Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mag 2024 | 3,84 | -0,02 | -0,52% | 3,86 | 3,90 | 3,73 | 1.298.731 |
| 09 Mag 2024 | 3,86 | -0,02 | -0,52% | 3,88 | 3,91 | 3,81 | 823.635 |
| 08 Mag 2024 | 3,88 | -0,08 | -2,02% | 3,95 | 3,99 | 3,85 | 538.717 |
| 07 Mag 2024 | 3,96 | 0,08 | 2,06% | 3,88 | 4,085 | 3,88 | 896.406 |
| 04 Mag 2024 | 3,88 | -0,03 | -0,77% | 4,00 | 4,13 | 3,85 | 1.007.285 |
| 03 Mag 2024 | 3,91 | 0,05 | 1,30% | 3,92 | 3,94 | 3,80 | 1.139.118 |
| 02 Mag 2024 | 3,86 | -0,05 | -1,28% | 3,90 | 4,025 | 3,75 | 1.665.872 |
| 01 Mag 2024 | 3,91 | -0,15 | -3,69% | 4,01 | 4,04 | 3,90 | 683.113 |
| 30 Apr 2024 | 4,06 | -0,07 | -1,58% | 4,13 | 4,145 | 4,03 | 583.706 |
| 27 Apr 2024 | 4,125 | 0,19 | 4,70% | 3,98 | 4,16 | 3,96 | 780.559 |
| 26 Apr 2024 | 3,94 | -0,15 | -3,67% | 3,97 | 3,985 | 3,87 | 906.734 |
| 25 Apr 2024 | 4,09 | -0,10 | -2,39% | 4,15 | 4,24 | 4,06 | 976.171 |
| 24 Apr 2024 | 4,19 | 0,31 | 7,99% | 3,87 | 4,19 | 3,81 | 1.303.465 |
| 23 Apr 2024 | 3,88 | 0,05 | 1,31% | 3,825 | 3,925 | 3,76 | 704.060 |
| 20 Apr 2024 | 3,83 | -0,11 | -2,79% | 3,94 | 3,95 | 3,79 | 917.220 |
| 19 Apr 2024 | 3,94 | 0,09 | 2,34% | 3,81 | 4,145 | 3,78 | 1.360.654 |
| 18 Apr 2024 | 3,85 | -0,09 | -2,28% | 3,99 | 3,9939 | 3,85 | 673.212 |
| 17 Apr 2024 | 3,94 | -0,04 | -1,01% | 3,915 | 3,9969 | 3,8401 | 778.911 |
| 16 Apr 2024 | 3,98 | -0,07 | -1,73% | 4,06 | 4,17 | 3,88 | 984.222 |
| 13 Apr 2024 | 4,05 | -0,27 | -6,25% | 4,38 | 4,38 | 4,03 | 1.019.102 |
| 12 Apr 2024 | 4,32 | 0,01 | 0,23% | 4,33 | 4,35 | 4,20 | 846.489 |
| 11 Apr 2024 | 4,31 | -0,32 | -6,91% | 4,56 | 4,565 | 4,22 | 1.626.487 |
| 10 Apr 2024 | 4,63 | -0,08 | -1,70% | 4,72 | 4,80 | 4,57 | 921.152 |
| 09 Apr 2024 | 4,71 | 0,08 | 1,73% | 4,67 | 4,83 | 4,61 | 1.117.650 |
| 06 Apr 2024 | 4,63 | -0,22 | -4,44% | 4,79 | 4,81 | 4,6002 | 1.584.386 |
| 05 Apr 2024 | 4,845 | 0,00 | 0,10% | 4,88 | 5,17 | 4,79 | 2.040.957 |
| 04 Apr 2024 | 4,84 | -0,22 | -4,25% | 4,95 | 5,07 | 4,78 | 2.504.888 |
| 03 Apr 2024 | 5,055 | -0,06 | -1,08% | 4,99 | 5,28 | 4,845 | 3.552.681 |
| 02 Apr 2024 | 5,11 | 0,66 | 14,83% | 4,55 | 5,12 | 4,43 | 7.284.721 |
| 28 Mar 2024 | 4,45 | 0,82 | 22,59% | 3,61 | 4,81 | 3,60 | 8.801.219 |
| 27 Mar 2024 | 3,63 | 0,06 | 1,68% | 3,58 | 3,65 | 3,51 | 795.277 |
| 26 Mar 2024 | 3,57 | -0,02 | -0,56% | 3,64 | 3,665 | 3,56 | 919.594 |
| 25 Mar 2024 | 3,59 | 0,05 | 1,41% | 3,52 | 3,66 | 3,52 | 991.623 |
| 22 Mar 2024 | 3,54 | -0,07 | -1,94% | 3,605 | 3,64 | 3,53 | 854.897 |
| 21 Mar 2024 | 3,61 | 0,06 | 1,69% | 3,58 | 3,65 | 3,56 | 1.293.407 |
| 20 Mar 2024 | 3,55 | 0,13 | 3,80% | 3,40 | 3,59 | 3,35 | 969.127 |
| 19 Mar 2024 | 3,42 | -0,03 | -0,87% | 3,43 | 3,48 | 3,34 | 923.743 |
| 18 Mar 2024 | 3,45 | -0,10 | -2,82% | 3,55 | 3,56 | 3,45 | 935.215 |
| 15 Mar 2024 | 3,55 | -0,06 | -1,66% | 3,61 | 3,615 | 3,50 | 1.071.051 |
| 14 Mar 2024 | 3,61 | 0,04 | 1,12% | 3,57 | 3,64 | 3,53 | 869.779 |
| 13 Mar 2024 | 3,57 | -0,13 | -3,51% | 3,70 | 3,75 | 3,57 | 992.530 |
| 12 Mar 2024 | 3,70 | 0,01 | 0,27% | 3,70 | 3,73 | 3,62 | 883.123 |
| 11 Mar 2024 | 3,69 | -0,19 | -4,90% | 3,93 | 3,99 | 3,61 | 1.361.845 |
| 09 Mar 2024 | 3,88 | 0,15 | 4,02% | 3,87 | 4,14 | 3,815 | 2.090.150 |
| 08 Mar 2024 | 3,73 | 0,04 | 1,08% | 3,73 | 3,775 | 3,62 | 876.213 |
| 07 Mar 2024 | 3,69 | -0,08 | -2,12% | 3,85 | 3,93 | 3,64 | 1.903.340 |
| 06 Mar 2024 | 3,77 | 0,14 | 3,86% | 3,60 | 3,875 | 3,60 | 1.640.945 |
| 05 Mar 2024 | 3,63 | -0,34 | -8,56% | 4,06 | 4,15 | 3,50 | 5.427.206 |
| 02 Mar 2024 | 3,97 | -0,80 | -16,77% | 4,79 | 4,81 | 3,94 | 4.275.854 |
| 01 Mar 2024 | 4,77 | 0,17 | 3,70% | 4,75 | 4,83 | 4,635 | 2.715.597 |
| 29 Feb 2024 | 4,60 | -0,11 | -2,34% | 4,77 | 4,83 | 4,57 | 1.501.704 |
| 28 Feb 2024 | 4,71 | 0,11 | 2,39% | 4,60 | 4,73 | 4,5675 | 995.099 |
| 27 Feb 2024 | 4,60 | 0,29 | 6,73% | 4,31 | 4,60 | 4,26 | 1.116.252 |
| 24 Feb 2024 | 4,31 | -0,04 | -0,92% | 4,395 | 4,395 | 4,17 | 1.148.288 |
| 23 Feb 2024 | 4,35 | -0,01 | -0,23% | 4,42 | 4,46 | 4,28 | 1.161.367 |
| 22 Feb 2024 | 4,36 | -0,05 | -1,13% | 4,43 | 4,55 | 4,27 | 1.455.753 |
| 21 Feb 2024 | 4,41 | -0,82 | -15,68% | 4,87 | 4,89 | 4,22 | 4.185.747 |
| 17 Feb 2024 | 5,23 | -0,18 | -3,33% | 5,40 | 5,40 | 5,12 | 1.037.539 |
| 16 Feb 2024 | 5,41 | 0,16 | 3,05% | 5,32 | 5,45 | 5,115 | 1.286.308 |
| 15 Feb 2024 | 5,25 | -0,11 | -2,05% | 5,50 | 5,595 | 5,13 | 2.053.244 |
| 14 Feb 2024 | 5,36 | -0,29 | -5,13% | 5,48 | 5,73 | 5,32 | 2.994.019 |
| 13 Feb 2024 | 5,65 | 0,58 | 11,33% | 5,23 | 5,70 | 5,20 | 2.409.955 |
|
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 |
