Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 17 Mag 2024 | 6,14 | 0,14 | 2,33% | 5,98 | 6,33 | 5,86 | 774.422 |
| 16 Mag 2024 | 6,00 | 0,01 | 0,17% | 6,18 | 6,19 | 5,69 | 911.061 |
| 15 Mag 2024 | 5,99 | 0,10 | 1,70% | 6,00 | 6,12 | 5,88 | 862.123 |
| 14 Mag 2024 | 5,89 | 0,33 | 5,94% | 5,75 | 6,17 | 5,62 | 953.595 |
| 11 Mag 2024 | 5,56 | -0,30 | -5,12% | 5,86 | 5,98 | 5,47 | 568.586 |
| 10 Mag 2024 | 5,86 | -0,19 | -3,14% | 5,74 | 5,96 | 5,435 | 1.945.879 |
| 09 Mag 2024 | 6,05 | 0,29 | 5,03% | 5,70 | 6,12 | 5,59 | 756.950 |
| 08 Mag 2024 | 5,76 | -0,03 | -0,52% | 5,83 | 5,95 | 5,6268 | 803.181 |
| 07 Mag 2024 | 5,79 | 0,35 | 6,43% | 5,47 | 5,81 | 5,47 | 476.743 |
| 04 Mag 2024 | 5,44 | 0,15 | 2,84% | 5,39 | 5,57 | 5,21 | 564.419 |
| 03 Mag 2024 | 5,29 | 0,21 | 4,13% | 5,18 | 5,34 | 5,08 | 502.744 |
| 02 Mag 2024 | 5,08 | 0,03 | 0,59% | 5,04 | 5,39 | 4,91 | 959.786 |
| 01 Mag 2024 | 5,05 | -0,05 | -0,98% | 5,20 | 5,2341 | 4,895 | 1.249.614 |
| 30 Apr 2024 | 5,10 | 0,19 | 3,87% | 4,93 | 5,23 | 4,93 | 492.182 |
| 27 Apr 2024 | 4,91 | 0,27 | 5,82% | 4,68 | 4,93 | 4,62 | 496.146 |
| 26 Apr 2024 | 4,64 | -0,11 | -2,32% | 4,65 | 4,72 | 4,42 | 597.810 |
| 25 Apr 2024 | 4,75 | 0,06 | 1,28% | 4,74 | 4,845 | 4,64 | 557.257 |
| 24 Apr 2024 | 4,69 | -0,13 | -2,70% | 4,82 | 5,0289 | 4,67 | 544.102 |
| 23 Apr 2024 | 4,82 | 0,26 | 5,70% | 4,57 | 4,85 | 4,4772 | 535.572 |
| 20 Apr 2024 | 4,56 | -0,03 | -0,65% | 4,59 | 4,6499 | 4,32 | 866.472 |
| 19 Apr 2024 | 4,59 | 0,05 | 1,10% | 4,49 | 4,65 | 4,3738 | 693.754 |
| 18 Apr 2024 | 4,54 | -0,13 | -2,78% | 4,72 | 4,80 | 4,50 | 762.894 |
| 17 Apr 2024 | 4,67 | -0,39 | -7,71% | 4,96 | 4,985 | 4,66 | 656.228 |
| 16 Apr 2024 | 5,06 | -0,08 | -1,56% | 5,05 | 5,16 | 4,82 | 695.545 |
| 13 Apr 2024 | 5,14 | -0,08 | -1,53% | 5,22 | 5,2896 | 5,01 | 734.914 |
| 12 Apr 2024 | 5,22 | -0,03 | -0,57% | 5,49 | 5,49 | 5,16 | 1.042.706 |
| 11 Apr 2024 | 5,25 | -0,29 | -5,23% | 5,35 | 5,41 | 5,20 | 655.708 |
| 10 Apr 2024 | 5,54 | 0,03 | 0,54% | 5,48 | 5,79 | 5,41 | 534.020 |
| 09 Apr 2024 | 5,51 | 0,13 | 2,42% | 5,46 | 5,70 | 5,33 | 854.504 |
| 06 Apr 2024 | 5,38 | -0,11 | -2,00% | 5,48 | 5,6032 | 5,28 | 983.047 |
| 05 Apr 2024 | 5,49 | -0,51 | -8,50% | 6,07 | 6,13 | 5,4201 | 1.696.736 |
| 04 Apr 2024 | 6,00 | -0,64 | -9,64% | 6,53 | 6,61 | 5,971 | 1.781.480 |
| 03 Apr 2024 | 6,64 | -0,46 | -6,48% | 6,97 | 7,10 | 6,50 | 934.855 |
| 02 Apr 2024 | 7,10 | 0,54 | 8,23% | 7,07 | 7,35 | 6,71 | 2.210.315 |
| 28 Mar 2024 | 6,56 | 0,40 | 6,49% | 6,20 | 6,7527 | 6,16 | 1.233.962 |
| 27 Mar 2024 | 6,16 | 0,00 | 0,00% | 6,25 | 6,41 | 6,15 | 699.088 |
| 26 Mar 2024 | 6,16 | -0,26 | -4,05% | 6,51 | 6,64 | 6,14 | 537.144 |
| 25 Mar 2024 | 6,42 | -0,18 | -2,73% | 6,60 | 6,82 | 6,40 | 660.018 |
| 22 Mar 2024 | 6,60 | 0,05 | 0,76% | 6,50 | 6,75 | 6,26 | 382.362 |
| 21 Mar 2024 | 6,55 | 0,01 | 0,15% | 6,68 | 6,94 | 6,50 | 782.815 |
| 20 Mar 2024 | 6,54 | 0,52 | 8,64% | 6,02 | 6,54 | 5,74 | 1.004.279 |
| 19 Mar 2024 | 6,02 | -0,07 | -1,07% | 5,99 | 6,19 | 5,81 | 1.004.780 |
| 18 Mar 2024 | 6,085 | -1,12 | -15,49% | 7,10 | 7,15 | 6,07 | 1.092.522 |
| 15 Mar 2024 | 7,20 | 0,49 | 7,30% | 7,08 | 7,41 | 7,05 | 667.033 |
| 14 Mar 2024 | 6,71 | -0,37 | -5,23% | 6,98 | 7,02 | 6,54 | 422.958 |
| 13 Mar 2024 | 7,08 | -0,05 | -0,70% | 7,15 | 7,2391 | 6,86 | 588.831 |
| 12 Mar 2024 | 7,13 | -0,30 | -4,04% | 7,51 | 7,59 | 6,86 | 1.302.418 |
| 11 Mar 2024 | 7,43 | -0,68 | -8,38% | 8,18 | 8,22 | 7,30 | 807.563 |
| 09 Mar 2024 | 8,11 | 0,31 | 3,97% | 8,15 | 8,57 | 7,72 | 1.536.741 |
| 08 Mar 2024 | 7,80 | -0,39 | -4,76% | 8,13 | 8,68 | 7,56 | 1.844.506 |
| 07 Mar 2024 | 8,19 | 0,90 | 12,35% | 7,40 | 8,47 | 7,27 | 4.562.879 |
| 06 Mar 2024 | 7,29 | -0,15 | -2,02% | 7,37 | 7,50 | 7,21 | 3.660.901 |
| 05 Mar 2024 | 7,44 | 0,13 | 1,78% | 7,44 | 7,50 | 7,11 | 717.202 |
| 02 Mar 2024 | 7,31 | -0,01 | -0,14% | 7,36 | 7,74 | 7,29 | 560.838 |
| 01 Mar 2024 | 7,32 | -0,17 | -2,27% | 7,62 | 7,7587 | 7,27 | 503.428 |
| 29 Feb 2024 | 7,49 | -0,50 | -6,26% | 8,10 | 8,3277 | 7,24 | 821.779 |
| 28 Feb 2024 | 7,99 | 0,43 | 5,69% | 8,05 | 8,21 | 7,82 | 813.971 |
| 27 Feb 2024 | 7,56 | -0,57 | -7,01% | 8,11 | 8,2666 | 7,33 | 804.454 |
| 24 Feb 2024 | 8,13 | 0,22 | 2,78% | 7,87 | 8,30 | 7,82 | 597.704 |
| 23 Feb 2024 | 7,91 | -0,17 | -2,10% | 8,04 | 8,29 | 7,76 | 842.896 |
| 22 Feb 2024 | 8,08 | 0,61 | 8,17% | 7,43 | 8,08 | 7,28 | 773.684 |
| 21 Feb 2024 | 7,47 | -0,39 | -4,96% | 7,83 | 8,37 | 7,35 | 547.750 |
|
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 |
