Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 09 Mag 2024 | 3,42 | 0,02 | 0,44% | 3,47 | 3,485 | 3,40 | 38.775 |
| 08 Mag 2024 | 3,405 | -0,07 | -2,01% | 3,40 | 3,485 | 3,36 | 70.299 |
| 07 Mag 2024 | 3,475 | -0,05 | -1,42% | 3,525 | 3,525 | 3,42 | 189.112 |
| 06 Mag 2024 | 3,525 | -0,16 | -4,34% | 3,73 | 3,73 | 3,485 | 231.458 |
| 03 Mag 2024 | 3,685 | 0,03 | 0,82% | 3,66 | 3,72 | 3,65 | 63.075 |
| 02 Mag 2024 | 3,655 | 0,02 | 0,69% | 3,69 | 3,765 | 3,635 | 132.578 |
| 30 Apr 2024 | 3,63 | -0,02 | -0,41% | 3,67 | 3,67 | 3,50 | 198.281 |
| 29 Apr 2024 | 3,645 | 0,11 | 3,11% | 3,55 | 3,80 | 3,55 | 290.516 |
| 26 Apr 2024 | 3,535 | 0,29 | 8,77% | 3,305 | 3,585 | 3,25 | 254.519 |
| 25 Apr 2024 | 3,25 | 0,01 | 0,31% | 3,28 | 3,38 | 3,24 | 291.757 |
| 24 Apr 2024 | 3,24 | 0,12 | 3,85% | 3,15 | 3,38 | 3,15 | 318.673 |
| 23 Apr 2024 | 3,12 | 0,09 | 2,97% | 3,035 | 3,12 | 3,005 | 88.789 |
| 22 Apr 2024 | 3,03 | -0,04 | -1,14% | 3,10 | 3,10 | 2,99 | 69.194 |
| 19 Apr 2024 | 3,065 | 0,07 | 2,17% | 3,10 | 3,10 | 3,00 | 110.548 |
| 18 Apr 2024 | 3,00 | 0,02 | 0,67% | 3,00 | 3,04 | 2,95 | 105.972 |
| 17 Apr 2024 | 2,98 | -0,14 | -4,49% | 3,17 | 3,17 | 2,955 | 226.127 |
| 16 Apr 2024 | 3,12 | 0,03 | 0,97% | 3,03 | 3,14 | 3,005 | 165.988 |
| 15 Apr 2024 | 3,09 | -0,07 | -2,22% | 3,18 | 3,28 | 3,085 | 271.292 |
| 12 Apr 2024 | 3,16 | -0,14 | -4,10% | 3,31 | 3,38 | 3,16 | 250.595 |
| 11 Apr 2024 | 3,295 | -0,02 | -0,60% | 3,335 | 3,36 | 3,25 | 145.125 |
| 10 Apr 2024 | 3,315 | -0,02 | -0,45% | 3,35 | 3,47 | 3,305 | 396.217 |
| 09 Apr 2024 | 3,33 | -0,19 | -5,26% | 3,55 | 3,55 | 3,33 | 470.199 |
| 08 Apr 2024 | 3,515 | -0,25 | -6,64% | 3,78 | 3,80 | 3,40 | 577.957 |
| 05 Apr 2024 | 3,765 | -0,15 | -3,71% | 3,84 | 3,84 | 3,705 | 374.886 |
| 04 Apr 2024 | 3,91 | -0,27 | -6,46% | 4,22 | 4,335 | 3,91 | 560.343 |
| 03 Apr 2024 | 4,18 | -0,19 | -4,35% | 4,305 | 4,32 | 3,795 | 617.830 |
| 02 Apr 2024 | 4,37 | 0,09 | 1,98% | 4,34 | 5,00 | 4,34 | 1.460.863 |
| 28 Mar 2024 | 4,285 | 0,94 | 28,10% | 3,50 | 4,335 | 3,38 | 978.633 |
| 27 Mar 2024 | 3,345 | 0,09 | 2,76% | 3,45 | 3,72 | 3,335 | 601.691 |
| 26 Mar 2024 | 3,255 | -0,09 | -2,69% | 3,375 | 3,41 | 3,20 | 260.040 |
| 25 Mar 2024 | 3,345 | 0,33 | 10,95% | 3,195 | 3,42 | 2,95 | 611.036 |
| 22 Mar 2024 | 3,015 | 0,19 | 6,54% | 2,85 | 3,235 | 2,85 | 368.674 |
| 21 Mar 2024 | 2,83 | 0,13 | 4,81% | 2,70 | 2,85 | 2,70 | 228.484 |
| 20 Mar 2024 | 2,70 | 0,01 | 0,37% | 2,66 | 2,70 | 2,585 | 237.863 |
| 19 Mar 2024 | 2,69 | 0,03 | 1,13% | 2,59 | 2,695 | 2,58 | 223.158 |
| 18 Mar 2024 | 2,66 | 0,01 | 0,38% | 2,68 | 2,69 | 2,55 | 110.738 |
| 15 Mar 2024 | 2,65 | -0,05 | -1,85% | 2,70 | 2,795 | 2,64 | 149.917 |
| 14 Mar 2024 | 2,70 | -0,02 | -0,74% | 2,77 | 2,83 | 2,69 | 158.797 |
| 13 Mar 2024 | 2,72 | -0,32 | -10,38% | 3,005 | 3,02 | 2,71 | 287.810 |
| 12 Mar 2024 | 3,035 | -0,01 | -0,33% | 3,04 | 3,125 | 2,97 | 115.434 |
| 11 Mar 2024 | 3,045 | 0,07 | 2,35% | 2,97 | 3,045 | 2,95 | 91.714 |
| 08 Mar 2024 | 2,975 | -0,06 | -1,82% | 3,115 | 3,115 | 2,93 | 113.401 |
| 07 Mar 2024 | 3,03 | -0,07 | -2,10% | 3,14 | 3,14 | 2,985 | 82.111 |
| 06 Mar 2024 | 3,095 | 0,08 | 2,48% | 3,05 | 3,115 | 3,02 | 150.899 |
| 05 Mar 2024 | 3,02 | -0,12 | -3,82% | 3,12 | 3,165 | 3,005 | 63.355 |
| 04 Mar 2024 | 3,14 | 0,01 | 0,32% | 3,17 | 3,20 | 3,07 | 103.285 |
| 01 Mar 2024 | 3,13 | -0,12 | -3,69% | 3,30 | 3,30 | 3,10 | 97.511 |
| 29 Feb 2024 | 3,25 | -0,08 | -2,40% | 3,33 | 3,33 | 3,21 | 68.488 |
| 28 Feb 2024 | 3,33 | -0,03 | -0,89% | 3,40 | 3,40 | 3,21 | 73.566 |
| 27 Feb 2024 | 3,36 | -0,07 | -1,90% | 3,60 | 3,60 | 3,345 | 75.153 |
| 26 Feb 2024 | 3,425 | -0,16 | -4,33% | 3,90 | 3,90 | 3,425 | 71.105 |
| 23 Feb 2024 | 3,58 | -0,12 | -3,24% | 3,75 | 3,76 | 3,545 | 52.120 |
| 22 Feb 2024 | 3,70 | 0,04 | 1,09% | 3,60 | 3,71 | 3,54 | 106.504 |
| 21 Feb 2024 | 3,66 | -0,20 | -5,06% | 3,85 | 3,85 | 3,635 | 71.196 |
| 20 Feb 2024 | 3,855 | -0,16 | -3,87% | 3,95 | 3,98 | 3,85 | 34.267 |
| 19 Feb 2024 | 4,01 | 0,00 | 0,00% | 4,01 | 4,01 | 4,01 | 0,00 |
| 16 Feb 2024 | 4,01 | -0,19 | -4,52% | 4,30 | 4,30 | 4,01 | 85.292 |
| 15 Feb 2024 | 4,20 | 0,24 | 6,06% | 4,08 | 4,24 | 3,955 | 103.551 |
| 14 Feb 2024 | 3,96 | 0,01 | 0,25% | 3,95 | 4,095 | 3,765 | 103.895 |
| 13 Feb 2024 | 3,95 | -0,17 | -4,01% | 4,18 | 4,18 | 3,92 | 49.324 |
| 12 Feb 2024 | 4,115 | -0,14 | -3,18% | 4,55 | 4,55 | 3,90 | 259.325 |
|
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 |
