Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3,21 | 0,05 | 1,58% | 3,185 | 3,21 | 3,16 | 25.045 |
| 25 Apr 2024 | 3,16 | -0,05 | -1,56% | 3,21 | 3,21 | 3,155 | 54.526 |
| 24 Apr 2024 | 3,21 | -0,03 | -0,77% | 3,235 | 3,235 | 3,19 | 36.724 |
| 23 Apr 2024 | 3,235 | 0,00 | 0,00% | 3,235 | 3,27 | 3,215 | 67.221 |
| 22 Apr 2024 | 3,235 | 0,07 | 2,37% | 3,16 | 3,245 | 3,16 | 49.417 |
| 19 Apr 2024 | 3,16 | -0,03 | -0,78% | 3,16 | 3,19 | 3,13 | 60.592 |
| 18 Apr 2024 | 3,185 | 0,01 | 0,31% | 3,19 | 3,21 | 3,16 | 41.398 |
| 17 Apr 2024 | 3,175 | -0,01 | -0,31% | 3,185 | 3,205 | 3,17 | 47.906 |
| 16 Apr 2024 | 3,185 | -0,06 | -1,70% | 3,20 | 3,225 | 3,17 | 101.015 |
| 15 Apr 2024 | 3,24 | -0,08 | -2,41% | 3,325 | 3,325 | 3,23 | 62.148 |
| 12 Apr 2024 | 3,32 | -0,03 | -0,90% | 3,35 | 3,47 | 3,305 | 175.683 |
| 11 Apr 2024 | 3,35 | 0,12 | 3,55% | 3,23 | 3,38 | 3,23 | 199.052 |
| 10 Apr 2024 | 3,235 | -0,01 | -0,15% | 3,275 | 3,28 | 3,21 | 75.658 |
| 09 Apr 2024 | 3,24 | 0,02 | 0,62% | 3,20 | 3,295 | 3,20 | 107.310 |
| 08 Apr 2024 | 3,22 | 0,02 | 0,63% | 3,185 | 3,24 | 3,12 | 152.457 |
| 05 Apr 2024 | 3,20 | -0,05 | -1,54% | 3,23 | 3,235 | 3,025 | 295.680 |
| 04 Apr 2024 | 3,25 | -0,01 | -0,15% | 3,26 | 3,27 | 3,24 | 49.419 |
| 03 Apr 2024 | 3,255 | 0,03 | 1,09% | 3,22 | 3,275 | 3,20 | 59.517 |
| 02 Apr 2024 | 3,22 | -0,12 | -3,59% | 3,34 | 3,34 | 3,21 | 144.638 |
| 28 Mar 2024 | 3,34 | 0,02 | 0,60% | 3,345 | 3,35 | 3,27 | 60.617 |
| 27 Mar 2024 | 3,32 | 0,01 | 0,30% | 3,31 | 3,36 | 3,31 | 46.711 |
| 26 Mar 2024 | 3,31 | -0,03 | -0,90% | 3,37 | 3,37 | 3,295 | 82.647 |
| 25 Mar 2024 | 3,34 | 0,01 | 0,45% | 3,34 | 3,36 | 3,30 | 71.940 |
| 22 Mar 2024 | 3,325 | 0,08 | 2,47% | 3,27 | 3,325 | 3,26 | 103.341 |
| 21 Mar 2024 | 3,245 | 0,00 | 0,00% | 3,25 | 3,275 | 3,205 | 82.840 |
| 20 Mar 2024 | 3,245 | -0,01 | -0,15% | 3,21 | 3,29 | 3,155 | 133.568 |
| 19 Mar 2024 | 3,25 | 0,08 | 2,52% | 3,20 | 3,36 | 3,19 | 309.551 |
| 18 Mar 2024 | 3,17 | 0,03 | 0,96% | 3,15 | 3,23 | 3,15 | 84.528 |
| 15 Mar 2024 | 3,14 | -0,08 | -2,33% | 3,215 | 3,24 | 3,14 | 131.830 |
| 14 Mar 2024 | 3,215 | -0,05 | -1,38% | 3,27 | 3,27 | 3,205 | 95.860 |
| 13 Mar 2024 | 3,26 | 0,04 | 1,24% | 3,22 | 3,305 | 3,20 | 131.323 |
| 12 Mar 2024 | 3,22 | 0,01 | 0,31% | 3,21 | 3,255 | 3,19 | 41.833 |
| 11 Mar 2024 | 3,21 | -0,02 | -0,47% | 3,23 | 3,26 | 3,175 | 74.659 |
| 08 Mar 2024 | 3,225 | 0,00 | 0,00% | 3,205 | 3,235 | 3,15 | 103.778 |
| 07 Mar 2024 | 3,225 | 0,00 | 0,16% | 3,205 | 3,265 | 3,19 | 63.285 |
| 06 Mar 2024 | 3,22 | 0,03 | 0,94% | 3,19 | 3,26 | 3,19 | 47.015 |
| 05 Mar 2024 | 3,19 | -0,06 | -1,69% | 3,25 | 3,26 | 3,17 | 83.416 |
| 04 Mar 2024 | 3,245 | 0,00 | 0,00% | 3,305 | 3,36 | 3,24 | 127.603 |
| 01 Mar 2024 | 3,245 | 0,10 | 3,02% | 3,16 | 3,27 | 3,13 | 172.716 |
| 29 Feb 2024 | 3,15 | -0,16 | -4,69% | 3,305 | 3,32 | 3,15 | 179.567 |
| 28 Feb 2024 | 3,305 | -0,07 | -1,93% | 3,39 | 3,39 | 3,24 | 126.619 |
| 27 Feb 2024 | 3,37 | 0,04 | 1,35% | 3,325 | 3,39 | 3,30 | 92.020 |
| 26 Feb 2024 | 3,325 | 0,01 | 0,15% | 3,30 | 3,345 | 3,27 | 74.989 |
| 23 Feb 2024 | 3,32 | -0,06 | -1,63% | 3,375 | 3,40 | 3,30 | 61.800 |
| 22 Feb 2024 | 3,375 | 0,07 | 2,12% | 3,30 | 3,43 | 3,29 | 159.520 |
| 21 Feb 2024 | 3,305 | -0,12 | -3,50% | 3,405 | 3,425 | 3,30 | 166.387 |
| 20 Feb 2024 | 3,425 | -0,07 | -1,86% | 3,49 | 3,51 | 3,41 | 144.431 |
| 19 Feb 2024 | 3,49 | -0,09 | -2,51% | 3,565 | 3,595 | 3,485 | 77.145 |
| 16 Feb 2024 | 3,58 | 0,07 | 1,99% | 3,58 | 3,62 | 3,545 | 115.566 |
| 15 Feb 2024 | 3,51 | -0,03 | -0,85% | 3,49 | 3,56 | 3,45 | 110.624 |
| 14 Feb 2024 | 3,54 | 0,05 | 1,43% | 3,48 | 3,54 | 3,45 | 62.722 |
| 13 Feb 2024 | 3,49 | -0,08 | -2,24% | 3,55 | 3,66 | 3,45 | 220.910 |
| 12 Feb 2024 | 3,57 | 0,14 | 3,93% | 3,435 | 3,78 | 3,435 | 652.869 |
| 09 Feb 2024 | 3,435 | -0,04 | -1,15% | 3,45 | 3,505 | 3,41 | 101.722 |
| 08 Feb 2024 | 3,475 | 0,01 | 0,29% | 3,47 | 3,515 | 3,435 | 101.728 |
| 07 Feb 2024 | 3,465 | -0,15 | -4,15% | 3,60 | 3,63 | 3,465 | 137.354 |
| 06 Feb 2024 | 3,615 | 0,12 | 3,29% | 3,555 | 3,63 | 3,515 | 184.583 |
| 05 Feb 2024 | 3,50 | -0,08 | -2,10% | 3,59 | 3,61 | 3,48 | 186.807 |
| 02 Feb 2024 | 3,575 | 0,03 | 0,70% | 3,55 | 3,65 | 3,55 | 94.068 |
| 01 Feb 2024 | 3,55 | -0,13 | -3,53% | 3,69 | 3,69 | 3,535 | 149.336 |
| 31 Gen 2024 | 3,68 | -0,03 | -0,67% | 3,72 | 3,72 | 3,65 | 75.645 |
| 30 Gen 2024 | 3,705 | 0,02 | 0,54% | 3,74 | 3,83 | 3,70 | 221.852 |
| 29 Gen 2024 | 3,685 | 0,07 | 1,94% | 3,615 | 3,725 | 3,58 | 213.584 |
|
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 |
