Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 11 Mag 2024 | 3,60 | -0,03 | -0,83% | 3,65 | 3,68 | 3,50 | 489.258 |
| 10 Mag 2024 | 3,63 | 0,01 | 0,28% | 3,60 | 3,6799 | 3,56 | 269.107 |
| 09 Mag 2024 | 3,62 | 0,03 | 0,84% | 3,56 | 3,65 | 3,53 | 293.520 |
| 08 Mag 2024 | 3,59 | 0,09 | 2,57% | 3,51 | 3,62 | 3,4823 | 308.504 |
| 07 Mag 2024 | 3,50 | -0,22 | -5,91% | 3,72 | 3,778 | 3,40 | 451.217 |
| 04 Mag 2024 | 3,72 | 0,31 | 9,09% | 3,46 | 3,83 | 3,445 | 817.900 |
| 03 Mag 2024 | 3,41 | 0,25 | 7,91% | 3,24 | 3,4199 | 3,11 | 828.885 |
| 02 Mag 2024 | 3,16 | -0,01 | -0,32% | 3,26 | 3,31 | 3,08 | 624.887 |
| 01 Mag 2024 | 3,17 | -0,04 | -1,25% | 3,27 | 3,3898 | 3,165 | 423.276 |
| 30 Apr 2024 | 3,21 | -0,23 | -6,69% | 3,45 | 3,51 | 3,12 | 506.791 |
| 27 Apr 2024 | 3,44 | 0,06 | 1,78% | 3,45 | 3,53 | 3,336 | 718.995 |
| 26 Apr 2024 | 3,38 | 0,04 | 1,20% | 3,35 | 3,45 | 3,19 | 435.138 |
| 25 Apr 2024 | 3,34 | 0,14 | 4,37% | 3,22 | 3,44 | 3,19 | 455.741 |
| 24 Apr 2024 | 3,20 | 0,07 | 2,24% | 3,15 | 3,33 | 3,09 | 622.457 |
| 23 Apr 2024 | 3,13 | 0,03 | 0,97% | 3,14 | 3,19 | 3,04 | 365.596 |
| 20 Apr 2024 | 3,10 | 0,01 | 0,32% | 3,09 | 3,18 | 3,03 | 519.444 |
| 19 Apr 2024 | 3,09 | 0,05 | 1,64% | 3,00 | 3,22 | 2,91 | 875.323 |
| 18 Apr 2024 | 3,04 | -0,12 | -3,80% | 3,40 | 3,4566 | 2,995 | 777.696 |
| 17 Apr 2024 | 3,16 | -0,10 | -3,07% | 3,21 | 3,29 | 3,03 | 615.758 |
| 16 Apr 2024 | 3,26 | -0,01 | -0,31% | 3,32 | 3,37 | 3,212 | 531.255 |
| 13 Apr 2024 | 3,27 | -0,38 | -10,41% | 3,74 | 3,97 | 3,22 | 1.371.269 |
| 12 Apr 2024 | 3,65 | -0,27 | -6,89% | 4,06 | 4,08 | 3,41 | 1.869.105 |
| 11 Apr 2024 | 3,92 | 0,37 | 10,42% | 3,78 | 4,28 | 3,71 | 1.577.249 |
| 10 Apr 2024 | 3,55 | -0,30 | -7,79% | 3,74 | 3,84 | 3,50 | 996.213 |
| 09 Apr 2024 | 3,85 | 0,19 | 5,19% | 3,63 | 4,16 | 3,63 | 789.756 |
| 06 Apr 2024 | 3,66 | -0,02 | -0,54% | 3,67 | 3,96 | 3,65 | 424.296 |
| 05 Apr 2024 | 3,68 | -0,04 | -1,08% | 3,73 | 4,10 | 3,66 | 589.827 |
| 04 Apr 2024 | 3,72 | 0,03 | 0,81% | 3,73 | 3,96 | 3,70 | 492.817 |
| 03 Apr 2024 | 3,69 | -0,32 | -7,98% | 3,95 | 3,97 | 3,60 | 771.034 |
| 02 Apr 2024 | 4,01 | -0,12 | -2,91% | 4,30 | 4,34 | 3,95 | 1.194.814 |
| 28 Mar 2024 | 4,13 | -0,17 | -3,95% | 4,28 | 4,405 | 4,05 | 515.397 |
| 27 Mar 2024 | 4,30 | -0,08 | -1,83% | 4,37 | 4,4384 | 4,25 | 456.864 |
| 26 Mar 2024 | 4,38 | -0,12 | -2,67% | 4,40 | 4,5326 | 4,16 | 558.813 |
| 25 Mar 2024 | 4,50 | -0,14 | -3,02% | 4,65 | 4,75 | 4,3401 | 570.665 |
| 22 Mar 2024 | 4,64 | -0,17 | -3,53% | 4,92 | 4,967 | 4,55 | 747.973 |
| 21 Mar 2024 | 4,81 | 0,24 | 5,25% | 4,70 | 4,94 | 4,5418 | 802.003 |
| 20 Mar 2024 | 4,57 | 0,11 | 2,47% | 4,47 | 4,6901 | 4,26 | 697.338 |
| 19 Mar 2024 | 4,46 | -0,21 | -4,50% | 4,59 | 4,91 | 4,26 | 1.187.823 |
| 18 Mar 2024 | 4,67 | 0,64 | 15,88% | 4,15 | 4,7199 | 3,94 | 1.673.596 |
| 15 Mar 2024 | 4,03 | 0,23 | 6,05% | 3,78 | 4,07 | 3,72 | 972.998 |
| 14 Mar 2024 | 3,80 | -0,20 | -5,00% | 4,00 | 4,00 | 3,608 | 338.278 |
| 13 Mar 2024 | 4,00 | 0,03 | 0,76% | 3,99 | 4,05 | 3,8104 | 582.336 |
| 12 Mar 2024 | 3,97 | 0,34 | 9,37% | 3,63 | 3,97 | 3,56 | 541.115 |
| 11 Mar 2024 | 3,63 | 0,17 | 4,91% | 3,57 | 3,63 | 3,42 | 201.835 |
| 09 Mar 2024 | 3,46 | -0,12 | -3,35% | 3,58 | 3,65 | 3,34 | 228.697 |
| 08 Mar 2024 | 3,58 | 0,00 | 0,00% | 3,65 | 3,71 | 3,56 | 163.733 |
| 07 Mar 2024 | 3,58 | 0,22 | 6,55% | 3,45 | 3,75 | 3,41 | 214.217 |
| 06 Mar 2024 | 3,36 | -0,09 | -2,61% | 3,42 | 3,4999 | 3,33 | 276.595 |
| 05 Mar 2024 | 3,45 | -0,39 | -10,16% | 3,90 | 3,92 | 3,42 | 370.428 |
| 02 Mar 2024 | 3,84 | 0,03 | 0,79% | 3,92 | 4,00 | 3,65 | 484.773 |
| 01 Mar 2024 | 3,81 | 0,62 | 19,44% | 3,37 | 3,92 | 3,35 | 711.450 |
| 29 Feb 2024 | 3,19 | -0,25 | -7,27% | 3,45 | 3,48 | 3,05 | 851.721 |
| 28 Feb 2024 | 3,44 | -0,64 | -15,69% | 3,93 | 4,15 | 3,42 | 697.797 |
| 27 Feb 2024 | 4,08 | 0,28 | 7,37% | 3,90 | 4,1852 | 3,7703 | 707.144 |
| 24 Feb 2024 | 3,80 | -0,20 | -5,00% | 3,90 | 4,00 | 3,57 | 824.376 |
| 23 Feb 2024 | 4,00 | 0,90 | 29,03% | 3,14 | 4,00 | 3,14 | 1.531.137 |
| 22 Feb 2024 | 3,10 | 0,17 | 5,80% | 2,89 | 3,10 | 2,75 | 809.283 |
| 21 Feb 2024 | 2,93 | 0,09 | 3,17% | 3,02 | 3,08 | 2,85 | 683.353 |
| 17 Feb 2024 | 2,84 | -0,03 | -1,05% | 2,76 | 2,97 | 2,76 | 362.799 |
| 16 Feb 2024 | 2,87 | -0,02 | -0,69% | 2,89 | 2,90 | 2,75 | 275.316 |
| 15 Feb 2024 | 2,89 | 0,20 | 7,43% | 2,73 | 2,93 | 2,7083 | 229.428 |
| 14 Feb 2024 | 2,69 | -0,30 | -10,03% | 3,00 | 3,00 | 2,67 | 241.816 |
|
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 |
