Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 11 Mag 2024 | 4,265 | -0,22 | -4,80% | 4,49 | 4,65 | 4,05 | 155.730 |
| 10 Mag 2024 | 4,48 | 0,37 | 9,00% | 4,10 | 4,65 | 4,04 | 264.639 |
| 09 Mag 2024 | 4,11 | 0,03 | 0,74% | 4,05 | 4,18 | 4,00 | 80.801 |
| 08 Mag 2024 | 4,08 | -0,04 | -0,97% | 4,13 | 4,1799 | 4,00 | 68.841 |
| 07 Mag 2024 | 4,12 | 0,08 | 1,98% | 4,09 | 4,18 | 4,05 | 93.323 |
| 04 Mag 2024 | 4,04 | 0,05 | 1,25% | 4,02 | 4,2288 | 3,92 | 141.995 |
| 03 Mag 2024 | 3,99 | 0,03 | 0,76% | 4,02 | 4,17 | 3,8706 | 67.365 |
| 02 Mag 2024 | 3,96 | 0,14 | 3,66% | 3,86 | 4,10 | 3,83 | 114.557 |
| 01 Mag 2024 | 3,82 | -0,04 | -1,04% | 3,83 | 3,89 | 3,72 | 117.398 |
| 30 Apr 2024 | 3,86 | 0,06 | 1,58% | 3,81 | 3,86 | 3,81 | 68.178 |
| 27 Apr 2024 | 3,80 | -0,02 | -0,52% | 3,80 | 3,84 | 3,745 | 93.172 |
| 26 Apr 2024 | 3,82 | 0,01 | 0,26% | 3,75 | 3,85 | 3,75 | 87.877 |
| 25 Apr 2024 | 3,81 | 0,00 | 0,00% | 3,80 | 3,87 | 3,72 | 103.156 |
| 24 Apr 2024 | 3,81 | -0,09 | -2,31% | 3,88 | 4,00 | 3,80 | 85.619 |
| 23 Apr 2024 | 3,90 | 0,10 | 2,63% | 3,82 | 3,91 | 3,79 | 63.480 |
| 20 Apr 2024 | 3,80 | -0,05 | -1,30% | 3,83 | 3,97 | 3,774 | 172.101 |
| 19 Apr 2024 | 3,85 | -0,06 | -1,53% | 3,91 | 4,03 | 3,77 | 256.194 |
| 18 Apr 2024 | 3,91 | -0,07 | -1,76% | 4,01 | 4,11 | 3,83 | 184.096 |
| 17 Apr 2024 | 3,98 | -0,03 | -0,75% | 3,95 | 4,10 | 3,85 | 285.176 |
| 16 Apr 2024 | 4,01 | -0,12 | -2,91% | 4,15 | 4,15 | 3,96 | 154.935 |
| 13 Apr 2024 | 4,13 | -0,17 | -3,95% | 4,26 | 4,3257 | 4,06 | 122.775 |
| 12 Apr 2024 | 4,30 | 0,00 | 0,00% | 4,30 | 4,33 | 4,2265 | 61.562 |
| 11 Apr 2024 | 4,30 | -0,07 | -1,60% | 4,21 | 4,37 | 4,15 | 118.048 |
| 10 Apr 2024 | 4,37 | 0,15 | 3,55% | 4,25 | 4,50 | 4,1301 | 129.878 |
| 09 Apr 2024 | 4,22 | -0,14 | -3,21% | 4,36 | 4,39 | 4,10 | 241.666 |
| 06 Apr 2024 | 4,36 | 0,14 | 3,32% | 4,18 | 4,44 | 4,16 | 348.422 |
| 05 Apr 2024 | 4,22 | -0,11 | -2,54% | 4,40 | 4,49 | 4,16 | 141.488 |
| 04 Apr 2024 | 4,33 | -0,08 | -1,81% | 4,35 | 4,44 | 4,2823 | 99.600 |
| 03 Apr 2024 | 4,41 | -0,15 | -3,29% | 4,48 | 4,48 | 4,32 | 78.853 |
| 02 Apr 2024 | 4,56 | -0,13 | -2,77% | 4,59 | 4,69 | 4,50 | 127.190 |
| 28 Mar 2024 | 4,69 | -0,04 | -0,85% | 4,73 | 4,79 | 4,59 | 136.367 |
| 27 Mar 2024 | 4,73 | 0,10 | 2,16% | 4,70 | 4,89 | 4,63 | 120.582 |
| 26 Mar 2024 | 4,63 | -0,29 | -5,89% | 4,91 | 4,99 | 4,61 | 94.231 |
| 25 Mar 2024 | 4,92 | 0,13 | 2,71% | 4,75 | 5,00 | 4,6601 | 247.088 |
| 22 Mar 2024 | 4,79 | -0,20 | -4,01% | 4,98 | 5,08 | 4,77 | 92.885 |
| 21 Mar 2024 | 4,99 | -0,05 | -0,99% | 5,12 | 5,1625 | 4,97 | 186.320 |
| 20 Mar 2024 | 5,04 | 0,01 | 0,20% | 5,00 | 5,13 | 4,82 | 103.723 |
| 19 Mar 2024 | 5,03 | 0,09 | 1,82% | 4,89 | 5,1484 | 4,89 | 76.412 |
| 18 Mar 2024 | 4,94 | 0,03 | 0,61% | 4,89 | 5,02 | 4,83 | 129.813 |
| 15 Mar 2024 | 4,91 | 0,05 | 1,03% | 4,75 | 4,97 | 4,75 | 246.487 |
| 14 Mar 2024 | 4,86 | -0,04 | -0,82% | 4,90 | 5,25 | 4,79 | 181.282 |
| 13 Mar 2024 | 4,90 | 0,04 | 0,82% | 4,84 | 5,11 | 4,77 | 231.353 |
| 12 Mar 2024 | 4,86 | 0,01 | 0,21% | 4,85 | 5,05 | 4,62 | 254.515 |
| 11 Mar 2024 | 4,85 | -0,15 | -3,00% | 4,99 | 5,26 | 4,67 | 296.577 |
| 09 Mar 2024 | 5,00 | 0,24 | 5,04% | 4,85 | 5,10 | 4,83 | 212.012 |
| 08 Mar 2024 | 4,76 | -0,20 | -4,03% | 5,01 | 5,41 | 4,74 | 229.163 |
| 07 Mar 2024 | 4,96 | -0,14 | -2,75% | 5,11 | 5,22 | 4,8701 | 260.842 |
| 06 Mar 2024 | 5,10 | -0,88 | -14,72% | 5,00 | 5,68 | 5,00 | 546.343 |
| 05 Mar 2024 | 5,98 | -0,05 | -0,83% | 6,13 | 6,31 | 5,8839 | 180.195 |
| 02 Mar 2024 | 6,03 | 0,29 | 5,05% | 5,84 | 6,13 | 5,75 | 134.312 |
| 01 Mar 2024 | 5,74 | 0,08 | 1,41% | 5,80 | 5,95 | 5,54 | 181.266 |
| 29 Feb 2024 | 5,66 | -0,18 | -3,08% | 5,84 | 5,97 | 5,61 | 59.552 |
| 28 Feb 2024 | 5,84 | 0,42 | 7,75% | 5,45 | 5,87 | 5,42 | 175.552 |
| 27 Feb 2024 | 5,42 | -0,07 | -1,28% | 5,43 | 5,69 | 5,36 | 127.263 |
| 24 Feb 2024 | 5,49 | 0,14 | 2,62% | 5,32 | 5,72 | 5,26 | 150.434 |
| 23 Feb 2024 | 5,35 | 0,08 | 1,52% | 5,28 | 5,70 | 5,20 | 227.522 |
| 22 Feb 2024 | 5,27 | -0,36 | -6,39% | 5,70 | 5,72 | 5,24 | 183.894 |
| 21 Feb 2024 | 5,63 | -0,33 | -5,54% | 5,89 | 6,065 | 5,585 | 126.362 |
| 17 Feb 2024 | 5,96 | 0,14 | 2,41% | 5,75 | 6,05 | 5,50 | 156.263 |
| 16 Feb 2024 | 5,82 | 0,32 | 5,82% | 5,54 | 5,94 | 5,54 | 244.291 |
| 15 Feb 2024 | 5,50 | 0,11 | 2,04% | 5,54 | 5,63 | 5,35 | 194.397 |
| 14 Feb 2024 | 5,39 | -0,52 | -8,80% | 5,74 | 5,755 | 5,31 | 175.234 |
| 13 Feb 2024 | 5,91 | -0,15 | -2,48% | 6,02 | 6,215 | 5,83 | 197.549 |
|
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 |
