Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 25 Mag 2024 | 6,47 | 0,07 | 1,09% | 6,47 | 6,54 | 6,37 | 183.500 |
| 24 Mag 2024 | 6,40 | -0,08 | -1,23% | 6,51 | 6,60 | 6,37 | 388.429 |
| 23 Mag 2024 | 6,48 | -0,15 | -2,26% | 6,57 | 6,59 | 6,35 | 331.064 |
| 22 Mag 2024 | 6,63 | 0,21 | 3,27% | 6,41 | 6,685 | 6,385 | 269.695 |
| 21 Mag 2024 | 6,42 | -0,23 | -3,46% | 6,62 | 6,63 | 6,3402 | 537.255 |
| 18 Mag 2024 | 6,65 | -0,07 | -1,04% | 6,74 | 6,84 | 6,64 | 435.639 |
| 17 Mag 2024 | 6,72 | 0,01 | 0,15% | 6,66 | 6,88 | 6,62 | 432.631 |
| 16 Mag 2024 | 6,71 | -0,16 | -2,33% | 6,99 | 7,01 | 6,67 | 386.948 |
| 15 Mag 2024 | 6,87 | 0,21 | 3,15% | 6,85 | 6,90 | 6,68 | 268.311 |
| 14 Mag 2024 | 6,66 | -0,04 | -0,60% | 6,80 | 6,88 | 6,60 | 234.432 |
| 11 Mag 2024 | 6,70 | -0,59 | -8,09% | 7,29 | 7,29 | 6,69 | 305.518 |
| 10 Mag 2024 | 7,29 | 0,10 | 1,39% | 7,19 | 7,33 | 7,14 | 424.158 |
| 09 Mag 2024 | 7,19 | 0,06 | 0,84% | 7,00 | 7,27 | 7,00 | 280.960 |
| 08 Mag 2024 | 7,13 | 0,35 | 5,16% | 6,84 | 7,20 | 6,80 | 407.944 |
| 07 Mag 2024 | 6,78 | 0,05 | 0,74% | 6,82 | 6,90 | 6,53 | 478.185 |
| 04 Mag 2024 | 6,73 | 0,17 | 2,59% | 6,83 | 6,83 | 6,49 | 437.328 |
| 03 Mag 2024 | 6,56 | -0,77 | -10,50% | 6,91 | 7,13 | 5,85 | 1.225.390 |
| 02 Mag 2024 | 7,33 | 0,09 | 1,24% | 7,29 | 7,655 | 7,28 | 520.333 |
| 01 Mag 2024 | 7,24 | -0,27 | -3,60% | 7,38 | 7,48 | 7,23 | 489.253 |
| 30 Apr 2024 | 7,51 | 0,08 | 1,08% | 7,47 | 7,70 | 7,465 | 417.471 |
| 27 Apr 2024 | 7,43 | 0,12 | 1,64% | 7,31 | 7,50 | 7,30 | 244.932 |
| 26 Apr 2024 | 7,31 | -0,08 | -1,08% | 7,16 | 7,32 | 7,10 | 239.612 |
| 25 Apr 2024 | 7,39 | -0,05 | -0,67% | 7,39 | 7,60 | 7,30 | 407.601 |
| 24 Apr 2024 | 7,44 | 0,38 | 5,38% | 7,06 | 7,45 | 7,00 | 322.093 |
| 23 Apr 2024 | 7,06 | -0,13 | -1,81% | 7,25 | 7,30 | 7,01 | 302.325 |
| 20 Apr 2024 | 7,19 | 0,25 | 3,60% | 6,87 | 7,215 | 6,87 | 543.300 |
| 19 Apr 2024 | 6,94 | 0,13 | 1,91% | 6,84 | 7,13 | 6,76 | 422.818 |
| 18 Apr 2024 | 6,81 | -0,15 | -2,16% | 7,00 | 7,05 | 6,75 | 427.692 |
| 17 Apr 2024 | 6,96 | -0,17 | -2,38% | 6,94 | 7,04 | 6,87 | 313.923 |
| 16 Apr 2024 | 7,13 | -0,26 | -3,52% | 7,39 | 7,49 | 7,035 | 523.664 |
| 13 Apr 2024 | 7,39 | -0,18 | -2,38% | 7,52 | 7,57 | 7,29 | 355.023 |
| 12 Apr 2024 | 7,57 | 0,16 | 2,16% | 7,58 | 7,6201 | 7,385 | 567.327 |
| 11 Apr 2024 | 7,41 | -0,46 | -5,84% | 7,545 | 7,55 | 7,35 | 406.477 |
| 10 Apr 2024 | 7,87 | 0,10 | 1,29% | 7,79 | 7,94 | 7,61 | 466.870 |
| 09 Apr 2024 | 7,77 | 0,08 | 1,04% | 7,78 | 7,8601 | 7,61 | 379.322 |
| 06 Apr 2024 | 7,69 | -0,07 | -0,90% | 7,71 | 7,83 | 7,605 | 524.897 |
| 05 Apr 2024 | 7,76 | -0,30 | -3,72% | 8,20 | 8,2889 | 7,73 | 750.555 |
| 04 Apr 2024 | 8,06 | 0,43 | 5,64% | 7,59 | 8,07 | 7,555 | 805.328 |
| 03 Apr 2024 | 7,63 | -0,32 | -4,03% | 7,74 | 7,85 | 7,59 | 833.080 |
| 02 Apr 2024 | 7,95 | 0,08 | 1,02% | 7,94 | 8,123 | 7,68 | 740.651 |
| 28 Mar 2024 | 7,87 | 0,12 | 1,55% | 7,75 | 7,96 | 7,73 | 961.939 |
| 27 Mar 2024 | 7,75 | -0,16 | -2,02% | 8,00 | 8,07 | 7,72 | 505.321 |
| 26 Mar 2024 | 7,91 | 0,25 | 3,26% | 7,75 | 8,27 | 7,65 | 1.155.143 |
| 25 Mar 2024 | 7,66 | 0,09 | 1,19% | 7,56 | 7,77 | 7,56 | 564.164 |
| 22 Mar 2024 | 7,57 | 0,04 | 0,53% | 7,63 | 7,68 | 7,37 | 582.220 |
| 21 Mar 2024 | 7,53 | 0,06 | 0,80% | 7,49 | 7,8234 | 7,4099 | 830.090 |
| 20 Mar 2024 | 7,47 | 0,01 | 0,13% | 7,38 | 7,60 | 7,22 | 827.910 |
| 19 Mar 2024 | 7,46 | 0,10 | 1,36% | 7,33 | 7,68 | 7,33 | 733.308 |
| 18 Mar 2024 | 7,36 | -0,15 | -2,00% | 7,60 | 7,64 | 7,17 | 823.825 |
| 15 Mar 2024 | 7,51 | 0,16 | 2,18% | 7,24 | 7,56 | 7,08 | 1.704.572 |
| 14 Mar 2024 | 7,35 | 0,49 | 7,14% | 6,90 | 7,395 | 6,3202 | 2.020.198 |
| 13 Mar 2024 | 6,86 | 0,23 | 3,47% | 6,71 | 6,875 | 6,245 | 2.429.744 |
| 12 Mar 2024 | 6,63 | 2,26 | 51,72% | 5,61 | 7,23 | 5,52 | 8.728.043 |
| 11 Mar 2024 | 4,37 | -0,19 | -4,17% | 4,57 | 4,6784 | 4,335 | 577.020 |
| 09 Mar 2024 | 4,56 | 0,11 | 2,47% | 4,31 | 4,615 | 4,30 | 801.697 |
| 08 Mar 2024 | 4,45 | -0,14 | -3,05% | 4,67 | 4,68 | 4,3525 | 945.506 |
| 07 Mar 2024 | 4,59 | 0,20 | 4,56% | 4,49 | 4,59 | 4,344 | 741.000 |
| 06 Mar 2024 | 4,39 | -0,16 | -3,52% | 4,46 | 4,54 | 4,35 | 559.642 |
| 05 Mar 2024 | 4,55 | -0,14 | -2,99% | 4,69 | 4,76 | 4,52 | 251.405 |
| 02 Mar 2024 | 4,69 | -0,06 | -1,26% | 4,76 | 4,7831 | 4,56 | 315.150 |
| 01 Mar 2024 | 4,75 | 0,28 | 6,26% | 4,57 | 4,86 | 4,55 | 479.747 |
| 29 Feb 2024 | 4,47 | -0,46 | -9,33% | 4,85 | 4,925 | 4,47 | 426.385 |
| 28 Feb 2024 | 4,93 | 0,30 | 6,48% | 4,67 | 5,12 | 4,67 | 510.035 |
|
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 |
