | 4,79 | 18.260 |
| 30 Apr 2024 | 5,01 | 0,38 | 8,21% | 4,80 | 5,25 | 4,80 | 46.180 |
| 27 Apr 2024 | 4,63 | 0,32 | 7,47% | 4,50 | 4,8966 | 4,405 | 23.988 |
| 26 Apr 2024 | 4,3082 | -0,04 | -0,96% | 4,455 | 4,4999 | 4,28 | 20.754 |
| 25 Apr 2024 | 4,35 | -0,25 | -5,43% | 4,46 | 4,622 | 4,35 | 7.365 |
| 24 Apr 2024 | 4,60 | 0,30 | 6,98% | 4,29 | 4,60 | 4,29 | 7.430 |
| 23 Apr 2024 | 4,30 | -0,35 | -7,53% | 4,58 | 4,80 | 4,30 | 16.771 |
| 20 Apr 2024 | 4,65 | 0,13 | 2,80% | 4,59 | 4,66 | 4,4001 | 10.562 |
| 19 Apr 2024 | 4,5235 | 0,24 | 5,69% | 4,49 | 5,00 | 4,41 | 49.637 |
| 18 Apr 2024 | 4,28 | 0,00 | 0,00% | 4,32 | 4,4199 | 4,28 | 10.406 |
| 17 Apr 2024 | 4,28 | -0,18 | -4,04% | 4,55 | 4,55 | 4,28 | 15.419 |
| 16 Apr 2024 | 4,46 | -0,17 | -3,61% | 4,60 | 4,66 | 4,32 | 20.004 |
| 13 Apr 2024 | 4,6269 | -0,14 | -3,00% | 4,82 | 4,97 | 4,54 | 18.602 |
| 12 Apr 2024 | 4,77 | -0,43 | -8,27% | 5,06 | 5,1299 | 4,65 | 27.784 |
| 11 Apr 2024 | 5,20 | -0,03 | -0,57% | 5,47 | 5,47 | 4,81 | 27.795 |
| 10 Apr 2024 | 5,23 | 0,18 | 3,56% | 5,09 | 5,2899 | 5,02 | 22.160 |
| 09 Apr 2024 | 5,05 | -0,15 | -2,88% | 5,12 | 5,3399 | 5,00 | 52.998 |
| 06 Apr 2024 | 5,20 | -0,10 | -1,89% | 5,13 | 5,50 | 5,10 | 36.607 |
| 05 Apr 2024 | 5,30 | 0,05 | 0,95% | 5,29 | 5,31 | 5,05 | 15.064 |
| 04 Apr 2024 | 5,25 | -0,20 | -3,67% | 5,33 | 5,6299 | 5,09 | 46.579 |
| 03 Apr 2024 | 5,45 | -0,22 | -3,88% | 5,6999 | 5,70 | 5,18 | 26.639 |
| 02 Apr 2024 | 5,67 | -0,24 | -4,06% | 5,79 | 6,09 | 5,67 | 27.052 |
| 28 Mar 2024 | 5,91 | 0,37 | 6,68% | 5,58 | 6,2348 | 5,179 | 78.002 |
| 27 Mar 2024 | 5,54 | 0,86 | 18,38% | 4,80 | 5,688 | 4,75 | 89.237 |
| 26 Mar 2024 | 4,68 | -0,57 | -10,86% | 4,94 | 4,99 | 4,34 | 91.604 |
| 25 Mar 2024 | 5,25 | -0,45 | -7,97% | 6,00 | 6,00 | 4,65 | 884.172 |
| 22 Mar 2024 | 5,7047 | -0,93 | -13,96% | 5,68 | 6,24 | 5,30 | 98.616 |
| 21 Mar 2024 | 6,63 | 0,32 | 5,09% | 6,105 | 7,3485 | 6,105 | 44.321 |
| 20 Mar 2024 | 6,309 | -1,55 | -19,70% | 7,80 | 7,80 | 6,00 | 64.903 |
| 19 Mar 2024 | 7,857 | -0,39 | -4,76% | 8,10 | 8,85 | 7,857 | 5.983 |
| 18 Mar 2024 | 8,25 | 0,83 | 11,22% | 8,25 | 8,5575 | 8,25 | 7.084 |
| 15 Mar 2024 | 7,4175 | -0,62 | -7,67% | 8,28 | 8,55 | 7,2015 | 8.267 |
| 14 Mar 2024 | 8,034 | -0,37 | -4,43% | 8,70 | 8,70 | 7,3514 | 12.932 |
| 13 Mar 2024 | 8,406 | -0,01 | -0,12% | 8,406 | 8,70 | 8,40 | 2.699 |
| 12 Mar 2024 | 8,4165 | -1,06 | -11,22% | 9,471 | 9,471 | 8,40 | 13.007 |
| 11 Mar 2024 | 9,48 | -0,63 | -6,25% | 10,335 | 10,35 | 9,30 | 2.787 |
| 09 Mar 2024 | 10,1115 | 0,06 | 0,61% | 10,314 | 10,3485 | 9,90 | 4.945 |
| 08 Mar 2024 | 10,05 | 0,00 | 0,00% | 10,05 | 10,161 | 9,51 | 5.557 |
| 07 Mar 2024 | 10,05 | -0,06 | -0,59% | 10,20 | 10,20 | 9,90 | 5.196 |
| 06 Mar 2024 | 10,11 | -0,21 | -2,03% | 9,90 | 10,32 | 9,90 | 7.842 |
| 05 Mar 2024 | 10,32 | 1,15 | 12,60% | 9,45 | 10,35 | 9,018 | 18.036 |
| 02 Mar 2024 | 9,165 | -0,27 | -2,86% | 9,45 | 9,75 | 8,85 | 8.449 |
| 01 Mar 2024 | 9,435 | 0,29 | 3,13% | 9,1155 | 9,51 | 8,9289 | 3.859 |
| 29 Feb 2024 | 9,1485 | -0,09 | -0,99% | 9,2625 | 9,2625 | 8,70 | 6.372 |
| 28 Feb 2024 | 9,24 | 0,41 | 4,58% | 8,97 | 9,636 | 8,55 | 12.522 |
| 27 Feb 2024 | 8,835 | 0,74 | 9,11% | 8,10 | 8,835 | 7,9515 | 7.613 |
| 24 Feb 2024 | 8,097 | 0,37 | 4,82% | 7,68 | 8,10 | 7,365 | 9.545 |
| 23 Feb 2024 | 7,725 | 0,21 | 2,75% | 7,365 | 7,725 | 7,35 | 3.575 |
| 22 Feb 2024 | 7,5184 | 0,02 | 0,29% | 7,497 | 7,6425 | 7,1655 | 4.840 |
| 21 Feb 2024 | 7,497 | 0,03 | 0,46% | 7,35 | 7,749 | 7,20 | 2.707 |
| 17 Feb 2024 | 7,4625 | -0,04 | -0,50% | 7,5795 | 7,80 | 7,20 | 7.169 |
| 16 Feb 2024 | 7,50 | -0,15 | -1,92% | 7,353 | 8,10 | 7,353 | 2.382 |
| 15 Feb 2024 | 7,647 | 0,00 | -0,04% | 7,80 | 7,80 | 7,20 | 4.216 |
| 14 Feb 2024 | 7,65 | -0,11 | -1,35% | 7,749 | 7,9873 | 7,2735 | 3.960 |
| 13 Feb 2024 | 7,755 | 0,01 | 0,08% | 7,749 | 8,418 | 7,749 | 5.119 |
|
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 |
