Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3,35 | 0,00 | 0,15% | 3,345 | 3,365 | 3,345 | 4.392 |
| 25 Apr 2024 | 3,345 | -0,03 | -0,89% | 3,37 | 3,37 | 3,345 | 2.392 |
| 24 Apr 2024 | 3,375 | -0,11 | -3,16% | 3,485 | 3,50 | 3,375 | 7.762 |
| 23 Apr 2024 | 3,485 | -0,03 | -0,85% | 3,52 | 3,54 | 3,485 | 31.650 |
| 22 Apr 2024 | 3,515 | 0,02 | 0,43% | 3,505 | 3,53 | 3,505 | 2.221 |
| 19 Apr 2024 | 3,50 | -0,01 | -0,14% | 3,51 | 3,525 | 3,485 | 22.650 |
| 18 Apr 2024 | 3,505 | 0,00 | 0,00% | 3,505 | 3,535 | 3,505 | 4.209 |
| 17 Apr 2024 | 3,505 | -0,05 | -1,41% | 3,56 | 3,56 | 3,49 | 13.671 |
| 16 Apr 2024 | 3,555 | -0,08 | -2,20% | 3,60 | 3,65 | 3,52 | 22.602 |
| 15 Apr 2024 | 3,635 | -0,04 | -0,95% | 3,68 | 3,68 | 3,635 | 5.162 |
| 12 Apr 2024 | 3,67 | 0,14 | 3,97% | 3,54 | 3,67 | 3,54 | 19.551 |
| 11 Apr 2024 | 3,53 | -0,02 | -0,42% | 3,51 | 3,55 | 3,38 | 36.090 |
| 10 Apr 2024 | 3,545 | -0,11 | -2,88% | 3,655 | 3,655 | 3,54 | 17.243 |
| 09 Apr 2024 | 3,65 | -0,17 | -4,33% | 3,81 | 3,81 | 3,64 | 23.819 |
| 08 Apr 2024 | 3,815 | 0,12 | 3,11% | 3,73 | 3,86 | 3,72 | 93.991 |
| 05 Apr 2024 | 3,70 | 0,07 | 1,93% | 3,58 | 3,70 | 3,58 | 56.421 |
| 04 Apr 2024 | 3,63 | 0,07 | 1,82% | 3,58 | 3,63 | 3,545 | 42.123 |
| 03 Apr 2024 | 3,565 | -0,08 | -2,19% | 3,645 | 3,69 | 3,52 | 37.868 |
| 02 Apr 2024 | 3,645 | -0,09 | -2,28% | 3,80 | 3,80 | 3,64 | 29.637 |
| 28 Mar 2024 | 3,73 | 0,15 | 4,04% | 3,585 | 3,77 | 3,55 | 80.246 |
| 27 Mar 2024 | 3,585 | 0,13 | 3,61% | 3,505 | 3,605 | 3,44 | 42.858 |
| 26 Mar 2024 | 3,46 | 0,24 | 7,29% | 3,245 | 3,565 | 3,245 | 96.464 |
| 25 Mar 2024 | 3,225 | 0,05 | 1,57% | 3,175 | 3,245 | 3,175 | 17.022 |
| 22 Mar 2024 | 3,175 | -0,08 | -2,31% | 3,25 | 3,26 | 3,10 | 26.619 |
| 21 Mar 2024 | 3,25 | -0,01 | -0,31% | 3,265 | 3,35 | 3,25 | 17.137 |
| 20 Mar 2024 | 3,26 | 0,03 | 0,93% | 3,23 | 3,26 | 3,23 | 15.340 |
| 19 Mar 2024 | 3,23 | 0,00 | 0,00% | 3,23 | 3,27 | 3,23 | 13.874 |
| 18 Mar 2024 | 3,23 | -0,16 | -4,72% | 3,355 | 3,355 | 3,23 | 37.219 |
| 15 Mar 2024 | 3,39 | -0,09 | -2,59% | 3,46 | 3,46 | 3,39 | 16.286 |
| 14 Mar 2024 | 3,48 | -0,07 | -1,97% | 3,565 | 3,59 | 3,48 | 20.446 |
| 13 Mar 2024 | 3,55 | 0,02 | 0,71% | 3,52 | 3,55 | 3,505 | 13.023 |
| 12 Mar 2024 | 3,525 | -0,05 | -1,26% | 3,55 | 3,56 | 3,47 | 21.956 |
| 11 Mar 2024 | 3,57 | -0,02 | -0,56% | 3,585 | 3,59 | 3,555 | 10.808 |
| 08 Mar 2024 | 3,59 | -0,01 | -0,14% | 3,605 | 3,63 | 3,57 | 14.942 |
| 07 Mar 2024 | 3,595 | -0,03 | -0,69% | 3,62 | 3,625 | 3,55 | 26.052 |
| 06 Mar 2024 | 3,62 | -0,22 | -5,73% | 3,40 | 3,65 | 3,30 | 116.058 |
| 05 Mar 2024 | 3,84 | 0,00 | 0,13% | 3,84 | 3,87 | 3,82 | 31.302 |
| 04 Mar 2024 | 3,835 | -0,07 | -1,67% | 3,90 | 3,90 | 3,835 | 20.111 |
| 01 Mar 2024 | 3,90 | -0,10 | -2,38% | 4,00 | 4,03 | 3,89 | 27.355 |
| 29 Feb 2024 | 3,995 | -0,08 | -1,84% | 3,98 | 4,05 | 3,98 | 14.268 |
| 28 Feb 2024 | 4,07 | -0,09 | -2,16% | 4,17 | 4,17 | 4,055 | 9.191 |
| 27 Feb 2024 | 4,16 | -0,08 | -1,89% | 4,24 | 4,24 | 4,155 | 10.956 |
| 26 Feb 2024 | 4,24 | 0,17 | 4,05% | 4,08 | 4,24 | 4,07 | 17.422 |
| 23 Feb 2024 | 4,075 | 0,04 | 1,12% | 4,05 | 4,095 | 3,96 | 38.856 |
| 22 Feb 2024 | 4,03 | -0,11 | -2,66% | 4,14 | 4,195 | 4,00 | 71.973 |
| 21 Feb 2024 | 4,14 | -0,06 | -1,43% | 4,23 | 4,23 | 4,08 | 15.338 |
| 20 Feb 2024 | 4,20 | -0,16 | -3,67% | 4,36 | 4,36 | 4,15 | 11.596 |
| 19 Feb 2024 | 4,36 | -0,06 | -1,36% | 4,415 | 4,415 | 4,32 | 16.537 |
| 16 Feb 2024 | 4,42 | -0,09 | -2,00% | 4,50 | 4,55 | 4,39 | 9.727 |
| 15 Feb 2024 | 4,51 | 0,12 | 2,73% | 4,395 | 4,51 | 4,39 | 12.857 |
| 14 Feb 2024 | 4,39 | 0,08 | 1,86% | 4,315 | 4,48 | 4,31 | 134.964 |
| 13 Feb 2024 | 4,31 | -0,15 | -3,25% | 4,46 | 4,50 | 4,28 | 23.628 |
| 12 Feb 2024 | 4,455 | 0,05 | 1,25% | 4,44 | 4,60 | 4,36 | 44.111 |
| 09 Feb 2024 | 4,40 | 0,04 | 0,92% | 4,36 | 4,435 | 4,065 | 37.265 |
| 08 Feb 2024 | 4,36 | -0,05 | -1,13% | 4,42 | 4,42 | 4,32 | 11.970 |
| 07 Feb 2024 | 4,41 | 0,09 | 2,08% | 4,325 | 4,47 | 4,325 | 94.149 |
| 06 Feb 2024 | 4,32 | -0,03 | -0,69% | 4,37 | 4,375 | 4,23 | 201.121 |
| 05 Feb 2024 | 4,35 | -0,10 | -2,14% | 4,45 | 4,48 | 4,35 | 7.397 |
| 02 Feb 2024 | 4,445 | -0,01 | -0,11% | 4,48 | 4,55 | 4,435 | 16.994 |
| 01 Feb 2024 | 4,45 | -0,08 | -1,66% | 4,53 | 4,635 | 4,38 | 28.232 |
| 31 Gen 2024 | 4,525 | -0,14 | -3,00% | 4,655 | 4,655 | 4,51 | 124.529 |
| 30 Gen 2024 | 4,665 | -0,15 | -3,01% | 4,81 | 4,815 | 4,645 | 17.610 |
| 29 Gen 2024 | 4,81 | -0,04 | -0,72% | 4,845 | 4,845 | 4,76 | 8.160 |
|
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 |
