Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 22 Mag 2024 | 3,54 | 0,00 | 0,00% | 3,54 | 3,59 | 3,36 | 550.707 |
| 21 Mag 2024 | 3,54 | -0,09 | -2,48% | 3,68 | 3,73 | 3,515 | 706.287 |
| 18 Mag 2024 | 3,63 | -0,11 | -2,94% | 3,80 | 3,84 | 3,60 | 539.199 |
| 17 Mag 2024 | 3,74 | 0,17 | 4,76% | 3,56 | 3,84 | 3,54 | 498.775 |
| 16 Mag 2024 | 3,57 | -0,01 | -0,28% | 3,59 | 3,75 | 3,525 | 336.261 |
| 15 Mag 2024 | 3,58 | 0,10 | 2,87% | 3,60 | 3,86 | 3,52 | 844.336 |
| 14 Mag 2024 | 3,48 | 0,09 | 2,65% | 3,39 | 3,55 | 3,39 | 341.897 |
| 11 Mag 2024 | 3,39 | 0,01 | 0,30% | 3,43 | 3,4714 | 3,30 | 471.847 |
| 10 Mag 2024 | 3,38 | 0,18 | 5,62% | 3,19 | 3,65 | 3,19 | 1.118.376 |
| 09 Mag 2024 | 3,20 | -0,11 | -3,32% | 3,35 | 3,3899 | 3,16 | 486.934 |
| 08 Mag 2024 | 3,31 | -0,15 | -4,34% | 3,44 | 3,47 | 3,245 | 610.337 |
| 07 Mag 2024 | 3,46 | -0,06 | -1,70% | 3,55 | 3,63 | 3,11 | 1.714.184 |
| 04 Mag 2024 | 3,52 | -0,96 | -21,43% | 3,96 | 4,42 | 3,12 | 2.159.909 |
| 03 Mag 2024 | 4,48 | 0,25 | 5,91% | 4,35 | 4,495 | 4,0702 | 839.840 |
| 02 Mag 2024 | 4,23 | -0,13 | -2,98% | 4,38 | 4,45 | 4,15 | 487.441 |
| 01 Mag 2024 | 4,36 | -0,10 | -2,24% | 4,50 | 4,54 | 4,26 | 576.835 |
| 30 Apr 2024 | 4,46 | 0,39 | 9,58% | 4,14 | 4,68 | 4,09 | 1.047.896 |
| 27 Apr 2024 | 4,07 | 0,08 | 2,01% | 3,99 | 4,129 | 3,98 | 516.206 |
| 26 Apr 2024 | 3,99 | -0,19 | -4,55% | 4,05 | 4,20 | 3,95 | 574.579 |
| 25 Apr 2024 | 4,18 | 0,01 | 0,24% | 4,17 | 4,38 | 4,09 | 343.293 |
| 24 Apr 2024 | 4,17 | -0,19 | -4,36% | 4,36 | 4,4197 | 4,06 | 702.291 |
| 23 Apr 2024 | 4,36 | 0,01 | 0,23% | 4,26 | 4,49 | 4,25 | 461.200 |
| 20 Apr 2024 | 4,35 | -0,02 | -0,46% | 4,38 | 4,5695 | 4,26 | 608.415 |
| 19 Apr 2024 | 4,37 | -0,13 | -2,89% | 4,43 | 4,48 | 4,26 | 827.721 |
| 18 Apr 2024 | 4,50 | -0,09 | -1,96% | 4,57 | 4,86 | 4,3208 | 847.990 |
| 17 Apr 2024 | 4,59 | -0,69 | -13,07% | 5,10 | 5,13 | 4,20 | 2.090.199 |
| 16 Apr 2024 | 5,28 | -0,33 | -5,88% | 5,62 | 5,66 | 5,24 | 654.109 |
| 13 Apr 2024 | 5,61 | -0,06 | -1,06% | 5,62 | 5,86 | 5,35 | 824.997 |
| 12 Apr 2024 | 5,67 | -0,22 | -3,74% | 5,92 | 5,96 | 5,57 | 557.221 |
| 11 Apr 2024 | 5,89 | 0,23 | 4,06% | 5,495 | 5,98 | 5,444 | 603.100 |
| 10 Apr 2024 | 5,66 | -0,22 | -3,74% | 6,03 | 6,27 | 5,58 | 943.736 |
| 09 Apr 2024 | 5,88 | 0,04 | 0,68% | 6,05 | 6,25 | 5,55 | 841.547 |
| 06 Apr 2024 | 5,84 | 0,17 | 3,00% | 5,90 | 6,35 | 5,75 | 1.395.598 |
| 05 Apr 2024 | 5,67 | 0,34 | 6,38% | 5,46 | 6,38 | 5,46 | 1.884.927 |
| 04 Apr 2024 | 5,33 | -0,04 | -0,74% | 5,40 | 5,61 | 5,22 | 749.972 |
| 03 Apr 2024 | 5,37 | -0,36 | -6,28% | 5,49 | 5,5656 | 5,23 | 572.496 |
| 02 Apr 2024 | 5,73 | 0,39 | 7,30% | 5,40 | 5,87 | 5,20 | 876.784 |
| 28 Mar 2024 | 5,34 | -0,41 | -7,13% | 5,73 | 5,73 | 5,19 | 864.279 |
| 27 Mar 2024 | 5,75 | 0,36 | 6,68% | 5,44 | 5,76 | 5,31 | 2.066.347 |
| 26 Mar 2024 | 5,39 | -0,52 | -8,80% | 5,91 | 6,05 | 5,32 | 1.447.317 |
| 25 Mar 2024 | 5,91 | 0,06 | 1,03% | 6,10 | 6,42 | 5,62 | 1.969.801 |
| 22 Mar 2024 | 5,85 | 0,71 | 13,81% | 5,13 | 6,11 | 5,01 | 2.736.716 |
| 21 Mar 2024 | 5,14 | 0,18 | 3,63% | 5,03 | 5,2999 | 4,7811 | 795.508 |
| 20 Mar 2024 | 4,96 | 0,09 | 1,85% | 4,85 | 5,2299 | 4,70 | 938.749 |
| 19 Mar 2024 | 4,87 | -0,30 | -5,80% | 5,08 | 5,15 | 4,7107 | 707.394 |
| 18 Mar 2024 | 5,17 | 0,14 | 2,78% | 5,09 | 5,40 | 4,20 | 1.825.400 |
| 15 Mar 2024 | 5,03 | -0,37 | -6,85% | 5,40 | 5,57 | 4,61 | 1.961.885 |
| 14 Mar 2024 | 5,40 | 0,00 | 0,00% | 5,50 | 6,06 | 5,10 | 2.974.873 |
| 13 Mar 2024 | 5,40 | 0,92 | 20,54% | 4,63 | 5,85 | 4,5001 | 3.965.800 |
| 12 Mar 2024 | 4,48 | 0,44 | 10,89% | 4,00 | 4,59 | 4,00 | 1.469.168 |
| 11 Mar 2024 | 4,04 | -0,10 | -2,42% | 4,22 | 4,36 | 3,7801 | 2.164.004 |
| 09 Mar 2024 | 4,14 | 0,63 | 17,95% | 3,60 | 4,18 | 3,55 | 1.824.545 |
| 08 Mar 2024 | 3,51 | -0,38 | -9,77% | 3,97 | 4,12 | 3,32 | 2.032.382 |
| 07 Mar 2024 | 3,89 | 0,24 | 6,58% | 3,84 | 4,11 | 3,56 | 2.697.012 |
| 06 Mar 2024 | 3,65 | 0,16 | 4,58% | 3,55 | 3,84 | 3,18 | 2.842.023 |
| 05 Mar 2024 | 3,49 | 0,58 | 19,93% | 2,96 | 3,85 | 2,96 | 12.869.616 |
| 02 Mar 2024 | 2,91 | 1,15 | 64,87% | 2,00 | 3,07 | 2,00 | 45.059.190 |
| 01 Mar 2024 | 1,765 | -0,06 | -3,02% | 1,91 | 1,91 | 1,74 | 1.895.748 |
| 29 Feb 2024 | 1,82 | 0,04 | 2,25% | 1,78 | 1,93 | 1,78 | 289.049 |
| 28 Feb 2024 | 1,78 | 0,07 | 4,09% | 1,74 | 1,835 | 1,71 | 165.703 |
| 27 Feb 2024 | 1,71 | 0,04 | 2,40% | 1,70 | 1,77 | 1,66 | 132.385 |
| 24 Feb 2024 | 1,67 | -0,02 | -1,18% | 1,70 | 1,7129 | 1,65 | 69.082 |
| 23 Feb 2024 | 1,69 | 0,01 | 0,60% | 1,70 | 1,73 | 1,65 | 63.905 |
|
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 |
