Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 22 Mag 2024 | 3,86 | 0,11 | 2,93% | 3,70 | 3,955 | 3,70 | 252.093 |
| 21 Mag 2024 | 3,75 | 0,11 | 3,02% | 3,63 | 3,78 | 3,62 | 73.220 |
| 18 Mag 2024 | 3,64 | -0,04 | -1,09% | 3,71 | 3,766 | 3,57 | 149.403 |
| 17 Mag 2024 | 3,68 | -0,10 | -2,65% | 3,77 | 3,89 | 3,66 | 130.511 |
| 16 Mag 2024 | 3,78 | 0,20 | 5,59% | 3,58 | 3,7858 | 3,5506 | 316.215 |
| 15 Mag 2024 | 3,58 | -0,06 | -1,65% | 3,68 | 3,70 | 3,50 | 127.769 |
| 14 Mag 2024 | 3,64 | -0,19 | -4,96% | 3,89 | 3,9927 | 3,62 | 89.060 |
| 11 Mag 2024 | 3,83 | 0,27 | 7,58% | 3,58 | 3,83 | 3,52 | 329.398 |
| 10 Mag 2024 | 3,56 | -0,37 | -9,41% | 3,89 | 3,89 | 3,41 | 376.179 |
| 09 Mag 2024 | 3,93 | 0,31 | 8,56% | 3,63 | 3,965 | 3,52 | 362.238 |
| 08 Mag 2024 | 3,62 | -0,32 | -8,12% | 3,90 | 3,94 | 3,55 | 208.552 |
| 07 Mag 2024 | 3,94 | 0,18 | 4,79% | 3,70 | 4,3793 | 3,70 | 1.013.108 |
| 04 Mag 2024 | 3,76 | -0,16 | -4,08% | 3,95 | 4,19 | 3,65 | 446.400 |
| 03 Mag 2024 | 3,92 | 0,39 | 11,05% | 3,62 | 3,94 | 3,54 | 357.981 |
| 02 Mag 2024 | 3,53 | 0,26 | 7,95% | 3,28 | 3,62 | 3,17 | 299.802 |
| 01 Mag 2024 | 3,27 | -0,05 | -1,51% | 3,29 | 3,39 | 3,26 | 57.203 |
| 30 Apr 2024 | 3,32 | -0,11 | -3,21% | 3,42 | 3,42 | 3,21 | 123.384 |
| 27 Apr 2024 | 3,43 | 0,01 | 0,29% | 3,43 | 3,51 | 3,36 | 158.542 |
| 26 Apr 2024 | 3,42 | -0,02 | -0,58% | 3,39 | 3,44 | 3,29 | 61.804 |
| 25 Apr 2024 | 3,44 | -0,10 | -2,82% | 3,54 | 3,63 | 3,43 | 76.789 |
| 24 Apr 2024 | 3,54 | 0,10 | 2,91% | 3,45 | 3,64 | 3,45 | 100.483 |
| 23 Apr 2024 | 3,44 | 0,25 | 7,84% | 3,21 | 3,5348 | 3,17 | 215.473 |
| 20 Apr 2024 | 3,19 | 0,37 | 13,12% | 2,85 | 3,24 | 2,85 | 323.910 |
| 19 Apr 2024 | 2,82 | 0,10 | 3,68% | 2,78 | 2,94 | 2,73 | 200.330 |
| 18 Apr 2024 | 2,72 | -0,10 | -3,55% | 2,85 | 2,97 | 2,72 | 151.652 |
| 17 Apr 2024 | 2,82 | 0,12 | 4,44% | 2,58 | 2,86 | 2,5108 | 206.543 |
| 16 Apr 2024 | 2,70 | -0,27 | -9,09% | 2,94 | 3,0299 | 2,69 | 333.921 |
| 13 Apr 2024 | 2,97 | -0,15 | -4,81% | 3,06 | 3,12 | 2,95 | 124.753 |
| 12 Apr 2024 | 3,12 | 0,03 | 0,97% | 3,11 | 3,21 | 3,025 | 135.135 |
| 11 Apr 2024 | 3,09 | -0,04 | -1,28% | 3,08 | 3,09 | 2,92 | 174.071 |
| 10 Apr 2024 | 3,13 | -0,01 | -0,32% | 3,14 | 3,45 | 3,13 | 234.112 |
| 09 Apr 2024 | 3,14 | 0,09 | 2,95% | 3,06 | 3,19 | 3,06 | 133.887 |
| 06 Apr 2024 | 3,05 | -0,09 | -2,87% | 3,12 | 3,2499 | 3,00 | 164.284 |
| 05 Apr 2024 | 3,14 | 0,17 | 5,72% | 3,02 | 3,298 | 3,00 | 197.331 |
| 04 Apr 2024 | 2,97 | -0,06 | -1,98% | 2,96 | 3,09 | 2,96 | 136.584 |
| 03 Apr 2024 | 3,03 | -0,06 | -1,94% | 3,05 | 3,13 | 2,95 | 264.164 |
| 02 Apr 2024 | 3,09 | -0,18 | -5,50% | 3,16 | 3,21 | 3,06 | 236.075 |
| 28 Mar 2024 | 3,27 | -0,23 | -6,57% | 3,49 | 3,50 | 3,23 | 93.183 |
| 27 Mar 2024 | 3,50 | 0,17 | 5,11% | 3,37 | 3,50 | 3,2819 | 123.367 |
| 26 Mar 2024 | 3,33 | -0,06 | -1,77% | 3,39 | 3,40 | 3,26 | 194.927 |
| 25 Mar 2024 | 3,39 | -0,18 | -5,04% | 3,54 | 3,59 | 3,30 | 407.477 |
| 22 Mar 2024 | 3,57 | -0,04 | -1,11% | 3,56 | 3,66 | 3,40 | 212.180 |
| 21 Mar 2024 | 3,61 | -0,01 | -0,28% | 3,67 | 3,82 | 3,50 | 291.149 |
| 20 Mar 2024 | 3,62 | 0,05 | 1,40% | 3,55 | 3,63 | 3,42 | 162.469 |
| 19 Mar 2024 | 3,57 | -0,10 | -2,72% | 3,65 | 3,72 | 3,52 | 239.223 |
| 18 Mar 2024 | 3,67 | 0,09 | 2,51% | 3,75 | 4,0299 | 3,67 | 374.002 |
| 15 Mar 2024 | 3,58 | 0,14 | 4,07% | 3,37 | 3,635 | 3,37 | 133.908 |
| 14 Mar 2024 | 3,44 | -0,21 | -5,75% | 3,72 | 3,7782 | 3,30 | 292.482 |
| 13 Mar 2024 | 3,65 | -0,15 | -3,95% | 3,82 | 3,87 | 3,59 | 193.264 |
| 12 Mar 2024 | 3,80 | 0,15 | 4,11% | 3,76 | 4,08 | 3,71 | 488.835 |
| 11 Mar 2024 | 3,65 | 0,46 | 14,42% | 3,24 | 3,81 | 3,24 | 524.565 |
| 09 Mar 2024 | 3,19 | -0,33 | -9,38% | 3,54 | 3,5607 | 2,90 | 495.169 |
| 08 Mar 2024 | 3,52 | -0,16 | -4,35% | 3,72 | 3,8697 | 3,36 | 345.134 |
| 07 Mar 2024 | 3,68 | 0,07 | 1,94% | 3,69 | 3,91 | 3,56 | 273.738 |
| 06 Mar 2024 | 3,61 | -0,36 | -9,07% | 3,94 | 3,94 | 3,56 | 244.093 |
| 05 Mar 2024 | 3,97 | -0,04 | -1,00% | 4,10 | 4,1899 | 3,82 | 524.282 |
| 02 Mar 2024 | 4,01 | 0,95 | 31,05% | 3,22 | 4,03 | 3,2036 | 1.419.627 |
| 01 Mar 2024 | 3,06 | 0,13 | 4,44% | 2,98 | 3,11 | 2,98 | 162.867 |
| 29 Feb 2024 | 2,93 | -0,14 | -4,56% | 3,08 | 3,105 | 2,9101 | 221.019 |
| 28 Feb 2024 | 3,07 | 0,32 | 11,64% | 2,78 | 3,18 | 2,76 | 426.257 |
| 27 Feb 2024 | 2,75 | -0,11 | -3,85% | 2,86 | 2,89 | 2,69 | 333.443 |
| 24 Feb 2024 | 2,86 | -0,09 | -3,05% | 2,86 | 2,9771 | 2,86 | 112.563 |
| 23 Feb 2024 | 2,95 | 0,08 | 2,79% | 2,94 | 3,01 | 2,84 | 332.132 |
|
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 |
