Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 24 Apr 2024 | 2,78 | 0,09 | 3,35% | 2,82 | 2,85 | 2,77 | 281.858 |
| 23 Apr 2024 | 2,69 | -0,10 | -3,58% | 2,76 | 2,76 | 2,66 | 545.617 |
| 22 Apr 2024 | 2,79 | -0,02 | -0,71% | 2,78 | 2,89 | 2,76 | 567.535 |
| 19 Apr 2024 | 2,81 | -0,13 | -4,42% | 2,86 | 2,88 | 2,78 | 714.835 |
| 18 Apr 2024 | 2,94 | -0,13 | -4,23% | 2,99 | 3,05 | 2,94 | 687.270 |
| 17 Apr 2024 | 3,07 | 0,10 | 3,37% | 3,10 | 3,14 | 3,04 | 525.160 |
| 16 Apr 2024 | 2,97 | -0,19 | -6,01% | 3,00 | 3,08 | 2,95 | 761.348 |
| 15 Apr 2024 | 3,16 | -0,21 | -6,23% | 3,20 | 3,30 | 3,15 | 835.926 |
| 12 Apr 2024 | 3,37 | -0,64 | -15,96% | 3,38 | 3,43 | 3,17 | 1.706.763 |
| 11 Apr 2024 | 4,01 | -0,48 | -10,69% | 4,01 | 4,14 | 3,77 | 935.801 |
| 10 Apr 2024 | 4,49 | -0,10 | -2,18% | 4,57 | 4,57 | 4,47 | 87.769 |
| 09 Apr 2024 | 4,59 | -0,08 | -1,71% | 4,68 | 4,68 | 4,58 | 72.998 |
| 08 Apr 2024 | 4,67 | 0,05 | 1,08% | 4,65 | 4,70 | 4,63 | 23.036 |
| 05 Apr 2024 | 4,62 | -0,03 | -0,65% | 4,66 | 4,66 | 4,55 | 69.103 |
| 04 Apr 2024 | 4,65 | 0,04 | 0,87% | 4,62 | 4,65 | 4,57 | 64.392 |
| 03 Apr 2024 | 4,61 | -0,19 | -3,96% | 4,80 | 4,80 | 4,60 | 91.966 |
| 02 Apr 2024 | 4,80 | -0,15 | -3,03% | 4,92 | 4,92 | 4,80 | 94.015 |
| 28 Mar 2024 | 4,95 | 0,05 | 1,02% | 4,96 | 5,06 | 4,92 | 115.914 |
| 27 Mar 2024 | 4,90 | 0,12 | 2,51% | 4,80 | 4,95 | 4,80 | 58.301 |
| 26 Mar 2024 | 4,78 | -0,06 | -1,14% | 4,83 | 4,83 | 4,77 | 63.157 |
| 25 Mar 2024 | 4,835 | -0,11 | -2,13% | 4,85 | 4,93 | 4,82 | 60.606 |
| 22 Mar 2024 | 4,94 | 0,10 | 2,07% | 4,81 | 4,97 | 4,81 | 76.236 |
| 21 Mar 2024 | 4,84 | 0,01 | 0,21% | 4,85 | 4,90 | 4,81 | 79.808 |
| 20 Mar 2024 | 4,83 | -0,02 | -0,41% | 4,86 | 4,89 | 4,78 | 87.103 |
| 19 Mar 2024 | 4,85 | -0,22 | -4,24% | 4,89 | 4,89 | 4,77 | 138.063 |
| 18 Mar 2024 | 5,065 | 0,07 | 1,30% | 5,05 | 5,11 | 5,03 | 68.470 |
| 15 Mar 2024 | 5,00 | -0,08 | -1,57% | 5,03 | 5,03 | 4,95 | 100.236 |
| 14 Mar 2024 | 5,08 | 0,01 | 0,20% | 5,08 | 5,12 | 5,02 | 137.468 |
| 13 Mar 2024 | 5,07 | 0,09 | 1,81% | 5,05 | 5,09 | 5,03 | 66.603 |
| 12 Mar 2024 | 4,98 | -0,10 | -1,97% | 5,09 | 5,09 | 4,95 | 94.363 |
| 11 Mar 2024 | 5,08 | -0,03 | -0,59% | 5,13 | 5,14 | 5,03 | 61.889 |
| 08 Mar 2024 | 5,11 | 0,09 | 1,79% | 5,15 | 5,17 | 5,06 | 66.065 |
| 07 Mar 2024 | 5,02 | -0,18 | -3,46% | 5,10 | 5,10 | 4,95 | 262.285 |
| 06 Mar 2024 | 5,20 | -0,22 | -4,06% | 5,30 | 5,30 | 5,19 | 84.406 |
| 05 Mar 2024 | 5,42 | 0,18 | 3,44% | 5,35 | 5,44 | 5,32 | 140.789 |
| 04 Mar 2024 | 5,24 | -0,24 | -4,38% | 5,52 | 5,52 | 5,17 | 261.086 |
| 01 Mar 2024 | 5,48 | 0,34 | 6,61% | 5,48 | 5,62 | 5,38 | 355.080 |
| 29 Feb 2024 | 5,14 | -0,31 | -5,69% | 5,12 | 5,18 | 5,03 | 170.224 |
| 28 Feb 2024 | 5,45 | 0,07 | 1,30% | 5,46 | 5,58 | 5,43 | 276.933 |
| 27 Feb 2024 | 5,38 | 0,23 | 4,47% | 5,52 | 5,53 | 5,31 | 417.675 |
| 26 Feb 2024 | 5,15 | 0,37 | 7,74% | 5,15 | 5,24 | 5,11 | 319.571 |
| 23 Feb 2024 | 4,78 | -0,46 | -8,78% | 5,32 | 5,35 | 4,62 | 608.392 |
| 22 Feb 2024 | 5,24 | 0,04 | 0,77% | 5,21 | 5,31 | 5,19 | 173.935 |
| 21 Feb 2024 | 5,20 | 0,02 | 0,39% | 5,15 | 5,28 | 5,15 | 150.081 |
| 20 Feb 2024 | 5,18 | 0,10 | 1,97% | 5,08 | 5,18 | 5,03 | 100.936 |
| 19 Feb 2024 | 5,08 | -0,21 | -3,97% | 5,25 | 5,30 | 5,05 | 145.801 |
| 16 Feb 2024 | 5,29 | 0,02 | 0,38% | 5,37 | 5,40 | 5,26 | 117.451 |
| 15 Feb 2024 | 5,27 | -0,05 | -0,94% | 5,22 | 5,34 | 5,22 | 65.225 |
| 14 Feb 2024 | 5,32 | 0,08 | 1,53% | 5,11 | 5,32 | 5,08 | 116.637 |
| 13 Feb 2024 | 5,24 | -0,25 | -4,55% | 5,35 | 5,35 | 5,15 | 199.228 |
| 12 Feb 2024 | 5,49 | 0,08 | 1,48% | 5,42 | 5,52 | 5,40 | 212.900 |
| 09 Feb 2024 | 5,41 | 0,11 | 2,08% | 5,33 | 5,42 | 5,33 | 149.209 |
| 08 Feb 2024 | 5,30 | 0,12 | 2,32% | 5,18 | 5,32 | 5,18 | 130.392 |
| 07 Feb 2024 | 5,18 | 0,03 | 0,58% | 5,18 | 5,25 | 5,12 | 102.991 |
| 06 Feb 2024 | 5,15 | -0,04 | -0,77% | 5,20 | 5,20 | 5,10 | 63.542 |
| 05 Feb 2024 | 5,19 | -0,10 | -1,89% | 5,26 | 5,27 | 5,04 | 174.940 |
| 02 Feb 2024 | 5,29 | 0,16 | 3,12% | 5,21 | 5,35 | 5,20 | 322.569 |
| 01 Feb 2024 | 5,13 | 0,07 | 1,38% | 4,90 | 5,15 | 4,88 | 115.393 |
| 31 Gen 2024 | 5,06 | -0,02 | -0,39% | 5,06 | 5,10 | 4,94 | 147.721 |
| 30 Gen 2024 | 5,08 | 0,16 | 3,25% | 5,18 | 5,20 | 5,04 | 219.759 |
| 29 Gen 2024 | 4,92 | 0,14 | 2,93% | 4,95 | 5,04 | 4,84 | 311.297 |
|
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 |
