Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 02 Mag 2024 | 5,04 | -0,01 | -0,20% | 5,00 | 5,08 | 4,96 | 119.253 |
| 30 Apr 2024 | 5,05 | 0,06 | 1,20% | 4,96 | 5,05 | 4,94 | 117.025 |
| 29 Apr 2024 | 4,99 | 0,04 | 0,71% | 4,98 | 5,01 | 4,895 | 128.156 |
| 26 Apr 2024 | 4,955 | 0,08 | 1,64% | 4,875 | 4,99 | 4,875 | 116.979 |
| 25 Apr 2024 | 4,875 | 0,14 | 2,85% | 4,70 | 4,885 | 4,70 | 156.224 |
| 24 Apr 2024 | 4,74 | 0,13 | 2,82% | 4,65 | 4,745 | 4,585 | 109.363 |
| 23 Apr 2024 | 4,61 | -0,03 | -0,65% | 4,64 | 4,65 | 4,52 | 119.631 |
| 22 Apr 2024 | 4,64 | 0,07 | 1,64% | 4,65 | 4,65 | 4,51 | 87.824 |
| 19 Apr 2024 | 4,565 | 0,07 | 1,44% | 4,475 | 4,61 | 4,36 | 151.342 |
| 18 Apr 2024 | 4,50 | -0,04 | -0,88% | 4,59 | 4,65 | 4,495 | 127.930 |
| 17 Apr 2024 | 4,54 | 0,35 | 8,35% | 4,415 | 4,625 | 4,275 | 398.729 |
| 16 Apr 2024 | 4,19 | 0,07 | 1,58% | 4,21 | 4,27 | 4,13 | 152.942 |
| 15 Apr 2024 | 4,125 | 0,00 | 0,00% | 4,15 | 4,185 | 4,10 | 77.215 |
| 12 Apr 2024 | 4,125 | -0,02 | -0,36% | 4,20 | 4,28 | 4,12 | 63.032 |
| 11 Apr 2024 | 4,14 | -0,09 | -2,01% | 4,295 | 4,295 | 4,10 | 71.323 |
| 10 Apr 2024 | 4,225 | 0,13 | 3,05% | 4,10 | 4,295 | 4,10 | 269.972 |
| 09 Apr 2024 | 4,10 | 0,12 | 3,02% | 3,99 | 4,10 | 3,955 | 160.836 |
| 08 Apr 2024 | 3,98 | 0,15 | 3,78% | 3,85 | 4,00 | 3,815 | 236.722 |
| 05 Apr 2024 | 3,835 | 0,00 | 0,00% | 3,84 | 3,84 | 3,76 | 43.784 |
| 04 Apr 2024 | 3,835 | 0,11 | 2,95% | 3,725 | 3,845 | 3,725 | 117.602 |
| 03 Apr 2024 | 3,725 | 0,04 | 1,09% | 3,695 | 3,725 | 3,655 | 15.949 |
| 02 Apr 2024 | 3,685 | 0,01 | 0,27% | 3,635 | 3,74 | 3,635 | 52.057 |
| 28 Mar 2024 | 3,675 | 0,01 | 0,27% | 3,66 | 3,675 | 3,61 | 49.415 |
| 27 Mar 2024 | 3,665 | -0,01 | -0,27% | 3,64 | 3,69 | 3,64 | 8.843 |
| 26 Mar 2024 | 3,675 | 0,02 | 0,55% | 3,64 | 3,68 | 3,63 | 23.636 |
| 25 Mar 2024 | 3,655 | -0,02 | -0,54% | 3,70 | 3,70 | 3,64 | 24.706 |
| 22 Mar 2024 | 3,675 | 0,03 | 0,82% | 3,615 | 3,69 | 3,615 | 31.191 |
| 21 Mar 2024 | 3,645 | 0,04 | 1,11% | 3,63 | 3,66 | 3,585 | 32.378 |
| 20 Mar 2024 | 3,605 | 0,04 | 0,98% | 3,55 | 3,65 | 3,55 | 20.642 |
| 19 Mar 2024 | 3,57 | 0,05 | 1,56% | 3,50 | 3,585 | 3,45 | 79.419 |
| 18 Mar 2024 | 3,515 | -0,05 | -1,26% | 3,56 | 3,56 | 3,505 | 23.828 |
| 15 Mar 2024 | 3,56 | 0,04 | 1,14% | 3,51 | 3,565 | 3,495 | 84.593 |
| 14 Mar 2024 | 3,52 | -0,03 | -0,71% | 3,58 | 3,58 | 3,52 | 11.463 |
| 13 Mar 2024 | 3,545 | 0,00 | 0,00% | 3,595 | 3,645 | 3,50 | 60.131 |
| 12 Mar 2024 | 3,545 | -0,03 | -0,70% | 3,55 | 3,625 | 3,545 | 51.317 |
| 11 Mar 2024 | 3,57 | -0,02 | -0,42% | 3,57 | 3,595 | 3,565 | 24.541 |
| 08 Mar 2024 | 3,585 | -0,04 | -0,97% | 3,62 | 3,66 | 3,585 | 42.752 |
| 07 Mar 2024 | 3,62 | 0,07 | 1,97% | 3,615 | 3,62 | 3,51 | 26.214 |
| 06 Mar 2024 | 3,55 | 0,07 | 1,87% | 3,49 | 3,57 | 3,48 | 42.530 |
| 05 Mar 2024 | 3,485 | -0,10 | -2,65% | 3,575 | 3,575 | 3,46 | 62.694 |
| 04 Mar 2024 | 3,58 | -0,07 | -1,78% | 3,64 | 3,665 | 3,58 | 70.165 |
| 01 Mar 2024 | 3,645 | 0,02 | 0,55% | 3,69 | 3,69 | 3,615 | 84.454 |
| 29 Feb 2024 | 3,625 | -0,15 | -3,97% | 3,655 | 3,705 | 3,60 | 64.908 |
| 28 Feb 2024 | 3,775 | 0,00 | 0,00% | 3,775 | 3,775 | 3,775 | 0,00 |
| 27 Feb 2024 | 3,775 | 0,02 | 0,67% | 3,74 | 3,80 | 3,74 | 20.314 |
| 26 Feb 2024 | 3,75 | -0,02 | -0,40% | 3,74 | 3,805 | 3,74 | 36.102 |
| 23 Feb 2024 | 3,765 | -0,04 | -0,92% | 3,75 | 3,785 | 3,72 | 22.514 |
| 22 Feb 2024 | 3,80 | 0,08 | 2,15% | 3,725 | 3,81 | 3,72 | 48.374 |
| 21 Feb 2024 | 3,72 | -0,07 | -1,72% | 3,785 | 3,80 | 3,72 | 30.900 |
| 20 Feb 2024 | 3,785 | 0,03 | 0,80% | 3,685 | 3,785 | 3,685 | 40.005 |
| 19 Feb 2024 | 3,755 | 0,09 | 2,32% | 3,735 | 3,76 | 3,675 | 32.465 |
| 16 Feb 2024 | 3,67 | 0,01 | 0,27% | 3,63 | 3,70 | 3,63 | 67.813 |
| 15 Feb 2024 | 3,66 | 0,02 | 0,55% | 3,635 | 3,69 | 3,63 | 97.247 |
| 14 Feb 2024 | 3,64 | -0,04 | -1,09% | 3,675 | 3,69 | 3,62 | 65.630 |
| 13 Feb 2024 | 3,68 | -0,09 | -2,39% | 3,74 | 3,75 | 3,675 | 30.451 |
| 12 Feb 2024 | 3,77 | 0,08 | 2,03% | 3,75 | 3,795 | 3,74 | 80.523 |
| 09 Feb 2024 | 3,695 | -0,01 | -0,14% | 3,68 | 3,74 | 3,68 | 95.997 |
| 08 Feb 2024 | 3,70 | -0,03 | -0,80% | 3,74 | 3,74 | 3,695 | 55.248 |
| 07 Feb 2024 | 3,73 | -0,04 | -0,93% | 3,795 | 3,795 | 3,715 | 26.213 |
| 06 Feb 2024 | 3,765 | 0,06 | 1,62% | 3,71 | 3,78 | 3,71 | 57.178 |
| 05 Feb 2024 | 3,705 | -0,05 | -1,20% | 3,74 | 3,76 | 3,695 | 32.616 |
|
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 |
