Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 11 Mag 2024 | 3,61 | 0,04 | 1,12% | 3,57 | 3,69 | 3,51 | 404.700 |
| 10 Mag 2024 | 3,57 | -0,21 | -5,56% | 3,73 | 3,79 | 3,56 | 408.802 |
| 09 Mag 2024 | 3,78 | -0,08 | -2,07% | 3,81 | 3,815 | 3,67 | 443.376 |
| 08 Mag 2024 | 3,86 | -0,07 | -1,78% | 3,93 | 4,00 | 3,79 | 677.876 |
| 07 Mag 2024 | 3,93 | 0,27 | 7,38% | 3,67 | 4,05 | 3,67 | 1.485.726 |
| 04 Mag 2024 | 3,66 | 0,63 | 20,79% | 3,48 | 4,23 | 3,31 | 13.583.722 |
| 03 Mag 2024 | 3,03 | 0,14 | 4,84% | 2,91 | 3,06 | 2,91 | 609.764 |
| 02 Mag 2024 | 2,89 | -0,11 | -3,67% | 2,97 | 3,045 | 2,88 | 381.660 |
| 01 Mag 2024 | 3,00 | -0,03 | -0,99% | 3,01 | 3,10 | 2,98 | 347.578 |
| 30 Apr 2024 | 3,03 | 0,06 | 2,02% | 3,05 | 3,17 | 3,02 | 588.535 |
| 27 Apr 2024 | 2,97 | 0,07 | 2,41% | 2,89 | 3,06 | 2,88 | 507.764 |
| 26 Apr 2024 | 2,90 | -0,11 | -3,65% | 2,93 | 2,99 | 2,885 | 339.431 |
| 25 Apr 2024 | 3,01 | 0,09 | 3,08% | 2,99 | 3,02 | 2,97 | 320.936 |
| 24 Apr 2024 | 2,92 | 0,08 | 2,82% | 2,85 | 2,9996 | 2,85 | 375.944 |
| 23 Apr 2024 | 2,84 | 0,07 | 2,53% | 2,83 | 2,92 | 2,77 | 504.626 |
| 20 Apr 2024 | 2,77 | -0,17 | -5,78% | 2,94 | 2,95 | 2,75 | 827.211 |
| 19 Apr 2024 | 2,94 | 0,03 | 1,03% | 2,94 | 3,02 | 2,83 | 881.701 |
| 18 Apr 2024 | 2,91 | -0,13 | -4,28% | 3,08 | 3,0887 | 2,91 | 739.455 |
| 17 Apr 2024 | 3,04 | -0,17 | -5,30% | 3,07 | 3,15 | 3,04 | 642.312 |
| 16 Apr 2024 | 3,21 | -0,22 | -6,41% | 3,45 | 3,45 | 3,145 | 1.188.016 |
| 13 Apr 2024 | 3,43 | -0,29 | -7,80% | 3,69 | 3,691 | 3,38 | 1.201.563 |
| 12 Apr 2024 | 3,72 | 0,02 | 0,54% | 3,68 | 3,73 | 3,49 | 762.727 |
| 11 Apr 2024 | 3,70 | -0,10 | -2,63% | 3,76 | 3,83 | 3,60 | 865.250 |
| 10 Apr 2024 | 3,80 | 0,23 | 6,44% | 3,70 | 3,8601 | 3,625 | 921.888 |
| 09 Apr 2024 | 3,57 | 0,46 | 14,79% | 3,51 | 3,99 | 3,43 | 2.604.626 |
| 06 Apr 2024 | 3,11 | -0,11 | -3,42% | 3,55 | 3,70 | 3,03 | 3.205.387 |
| 05 Apr 2024 | 3,22 | -1,73 | -34,95% | 3,92 | 4,27 | 3,20 | 6.327.201 |
| 04 Apr 2024 | 4,95 | 0,23 | 4,87% | 4,65 | 4,99 | 4,61 | 567.590 |
| 03 Apr 2024 | 4,72 | -0,09 | -1,87% | 4,74 | 4,745 | 4,575 | 425.470 |
| 02 Apr 2024 | 4,81 | 0,22 | 4,79% | 4,61 | 4,87 | 4,55 | 359.167 |
| 28 Mar 2024 | 4,59 | -0,30 | -6,13% | 4,885 | 4,965 | 4,50 | 562.501 |
| 27 Mar 2024 | 4,89 | 0,18 | 3,82% | 4,73 | 4,92 | 4,655 | 566.421 |
| 26 Mar 2024 | 4,71 | 0,01 | 0,21% | 4,72 | 5,0072 | 4,70 | 544.820 |
| 25 Mar 2024 | 4,70 | -0,25 | -5,05% | 4,88 | 5,16 | 4,65 | 841.077 |
| 22 Mar 2024 | 4,95 | -0,45 | -8,33% | 5,38 | 5,41 | 4,86 | 943.149 |
| 21 Mar 2024 | 5,40 | 0,41 | 8,22% | 5,08 | 5,64 | 5,075 | 1.375.347 |
| 20 Mar 2024 | 4,99 | 0,16 | 3,31% | 4,79 | 5,08 | 4,75 | 904.741 |
| 19 Mar 2024 | 4,83 | -0,02 | -0,41% | 4,78 | 4,91 | 4,62 | 589.716 |
| 18 Mar 2024 | 4,85 | -0,02 | -0,41% | 4,94 | 5,11 | 4,77 | 945.245 |
| 15 Mar 2024 | 4,87 | 0,30 | 6,56% | 4,63 | 5,12 | 4,6125 | 1.722.563 |
| 14 Mar 2024 | 4,57 | -0,16 | -3,38% | 4,78 | 5,171 | 4,442 | 1.256.631 |
| 13 Mar 2024 | 4,73 | 0,23 | 5,11% | 4,47 | 4,77 | 4,30 | 759.108 |
| 12 Mar 2024 | 4,50 | -0,06 | -1,32% | 4,60 | 4,75 | 4,46 | 581.562 |
| 11 Mar 2024 | 4,56 | -0,02 | -0,44% | 4,53 | 4,74 | 4,35 | 762.258 |
| 09 Mar 2024 | 4,58 | 0,09 | 2,00% | 4,59 | 4,85 | 4,50 | 672.358 |
| 08 Mar 2024 | 4,49 | -0,20 | -4,26% | 4,76 | 4,84 | 4,48 | 918.446 |
| 07 Mar 2024 | 4,69 | 0,47 | 11,14% | 4,31 | 4,70 | 4,19 | 1.334.806 |
| 06 Mar 2024 | 4,22 | -0,04 | -0,94% | 4,17 | 4,49 | 4,17 | 835.973 |
| 05 Mar 2024 | 4,26 | -0,01 | -0,23% | 4,22 | 4,34 | 3,90 | 1.003.521 |
| 02 Mar 2024 | 4,27 | -0,02 | -0,47% | 4,36 | 4,63 | 4,10 | 1.103.724 |
| 01 Mar 2024 | 4,29 | -0,53 | -11,00% | 4,45 | 4,50 | 3,8401 | 2.229.118 |
| 29 Feb 2024 | 4,82 | -0,55 | -10,24% | 5,26 | 5,26 | 4,4588 | 1.679.556 |
| 28 Feb 2024 | 5,37 | 0,84 | 18,54% | 4,45 | 5,43 | 4,42 | 4.134.762 |
| 27 Feb 2024 | 4,53 | 0,67 | 17,36% | 4,10 | 4,615 | 3,58 | 6.335.087 |
| 24 Feb 2024 | 3,86 | 1,58 | 69,30% | 3,16 | 4,85 | 3,15 | 103.013.829 |
| 23 Feb 2024 | 2,28 | 0,08 | 3,64% | 2,24 | 2,34 | 2,19 | 541.525 |
| 22 Feb 2024 | 2,20 | -0,08 | -3,51% | 2,27 | 2,30 | 2,17 | 196.168 |
| 21 Feb 2024 | 2,28 | -0,12 | -5,00% | 2,40 | 2,41 | 2,28 | 80.209 |
| 17 Feb 2024 | 2,40 | -0,02 | -0,83% | 2,43 | 2,51 | 2,40 | 103.896 |
| 16 Feb 2024 | 2,42 | 0,07 | 2,98% | 2,36 | 2,45 | 2,36 | 103.332 |
| 15 Feb 2024 | 2,35 | 0,02 | 0,86% | 2,35 | 2,37 | 2,32 | 96.892 |
| 14 Feb 2024 | 2,33 | -0,14 | -5,67% | 2,41 | 2,41 | 2,27 | 136.421 |
| 13 Feb 2024 | 2,47 | -0,05 | -1,98% | 2,53 | 2,535 | 2,47 | 142.392 |
|
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 |
