Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mag 2024 | 3,32 | 0,00 | 0,00% | 3,30 | 3,37 | 3,26 | 156.324 |
| 18 Mag 2024 | 3,32 | -0,12 | -3,35% | 3,43 | 3,43 | 3,30 | 179.167 |
| 17 Mag 2024 | 3,435 | -0,04 | -1,01% | 3,44 | 3,475 | 3,36 | 195.311 |
| 16 Mag 2024 | 3,47 | -0,44 | -11,25% | 3,96 | 3,9898 | 3,4002 | 534.798 |
| 15 Mag 2024 | 3,91 | 0,27 | 7,42% | 3,71 | 4,10 | 3,70 | 636.163 |
| 14 Mag 2024 | 3,64 | 0,22 | 6,43% | 3,42 | 3,80 | 3,39 | 470.944 |
| 11 Mag 2024 | 3,42 | 0,07 | 2,09% | 3,38 | 3,43 | 3,33 | 170.253 |
| 10 Mag 2024 | 3,35 | 0,07 | 2,13% | 3,26 | 3,37 | 3,26 | 138.194 |
| 09 Mag 2024 | 3,28 | -0,02 | -0,61% | 3,27 | 3,29 | 3,18 | 190.815 |
| 08 Mag 2024 | 3,30 | -0,09 | -2,65% | 3,40 | 3,435 | 3,30 | 172.424 |
| 07 Mag 2024 | 3,39 | -0,02 | -0,59% | 3,43 | 3,485 | 3,38 | 226.765 |
| 04 Mag 2024 | 3,41 | 0,04 | 1,19% | 3,40 | 3,46 | 3,38 | 160.318 |
| 03 Mag 2024 | 3,37 | -0,03 | -0,88% | 3,44 | 3,445 | 3,275 | 249.207 |
| 02 Mag 2024 | 3,40 | -0,14 | -3,95% | 3,30 | 3,53 | 3,20 | 434.503 |
| 01 Mag 2024 | 3,54 | -0,11 | -3,01% | 3,60 | 3,60 | 3,505 | 364.675 |
| 30 Apr 2024 | 3,65 | 0,19 | 5,34% | 3,50 | 3,66 | 3,47 | 368.005 |
| 27 Apr 2024 | 3,465 | 0,14 | 4,05% | 3,33 | 3,47 | 3,29 | 322.170 |
| 26 Apr 2024 | 3,33 | 0,00 | 0,00% | 3,29 | 3,34 | 3,21 | 255.308 |
| 25 Apr 2024 | 3,33 | 0,00 | 0,00% | 3,33 | 3,345 | 3,25 | 159.196 |
| 24 Apr 2024 | 3,33 | 0,10 | 3,10% | 3,24 | 3,37 | 3,24 | 248.112 |
| 23 Apr 2024 | 3,23 | 0,14 | 4,53% | 3,14 | 3,25 | 3,00 | 424.045 |
| 20 Apr 2024 | 3,09 | 0,05 | 1,64% | 3,05 | 3,195 | 3,00 | 331.388 |
| 19 Apr 2024 | 3,04 | 0,01 | 0,33% | 3,06 | 3,095 | 3,00 | 312.681 |
| 18 Apr 2024 | 3,03 | -0,08 | -2,57% | 3,11 | 3,125 | 3,005 | 279.992 |
| 17 Apr 2024 | 3,11 | -0,08 | -2,51% | 3,14 | 3,18 | 3,09 | 221.275 |
| 16 Apr 2024 | 3,19 | 0,00 | 0,00% | 3,25 | 3,27 | 3,13 | 359.102 |
| 13 Apr 2024 | 3,19 | -0,13 | -3,92% | 3,30 | 3,32 | 3,155 | 415.201 |
| 12 Apr 2024 | 3,32 | -0,01 | -0,30% | 3,46 | 3,46 | 3,29 | 365.862 |
| 11 Apr 2024 | 3,33 | -0,14 | -4,03% | 3,39 | 3,39 | 3,285 | 417.132 |
| 10 Apr 2024 | 3,47 | 0,06 | 1,76% | 3,52 | 3,53 | 3,39 | 405.814 |
| 09 Apr 2024 | 3,41 | -0,06 | -1,73% | 3,50 | 3,62 | 3,395 | 312.768 |
| 06 Apr 2024 | 3,47 | 0,05 | 1,46% | 3,43 | 3,565 | 3,40 | 636.135 |
| 05 Apr 2024 | 3,42 | 0,09 | 2,70% | 3,38 | 3,55 | 3,36 | 453.535 |
| 04 Apr 2024 | 3,33 | -0,07 | -2,06% | 3,36 | 3,40 | 3,27 | 372.183 |
| 03 Apr 2024 | 3,40 | -0,19 | -5,16% | 3,55 | 3,55 | 3,269 | 691.197 |
| 02 Apr 2024 | 3,585 | 0,07 | 1,85% | 3,55 | 3,69 | 3,5001 | 618.928 |
| 28 Mar 2024 | 3,52 | -0,44 | -11,11% | 3,99 | 4,0702 | 3,52 | 1.610.083 |
| 27 Mar 2024 | 3,96 | 0,25 | 6,74% | 3,75 | 3,96 | 3,73 | 396.001 |
| 26 Mar 2024 | 3,71 | 0,14 | 3,92% | 3,65 | 3,7776 | 3,595 | 417.855 |
| 25 Mar 2024 | 3,57 | -0,04 | -1,11% | 3,61 | 3,68 | 3,55 | 267.771 |
| 22 Mar 2024 | 3,61 | -0,08 | -2,17% | 3,67 | 3,67 | 3,58 | 236.020 |
| 21 Mar 2024 | 3,69 | -0,01 | -0,27% | 3,70 | 3,70 | 3,61 | 282.298 |
| 20 Mar 2024 | 3,70 | 0,17 | 4,82% | 3,55 | 3,745 | 3,4635 | 548.925 |
| 19 Mar 2024 | 3,53 | -0,07 | -1,94% | 3,60 | 3,60 | 3,49 | 253.473 |
| 18 Mar 2024 | 3,60 | 0,03 | 0,84% | 3,61 | 3,62 | 3,52 | 286.752 |
| 15 Mar 2024 | 3,57 | -0,01 | -0,28% | 3,58 | 3,67 | 3,48 | 2.032.198 |
| 14 Mar 2024 | 3,58 | -0,02 | -0,56% | 3,64 | 3,97 | 3,55 | 520.994 |
| 13 Mar 2024 | 3,60 | -0,07 | -1,91% | 3,67 | 3,7179 | 3,57 | 378.577 |
| 12 Mar 2024 | 3,67 | -0,15 | -3,80% | 3,83 | 3,83 | 3,65 | 516.969 |
| 11 Mar 2024 | 3,815 | -0,15 | -3,66% | 3,95 | 3,95 | 3,80 | 470.906 |
| 09 Mar 2024 | 3,96 | -0,12 | -2,94% | 4,15 | 4,15 | 3,94 | 410.846 |
| 08 Mar 2024 | 4,08 | 0,01 | 0,25% | 4,08 | 4,21 | 4,07 | 404.481 |
| 07 Mar 2024 | 4,07 | -0,17 | -4,01% | 4,31 | 4,35 | 4,01 | 632.952 |
| 06 Mar 2024 | 4,24 | -0,19 | -4,29% | 4,50 | 4,50 | 4,24 | 334.751 |
| 05 Mar 2024 | 4,43 | -0,27 | -5,74% | 4,73 | 4,73 | 4,43 | 591.492 |
| 02 Mar 2024 | 4,70 | -0,10 | -2,08% | 4,83 | 4,85 | 4,63 | 460.892 |
| 01 Mar 2024 | 4,80 | 0,02 | 0,52% | 4,84 | 4,94 | 4,74 | 269.389 |
| 29 Feb 2024 | 4,775 | -0,51 | -9,56% | 5,00 | 5,05 | 4,75 | 643.750 |
| 28 Feb 2024 | 5,28 | -0,06 | -1,12% | 5,44 | 5,50 | 5,24 | 399.151 |
| 27 Feb 2024 | 5,34 | 0,09 | 1,71% | 5,23 | 5,372 | 5,18 | 203.999 |
| 24 Feb 2024 | 5,25 | -0,09 | -1,69% | 5,34 | 5,35 | 5,18 | 183.902 |
| 23 Feb 2024 | 5,34 | 0,11 | 2,10% | 5,20 | 5,42 | 5,1306 | 205.608 |
| 22 Feb 2024 | 5,23 | -0,13 | -2,43% | 5,36 | 5,36 | 5,20 | 164.406 |
|
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 |
