Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 22 Mag 2024 | 5,65 | 0,04 | 0,71% | 5,58 | 5,69 | 5,48 | 68.587 |
| 21 Mag 2024 | 5,61 | 0,16 | 2,94% | 5,45 | 5,64 | 5,4101 | 58.468 |
| 18 Mag 2024 | 5,45 | -0,03 | -0,55% | 5,36 | 5,52 | 5,29 | 163.176 |
| 17 Mag 2024 | 5,48 | -0,03 | -0,54% | 5,54 | 5,6054 | 5,35 | 41.273 |
| 16 Mag 2024 | 5,51 | 0,08 | 1,47% | 5,49 | 5,86 | 5,36 | 169.241 |
| 15 Mag 2024 | 5,43 | 0,37 | 7,31% | 5,12 | 5,59 | 5,12 | 187.271 |
| 14 Mag 2024 | 5,06 | 0,09 | 1,81% | 4,98 | 5,16 | 4,9401 | 91.760 |
| 11 Mag 2024 | 4,97 | -0,04 | -0,80% | 5,02 | 5,10 | 4,90 | 139.469 |
| 10 Mag 2024 | 5,01 | 0,01 | 0,20% | 5,00 | 5,32 | 5,00 | 88.047 |
| 09 Mag 2024 | 5,00 | -0,15 | -2,91% | 5,15 | 5,16 | 4,90 | 75.489 |
| 08 Mag 2024 | 5,15 | 0,07 | 1,38% | 5,06 | 5,32 | 5,06 | 105.558 |
| 07 Mag 2024 | 5,08 | -0,05 | -0,97% | 5,17 | 5,21 | 5,07 | 37.571 |
| 04 Mag 2024 | 5,13 | -0,07 | -1,35% | 5,15 | 5,34 | 5,05 | 95.324 |
| 03 Mag 2024 | 5,20 | -0,24 | -4,41% | 5,53 | 5,64 | 5,185 | 301.219 |
| 02 Mag 2024 | 5,44 | 0,04 | 0,74% | 5,29 | 5,6499 | 5,28 | 199.560 |
| 01 Mag 2024 | 5,40 | 0,02 | 0,37% | 5,29 | 5,4265 | 5,227 | 94.794 |
| 30 Apr 2024 | 5,38 | 0,34 | 6,75% | 5,08 | 5,47 | 5,045 | 113.591 |
| 27 Apr 2024 | 5,04 | -0,06 | -1,18% | 5,03 | 5,1203 | 4,99 | 44.534 |
| 26 Apr 2024 | 5,10 | 0,03 | 0,59% | 4,99 | 5,15 | 4,90 | 124.787 |
| 25 Apr 2024 | 5,07 | -0,07 | -1,36% | 5,20 | 5,20 | 5,00 | 89.634 |
| 24 Apr 2024 | 5,14 | 0,15 | 3,01% | 4,98 | 5,32 | 4,98 | 172.666 |
| 23 Apr 2024 | 4,99 | 0,45 | 9,91% | 4,57 | 5,03 | 4,55 | 151.952 |
| 20 Apr 2024 | 4,54 | -0,18 | -3,81% | 4,70 | 4,72 | 4,40 | 262.909 |
| 19 Apr 2024 | 4,72 | -0,39 | -7,63% | 5,04 | 5,06 | 4,72 | 119.453 |
| 18 Apr 2024 | 5,11 | -0,45 | -8,09% | 5,55 | 5,67 | 5,09 | 125.722 |
| 17 Apr 2024 | 5,56 | 0,21 | 3,93% | 5,27 | 5,76 | 5,26 | 267.944 |
| 16 Apr 2024 | 5,35 | -0,04 | -0,74% | 5,34 | 5,63 | 5,24 | 148.071 |
| 13 Apr 2024 | 5,39 | -0,53 | -8,95% | 5,95 | 5,95 | 5,33 | 210.645 |
| 12 Apr 2024 | 5,92 | 0,39 | 7,05% | 5,58 | 5,94 | 5,4758 | 258.228 |
| 11 Apr 2024 | 5,53 | 0,03 | 0,55% | 5,37 | 5,63 | 5,2063 | 226.198 |
| 10 Apr 2024 | 5,50 | 1,00 | 22,22% | 4,74 | 5,84 | 4,70 | 991.989 |
| 09 Apr 2024 | 4,50 | -0,17 | -3,64% | 4,66 | 4,70 | 4,495 | 155.108 |
| 06 Apr 2024 | 4,67 | -0,15 | -3,11% | 4,82 | 4,85 | 4,66 | 128.854 |
| 05 Apr 2024 | 4,82 | -0,16 | -3,21% | 5,00 | 5,17 | 4,73 | 296.102 |
| 04 Apr 2024 | 4,98 | 0,35 | 7,44% | 4,63 | 5,03 | 4,63 | 430.408 |
| 03 Apr 2024 | 4,635 | -0,41 | -8,04% | 4,78 | 4,84 | 4,55 | 397.003 |
| 02 Apr 2024 | 5,04 | -0,31 | -5,79% | 5,12 | 5,35 | 4,70 | 355.438 |
| 28 Mar 2024 | 5,35 | -0,49 | -8,39% | 5,58 | 5,8999 | 5,15 | 318.134 |
| 27 Mar 2024 | 5,84 | -0,41 | -6,56% | 5,95 | 6,18 | 5,44 | 431.796 |
| 26 Mar 2024 | 6,25 | -0,15 | -2,34% | 6,38 | 6,4699 | 6,22 | 108.950 |
| 25 Mar 2024 | 6,40 | 0,13 | 2,07% | 6,25 | 6,49 | 6,24 | 156.037 |
| 22 Mar 2024 | 6,27 | -0,07 | -1,10% | 6,28 | 6,35 | 6,21 | 62.002 |
| 21 Mar 2024 | 6,34 | 0,01 | 0,16% | 6,39 | 6,41 | 6,15 | 107.079 |
| 20 Mar 2024 | 6,33 | 0,10 | 1,61% | 6,25 | 6,38 | 5,99 | 91.083 |
| 19 Mar 2024 | 6,23 | 0,13 | 2,13% | 6,04 | 6,365 | 6,00 | 128.860 |
| 18 Mar 2024 | 6,10 | 0,09 | 1,50% | 6,01 | 6,225 | 5,994 | 149.957 |
| 15 Mar 2024 | 6,01 | -0,02 | -0,33% | 6,01 | 6,1985 | 5,9801 | 221.751 |
| 14 Mar 2024 | 6,03 | -0,44 | -6,80% | 6,49 | 6,51 | 5,85 | 209.037 |
| 13 Mar 2024 | 6,47 | 0,01 | 0,15% | 6,41 | 6,69 | 6,41 | 73.821 |
| 12 Mar 2024 | 6,46 | -0,10 | -1,52% | 6,51 | 6,5875 | 6,43 | 88.938 |
| 11 Mar 2024 | 6,56 | -0,21 | -3,10% | 6,69 | 6,85 | 6,51 | 102.103 |
| 09 Mar 2024 | 6,77 | -0,16 | -2,31% | 6,90 | 7,27 | 6,75 | 133.051 |
| 08 Mar 2024 | 6,93 | -0,20 | -2,81% | 7,11 | 7,18 | 6,36 | 346.095 |
| 07 Mar 2024 | 7,13 | -0,02 | -0,28% | 7,17 | 7,245 | 7,08 | 127.233 |
| 06 Mar 2024 | 7,15 | -0,45 | -5,92% | 7,60 | 7,60 | 7,035 | 279.997 |
| 05 Mar 2024 | 7,60 | -0,15 | -1,94% | 7,89 | 7,90 | 7,41 | 248.546 |
| 02 Mar 2024 | 7,75 | 0,49 | 6,75% | 7,31 | 7,90 | 7,31 | 415.411 |
| 01 Mar 2024 | 7,26 | 0,07 | 0,97% | 7,23 | 7,5122 | 7,11 | 267.258 |
| 29 Feb 2024 | 7,19 | -0,15 | -2,04% | 7,35 | 7,49 | 7,10 | 295.711 |
| 28 Feb 2024 | 7,34 | -0,15 | -2,00% | 7,57 | 7,96 | 7,0401 | 345.981 |
| 27 Feb 2024 | 7,49 | 0,23 | 3,17% | 7,22 | 7,639 | 7,21 | 153.201 |
| 24 Feb 2024 | 7,26 | 0,17 | 2,40% | 7,08 | 7,66 | 6,9601 | 240.129 |
| 23 Feb 2024 | 7,09 | 0,05 | 0,71% | 7,02 | 7,19 | 6,82 | 75.674 |
|
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 |
