Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 14 Mag 2024 | 5,135 | 0,33 | 6,76% | 4,84 | 5,14 | 4,8308 | 321.432 |
| 11 Mag 2024 | 4,81 | 0,02 | 0,42% | 4,79 | 4,91 | 4,70 | 232.747 |
| 10 Mag 2024 | 4,79 | -0,04 | -0,83% | 4,83 | 4,93 | 4,75 | 268.237 |
| 09 Mag 2024 | 4,83 | 0,08 | 1,68% | 4,81 | 4,87 | 4,66 | 261.433 |
| 08 Mag 2024 | 4,75 | 0,13 | 2,81% | 4,65 | 4,78 | 4,58 | 338.520 |
| 07 Mag 2024 | 4,62 | -0,24 | -4,94% | 4,85 | 4,88 | 4,355 | 583.754 |
| 04 Mag 2024 | 4,86 | -0,10 | -2,02% | 5,10 | 5,26 | 4,81 | 390.541 |
| 03 Mag 2024 | 4,96 | 0,01 | 0,20% | 4,97 | 4,97 | 4,77 | 319.771 |
| 02 Mag 2024 | 4,95 | -0,12 | -2,37% | 5,05 | 5,17 | 4,90 | 256.652 |
| 01 Mag 2024 | 5,07 | 0,07 | 1,40% | 4,97 | 5,07 | 4,84 | 230.350 |
| 30 Apr 2024 | 5,00 | -0,02 | -0,40% | 5,12 | 5,15 | 4,95 | 200.357 |
| 27 Apr 2024 | 5,02 | 0,14 | 2,87% | 4,87 | 5,11 | 4,87 | 167.402 |
| 26 Apr 2024 | 4,88 | 0,05 | 1,04% | 4,78 | 5,06 | 4,72 | 231.234 |
| 25 Apr 2024 | 4,83 | -0,30 | -5,85% | 5,09 | 5,135 | 4,77 | 365.894 |
| 24 Apr 2024 | 5,13 | -0,04 | -0,77% | 5,17 | 5,34 | 5,10 | 293.866 |
| 23 Apr 2024 | 5,17 | 0,16 | 3,19% | 5,01 | 5,27 | 5,00 | 265.410 |
| 20 Apr 2024 | 5,01 | 0,02 | 0,40% | 4,92 | 5,08 | 4,90 | 289.863 |
| 19 Apr 2024 | 4,99 | -0,18 | -3,48% | 5,17 | 5,29 | 4,925 | 289.054 |
| 18 Apr 2024 | 5,17 | 0,07 | 1,37% | 5,13 | 5,30 | 5,05 | 248.185 |
| 17 Apr 2024 | 5,10 | -0,25 | -4,67% | 5,32 | 5,42 | 5,06 | 285.862 |
| 16 Apr 2024 | 5,35 | 0,08 | 1,52% | 5,30 | 5,43 | 5,25 | 266.547 |
| 13 Apr 2024 | 5,27 | -0,22 | -4,01% | 5,37 | 5,5206 | 5,212 | 221.459 |
| 12 Apr 2024 | 5,49 | -0,04 | -0,63% | 5,51 | 5,65 | 5,46 | 145.731 |
| 11 Apr 2024 | 5,525 | -0,31 | -5,23% | 5,77 | 5,80 | 5,40 | 378.661 |
| 10 Apr 2024 | 5,83 | 0,20 | 3,55% | 5,61 | 6,055 | 5,59 | 552.098 |
| 09 Apr 2024 | 5,63 | -0,03 | -0,53% | 5,64 | 5,71 | 5,44 | 315.264 |
| 06 Apr 2024 | 5,66 | 0,15 | 2,72% | 5,49 | 5,84 | 5,42 | 405.308 |
| 05 Apr 2024 | 5,51 | 0,16 | 2,99% | 5,40 | 5,57 | 5,36 | 530.186 |
| 04 Apr 2024 | 5,35 | 0,08 | 1,52% | 5,24 | 5,35 | 5,10 | 337.167 |
| 03 Apr 2024 | 5,27 | -0,01 | -0,19% | 5,16 | 5,33 | 5,05 | 375.493 |
| 02 Apr 2024 | 5,28 | -0,02 | -0,38% | 5,42 | 5,42 | 5,12 | 400.917 |
| 28 Mar 2024 | 5,30 | -0,28 | -5,02% | 5,56 | 5,60 | 5,2425 | 275.380 |
| 27 Mar 2024 | 5,58 | -0,02 | -0,36% | 5,63 | 5,74 | 5,38 | 357.776 |
| 26 Mar 2024 | 5,60 | 0,01 | 0,18% | 5,67 | 5,6765 | 5,37 | 528.485 |
| 25 Mar 2024 | 5,59 | 0,26 | 4,88% | 5,31 | 5,72 | 5,25 | 738.070 |
| 22 Mar 2024 | 5,33 | -0,02 | -0,37% | 5,28 | 5,55 | 5,1644 | 924.199 |
| 21 Mar 2024 | 5,35 | 0,65 | 13,95% | 4,67 | 5,39 | 4,62 | 1.167.495 |
| 20 Mar 2024 | 4,695 | 0,40 | 9,19% | 4,40 | 4,74 | 4,24 | 599.361 |
| 19 Mar 2024 | 4,30 | -0,36 | -7,73% | 4,47 | 4,58 | 4,14 | 1.096.981 |
| 18 Mar 2024 | 4,66 | -0,34 | -6,80% | 4,93 | 5,00 | 4,48 | 1.294.576 |
| 15 Mar 2024 | 5,00 | -0,22 | -4,21% | 5,22 | 5,28 | 4,96 | 421.906 |
| 14 Mar 2024 | 5,22 | -0,11 | -2,06% | 5,32 | 5,41 | 5,10 | 464.922 |
| 13 Mar 2024 | 5,33 | -0,02 | -0,37% | 5,33 | 5,50 | 5,26 | 249.017 |
| 12 Mar 2024 | 5,35 | -0,14 | -2,55% | 5,50 | 5,50 | 5,24 | 453.145 |
| 11 Mar 2024 | 5,49 | 0,14 | 2,62% | 5,27 | 5,50 | 5,27 | 437.382 |
| 09 Mar 2024 | 5,35 | -0,40 | -6,96% | 5,76 | 5,89 | 5,32 | 589.741 |
| 08 Mar 2024 | 5,75 | 0,22 | 3,98% | 5,55 | 5,79 | 5,42 | 671.153 |
| 07 Mar 2024 | 5,53 | 0,35 | 6,76% | 5,22 | 5,62 | 5,00 | 758.905 |
| 06 Mar 2024 | 5,18 | -0,18 | -3,36% | 5,22 | 5,67 | 5,18 | 761.056 |
| 05 Mar 2024 | 5,36 | -0,53 | -9,00% | 5,76 | 5,775 | 5,15 | 876.996 |
| 02 Mar 2024 | 5,89 | -0,33 | -5,31% | 5,35 | 6,12 | 5,05 | 1.679.198 |
| 01 Mar 2024 | 6,22 | -0,38 | -5,76% | 6,87 | 7,15 | 6,16 | 1.387.644 |
| 29 Feb 2024 | 6,60 | 0,14 | 2,17% | 6,45 | 6,96 | 6,3752 | 653.160 |
| 28 Feb 2024 | 6,46 | -0,02 | -0,31% | 6,48 | 6,67 | 6,20 | 741.452 |
| 27 Feb 2024 | 6,48 | -0,07 | -1,07% | 6,60 | 6,98 | 6,30 | 899.857 |
| 24 Feb 2024 | 6,55 | 0,64 | 10,83% | 6,01 | 6,68 | 6,01 | 637.877 |
| 23 Feb 2024 | 5,91 | -0,60 | -9,22% | 6,51 | 6,56 | 5,65 | 983.785 |
| 22 Feb 2024 | 6,51 | -0,28 | -4,12% | 6,70 | 6,97 | 6,51 | 670.461 |
| 21 Feb 2024 | 6,79 | -0,32 | -4,50% | 7,09 | 7,1436 | 6,35 | 675.494 |
| 17 Feb 2024 | 7,11 | 0,12 | 1,72% | 6,90 | 7,55 | 6,81 | 618.042 |
| 16 Feb 2024 | 6,99 | -0,41 | -5,54% | 7,72 | 7,73 | 6,748 | 1.192.257 |
| 15 Feb 2024 | 7,40 | 1,19 | 19,16% | 6,30 | 7,56 | 6,30 | 2.138.334 |
|
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 |
