Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 25 Mag 2024 | 3,21 | 0,09 | 2,88% | 3,15 | 3,23 | 3,1108 | 369.295 |
| 24 Mag 2024 | 3,12 | -0,04 | -1,27% | 3,18 | 3,27 | 3,055 | 414.223 |
| 23 Mag 2024 | 3,16 | -0,02 | -0,63% | 3,14 | 3,235 | 3,12 | 269.451 |
| 22 Mag 2024 | 3,18 | -0,10 | -3,05% | 3,26 | 3,28 | 3,12 | 561.354 |
| 21 Mag 2024 | 3,28 | -0,34 | -9,39% | 3,59 | 3,635 | 3,27 | 658.630 |
| 18 Mag 2024 | 3,62 | 0,03 | 0,84% | 3,65 | 3,70 | 3,565 | 347.594 |
| 17 Mag 2024 | 3,59 | -0,15 | -4,01% | 3,76 | 3,76 | 3,59 | 307.368 |
| 16 Mag 2024 | 3,74 | 0,06 | 1,63% | 3,74 | 3,778 | 3,65 | 265.821 |
| 15 Mag 2024 | 3,68 | 0,31 | 9,20% | 3,45 | 3,68 | 3,45 | 572.089 |
| 14 Mag 2024 | 3,37 | -0,13 | -3,71% | 3,55 | 3,56 | 3,315 | 708.541 |
| 11 Mag 2024 | 3,50 | -0,09 | -2,51% | 3,61 | 3,69 | 3,41 | 737.077 |
| 10 Mag 2024 | 3,59 | 0,09 | 2,57% | 3,52 | 3,59 | 3,49 | 463.765 |
| 09 Mag 2024 | 3,50 | -0,08 | -2,23% | 3,56 | 3,56 | 3,40 | 545.053 |
| 08 Mag 2024 | 3,58 | -0,04 | -1,10% | 3,72 | 3,72 | 3,33 | 805.214 |
| 07 Mag 2024 | 3,62 | 0,06 | 1,69% | 3,59 | 3,7193 | 3,585 | 480.419 |
| 04 Mag 2024 | 3,56 | 0,13 | 3,79% | 3,50 | 3,56 | 3,45 | 280.389 |
| 03 Mag 2024 | 3,43 | 0,14 | 4,26% | 3,31 | 3,44 | 3,265 | 363.218 |
| 02 Mag 2024 | 3,29 | 0,10 | 3,13% | 3,22 | 3,44 | 3,205 | 618.002 |
| 01 Mag 2024 | 3,19 | -0,14 | -4,20% | 3,28 | 3,37 | 3,14 | 435.562 |
| 30 Apr 2024 | 3,33 | -0,02 | -0,60% | 3,35 | 3,415 | 3,28 | 587.901 |
| 27 Apr 2024 | 3,35 | 0,16 | 4,85% | 3,23 | 3,42 | 3,195 | 462.951 |
| 26 Apr 2024 | 3,195 | 0,01 | 0,31% | 3,14 | 3,21 | 3,00 | 558.544 |
| 25 Apr 2024 | 3,185 | -0,01 | -0,16% | 3,26 | 3,2865 | 3,062 | 585.155 |
| 24 Apr 2024 | 3,19 | 0,04 | 1,27% | 3,15 | 3,33 | 3,12 | 561.986 |
| 23 Apr 2024 | 3,15 | -0,24 | -7,08% | 3,38 | 3,385 | 3,08 | 1.056.968 |
| 20 Apr 2024 | 3,39 | -0,23 | -6,35% | 3,58 | 3,65 | 3,32 | 848.443 |
| 19 Apr 2024 | 3,62 | -0,01 | -0,28% | 3,66 | 3,72 | 3,54 | 699.491 |
| 18 Apr 2024 | 3,63 | 0,04 | 1,11% | 3,65 | 3,77 | 3,605 | 471.075 |
| 17 Apr 2024 | 3,59 | -0,24 | -6,27% | 3,74 | 3,8001 | 3,59 | 889.796 |
| 16 Apr 2024 | 3,83 | -0,04 | -1,03% | 3,90 | 3,985 | 3,76 | 1.360.078 |
| 13 Apr 2024 | 3,87 | 0,02 | 0,52% | 3,81 | 3,94 | 3,77 | 792.036 |
| 12 Apr 2024 | 3,85 | 0,11 | 2,94% | 3,76 | 3,93 | 3,685 | 732.395 |
| 11 Apr 2024 | 3,74 | -0,12 | -3,11% | 3,66 | 3,7792 | 3,62 | 1.680.839 |
| 10 Apr 2024 | 3,86 | 0,05 | 1,31% | 3,86 | 3,91 | 3,595 | 1.209.986 |
| 09 Apr 2024 | 3,81 | 0,08 | 2,14% | 3,74 | 3,955 | 3,67 | 1.701.857 |
| 06 Apr 2024 | 3,73 | 0,49 | 15,12% | 3,30 | 3,90 | 3,24 | 2.022.649 |
| 05 Apr 2024 | 3,24 | -0,11 | -3,28% | 3,36 | 3,495 | 3,195 | 822.007 |
| 04 Apr 2024 | 3,35 | 0,19 | 6,01% | 3,23 | 3,39 | 3,17 | 988.994 |
| 03 Apr 2024 | 3,16 | 0,03 | 0,96% | 3,12 | 3,49 | 2,99 | 2.365.737 |
| 02 Apr 2024 | 3,13 | 0,28 | 9,82% | 2,85 | 3,16 | 2,73 | 1.748.479 |
| 28 Mar 2024 | 2,85 | -0,01 | -0,35% | 2,87 | 2,97 | 2,84 | 438.047 |
| 27 Mar 2024 | 2,86 | 0,22 | 8,33% | 2,68 | 2,86 | 2,65 | 651.879 |
| 26 Mar 2024 | 2,64 | 0,02 | 0,76% | 2,65 | 2,73 | 2,63 | 424.704 |
| 25 Mar 2024 | 2,62 | -0,09 | -3,32% | 2,67 | 2,79 | 2,62 | 557.829 |
| 22 Mar 2024 | 2,71 | -0,18 | -6,23% | 2,86 | 2,895 | 2,68 | 687.902 |
| 21 Mar 2024 | 2,89 | 0,04 | 1,40% | 2,87 | 3,01 | 2,865 | 1.087.913 |
| 20 Mar 2024 | 2,85 | 0,40 | 16,33% | 2,70 | 3,03 | 2,64 | 2.453.426 |
| 19 Mar 2024 | 2,45 | -0,10 | -3,92% | 2,51 | 2,55 | 2,45 | 846.678 |
| 18 Mar 2024 | 2,55 | -0,15 | -5,56% | 2,66 | 2,66 | 2,505 | 1.043.052 |
| 15 Mar 2024 | 2,70 | 0,08 | 3,05% | 2,61 | 2,72 | 2,589 | 1.263.847 |
| 14 Mar 2024 | 2,62 | -0,09 | -3,32% | 2,66 | 2,72 | 2,54 | 2.409.765 |
| 13 Mar 2024 | 2,71 | -0,07 | -2,52% | 2,86 | 2,94 | 2,655 | 1.853.160 |
| 12 Mar 2024 | 2,78 | -1,21 | -30,33% | 3,43 | 3,53 | 2,55 | 5.647.430 |
| 11 Mar 2024 | 3,99 | 0,05 | 1,27% | 3,94 | 4,245 | 3,94 | 1.246.891 |
| 09 Mar 2024 | 3,94 | 0,10 | 2,60% | 3,87 | 4,08 | 3,86 | 782.441 |
| 08 Mar 2024 | 3,84 | 0,27 | 7,56% | 3,59 | 3,875 | 3,57 | 967.146 |
| 07 Mar 2024 | 3,57 | 0,17 | 5,00% | 3,45 | 3,735 | 3,44 | 954.013 |
| 06 Mar 2024 | 3,40 | -0,17 | -4,76% | 3,50 | 3,58 | 3,38 | 682.027 |
| 05 Mar 2024 | 3,57 | 0,22 | 6,57% | 3,36 | 3,63 | 3,36 | 833.113 |
| 02 Mar 2024 | 3,35 | 0,17 | 5,18% | 3,20 | 3,375 | 3,15 | 532.969 |
| 01 Mar 2024 | 3,185 | 0,00 | 0,16% | 3,26 | 3,35 | 3,161 | 549.355 |
| 29 Feb 2024 | 3,18 | -0,22 | -6,47% | 3,36 | 3,36 | 3,175 | 496.560 |
|
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 |
