Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 17 Mag 2024 | 2,75 | -0,21 | -7,09% | 2,97 | 3,0834 | 2,70 | 80.310 |
| 16 Mag 2024 | 2,96 | -0,26 | -8,07% | 3,11 | 3,27 | 2,948 | 62.053 |
| 15 Mag 2024 | 3,22 | 0,14 | 4,55% | 3,00 | 3,5399 | 3,00 | 121.829 |
| 14 Mag 2024 | 3,08 | -0,37 | -10,72% | 2,96 | 3,24 | 2,50 | 225.296 |
| 11 Mag 2024 | 3,45 | -0,29 | -7,75% | 4,40 | 4,7199 | 3,11 | 1.438.386 |
| 10 Mag 2024 | 3,74 | 0,01 | 0,13% | 3,73 | 3,99 | 3,56 | 147.772 |
| 09 Mag 2024 | 3,735 | 0,14 | 3,75% | 3,51 | 4,10 | 3,46 | 493.781 |
| 08 Mag 2024 | 3,60 | -0,03 | -0,83% | 3,65 | 3,77 | 3,2701 | 102.177 |
| 07 Mag 2024 | 3,63 | -0,12 | -3,20% | 3,73 | 3,92 | 3,59 | 38.920 |
| 04 Mag 2024 | 3,75 | -0,34 | -8,31% | 4,09 | 4,75 | 3,59 | 145.936 |
| 03 Mag 2024 | 4,09 | 0,06 | 1,49% | 4,01 | 4,1628 | 3,9443 | 15.125 |
| 02 Mag 2024 | 4,03 | 0,03 | 0,75% | 3,94 | 4,3891 | 3,705 | 49.992 |
| 01 Mag 2024 | 4,00 | 0,15 | 3,90% | 3,78 | 4,09 | 3,5999 | 46.175 |
| 30 Apr 2024 | 3,85 | -0,52 | -11,90% | 4,13 | 4,34 | 3,702 | 36.287 |
| 27 Apr 2024 | 4,37 | -0,63 | -12,60% | 4,80 | 4,92 | 4,10 | 83.460 |
| 26 Apr 2024 | 5,00 | 0,22 | 4,69% | 4,54 | 5,07 | 4,07 | 98.956 |
| 25 Apr 2024 | 4,776 | -1,02 | -17,66% | 5,128 | 5,60 | 4,40 | 60.184 |
| 24 Apr 2024 | 5,80 | -0,80 | -12,12% | 6,60 | 6,78 | 5,60 | 42.213 |
| 23 Apr 2024 | 6,60 | -0,26 | -3,82% | 6,92 | 7,102 | 6,60 | 1.774 |
| 20 Apr 2024 | 6,862 | 0,11 | 1,63% | 6,76 | 7,402 | 6,60 | 4.263 |
| 19 Apr 2024 | 6,752 | 0,09 | 1,38% | 6,756 | 7,526 | 6,60 | 6.514 |
| 18 Apr 2024 | 6,66 | -0,23 | -3,28% | 7,40 | 7,40 | 6,262 | 4.181 |
| 17 Apr 2024 | 6,886 | -0,32 | -4,41% | 7,30 | 7,40 | 6,80 | 8.225 |
| 16 Apr 2024 | 7,204 | -0,37 | -4,91% | 7,77 | 7,798 | 7,202 | 6.167 |
| 13 Apr 2024 | 7,576 | -0,04 | -0,58% | 7,74 | 7,94 | 7,50 | 1.850 |
| 12 Apr 2024 | 7,62 | -0,26 | -3,35% | 7,884 | 7,962 | 7,60 | 5.151 |
| 11 Apr 2024 | 7,884 | 0,04 | 0,46% | 7,80 | 8,40 | 7,686 | 2.316 |
| 10 Apr 2024 | 7,848 | -0,08 | -1,03% | 8,00 | 8,60 | 7,686 | 4.823 |
| 09 Apr 2024 | 7,93 | 0,13 | 1,64% | 7,98 | 8,00 | 7,80 | 5.243 |
| 06 Apr 2024 | 7,802 | -0,20 | -2,50% | 8,20 | 8,398 | 7,80 | 3.388 |
| 05 Apr 2024 | 8,002 | -0,84 | -9,48% | 7,80 | 8,422 | 7,404 | 17.485 |
| 04 Apr 2024 | 8,84 | 0,26 | 3,03% | 8,40 | 9,00 | 8,20 | 4.769 |
| 03 Apr 2024 | 8,58 | 0,18 | 2,14% | 8,82 | 8,88 | 8,102 | 2.376 |
| 02 Apr 2024 | 8,40 | 0,20 | 2,44% | 8,61 | 9,20 | 8,40 | 6.968 |
| 28 Mar 2024 | 8,20 | -0,36 | -4,21% | 8,56 | 8,98 | 8,20 | 2.524 |
| 27 Mar 2024 | 8,56 | -0,15 | -1,77% | 8,62 | 8,98 | 8,20 | 3.128 |
| 26 Mar 2024 | 8,714 | -0,89 | -9,23% | 9,60 | 9,798 | 8,712 | 4.060 |
| 25 Mar 2024 | 9,60 | -0,38 | -3,81% | 9,84 | 9,998 | 9,232 | 2.899 |
| 22 Mar 2024 | 9,98 | -0,08 | -0,76% | 10,128 | 10,128 | 9,40 | 4.789 |
| 21 Mar 2024 | 10,056 | 0,06 | 0,56% | 10,128 | 10,128 | 9,06 | 5.447 |
| 20 Mar 2024 | 10,00 | 1,07 | 11,98% | 9,38 | 10,44 | 8,60 | 10.588 |
| 19 Mar 2024 | 8,93 | 0,13 | 1,48% | 8,20 | 9,554 | 8,20 | 11.346 |
| 18 Mar 2024 | 8,80 | 1,44 | 19,57% | 7,454 | 9,034 | 7,40 | 51.535 |
| 15 Mar 2024 | 7,36 | -0,08 | -1,08% | 8,202 | 8,602 | 7,36 | 12.030 |
| 14 Mar 2024 | 7,44 | -2,23 | -23,08% | 10,002 | 10,748 | 7,44 | 23.073 |
| 13 Mar 2024 | 9,672 | -0,93 | -8,75% | 10,80 | 11,024 | 9,672 | 7.098 |
| 12 Mar 2024 | 10,60 | 0,00 | 0,00% | 11,18 | 11,76 | 10,60 | 4.334 |
| 11 Mar 2024 | 10,60 | -0,28 | -2,57% | 10,93 | 11,40 | 10,40 | 2.504 |
| 09 Mar 2024 | 10,88 | -0,32 | -2,86% | 10,80 | 11,00 | 10,35 | 7.416 |
| 08 Mar 2024 | 11,20 | -0,04 | -0,36% | 11,346 | 11,50 | 11,002 | 1.779 |
| 07 Mar 2024 | 11,24 | -0,16 | -1,40% | 11,18 | 11,40 | 10,82 | 5.950 |
| 06 Mar 2024 | 11,40 | 0,36 | 3,26% | 11,098 | 11,50 | 10,956 | 3.190 |
| 05 Mar 2024 | 11,04 | -0,16 | -1,43% | 11,20 | 11,60 | 11,00 | 4.124 |
| 02 Mar 2024 | 11,20 | -0,43 | -3,66% | 11,612 | 12,00 | 11,00 | 5.693 |
| 01 Mar 2024 | 11,626 | -0,29 | -2,47% | 12,38 | 12,38 | 11,40 | 2.071 |
| 29 Feb 2024 | 11,92 | 0,08 | 0,68% | 12,00 | 12,20 | 11,224 | 2.414 |
| 28 Feb 2024 | 11,84 | -0,52 | -4,21% | 12,36 | 12,4558 | 11,80 | 5.938 |
| 27 Feb 2024 | 12,36 | -0,64 | -4,92% | 12,81 | 13,004 | 11,80 | 3.943 |
| 24 Feb 2024 | 13,00 | -0,15 | -1,14% | 13,20 | 14,40 | 12,22 | 7.025 |
| 23 Feb 2024 | 13,15 | -0,25 | -1,87% | 13,40 | 13,78 | 12,978 | 4.234 |
| 22 Feb 2024 | 13,40 | -0,22 | -1,62% | 14,40 | 14,40 | 12,976 | 10.397 |
| 21 Feb 2024 | 13,62 | 0,82 | 6,41% | 13,736 | 14,40 | 13,00 | 16.854 |
|
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 |
