Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mag 2024 | 2,83 | -0,11 | -3,74% | 2,95 | 2,95 | 2,81 | 193.053 |
| 18 Mag 2024 | 2,94 | -0,09 | -2,97% | 3,06 | 3,10 | 2,90 | 172.104 |
| 17 Mag 2024 | 3,03 | -0,17 | -5,31% | 3,19 | 3,2475 | 3,03 | 137.911 |
| 16 Mag 2024 | 3,20 | 0,06 | 1,91% | 3,11 | 3,207 | 3,08 | 114.907 |
| 15 Mag 2024 | 3,14 | 0,19 | 6,44% | 2,96 | 3,15 | 2,95 | 200.458 |
| 14 Mag 2024 | 2,95 | -0,06 | -1,99% | 3,00 | 3,12 | 2,93 | 168.531 |
| 11 Mag 2024 | 3,01 | -0,08 | -2,59% | 3,09 | 3,18 | 3,01 | 106.140 |
| 10 Mag 2024 | 3,09 | -0,01 | -0,32% | 2,98 | 3,1999 | 2,98 | 145.239 |
| 09 Mag 2024 | 3,10 | -0,02 | -0,64% | 3,10 | 3,1846 | 3,03 | 134.890 |
| 08 Mag 2024 | 3,12 | 0,02 | 0,65% | 3,13 | 3,20 | 3,0419 | 227.150 |
| 07 Mag 2024 | 3,10 | 0,14 | 4,73% | 3,02 | 3,13 | 2,9293 | 292.240 |
| 04 Mag 2024 | 2,96 | -0,73 | -19,78% | 3,30 | 3,42 | 2,85 | 786.013 |
| 03 Mag 2024 | 3,69 | -0,25 | -6,35% | 4,00 | 4,03 | 3,66 | 205.571 |
| 02 Mag 2024 | 3,94 | 0,01 | 0,25% | 3,95 | 4,0689 | 3,72 | 168.417 |
| 01 Mag 2024 | 3,93 | -0,15 | -3,68% | 4,12 | 4,16 | 3,88 | 277.502 |
| 30 Apr 2024 | 4,08 | 0,29 | 7,65% | 3,85 | 4,18 | 3,7172 | 224.495 |
| 27 Apr 2024 | 3,79 | 0,25 | 7,06% | 3,61 | 3,83 | 3,55 | 131.593 |
| 26 Apr 2024 | 3,54 | -0,20 | -5,35% | 3,712 | 3,745 | 3,51 | 188.293 |
| 25 Apr 2024 | 3,74 | 0,02 | 0,54% | 3,78 | 3,8899 | 3,67 | 111.136 |
| 24 Apr 2024 | 3,72 | 0,19 | 5,38% | 3,56 | 3,84 | 3,56 | 149.053 |
| 23 Apr 2024 | 3,53 | 0,11 | 3,22% | 3,49 | 3,5894 | 3,40 | 141.283 |
| 20 Apr 2024 | 3,42 | -0,14 | -3,93% | 3,51 | 3,60 | 3,40 | 241.650 |
| 19 Apr 2024 | 3,56 | -0,05 | -1,39% | 3,61 | 3,714 | 3,52 | 155.246 |
| 18 Apr 2024 | 3,61 | -0,29 | -7,44% | 3,89 | 3,93 | 3,58 | 293.742 |
| 17 Apr 2024 | 3,90 | 0,19 | 5,12% | 3,70 | 3,93 | 3,69 | 300.421 |
| 16 Apr 2024 | 3,71 | -0,28 | -7,02% | 4,04 | 4,04 | 3,665 | 322.123 |
| 13 Apr 2024 | 3,99 | 0,10 | 2,57% | 3,94 | 4,16 | 3,83 | 315.236 |
| 12 Apr 2024 | 3,89 | -0,08 | -2,02% | 3,92 | 3,995 | 3,6677 | 559.189 |
| 11 Apr 2024 | 3,97 | -0,21 | -5,02% | 4,15 | 4,42 | 3,83 | 539.691 |
| 10 Apr 2024 | 4,18 | -1,00 | -19,31% | 5,15 | 5,16 | 4,09 | 974.938 |
| 09 Apr 2024 | 5,18 | -0,01 | -0,19% | 5,29 | 5,41 | 5,00 | 399.593 |
| 06 Apr 2024 | 5,19 | -0,21 | -3,89% | 5,201 | 5,4686 | 4,74 | 753.041 |
| 05 Apr 2024 | 5,40 | 0,34 | 6,72% | 5,30 | 6,02 | 5,10 | 2.140.518 |
| 04 Apr 2024 | 5,06 | 0,44 | 9,52% | 4,50 | 5,38 | 4,33 | 1.853.961 |
| 03 Apr 2024 | 4,62 | 1,20 | 35,09% | 3,40 | 5,19 | 3,40 | 7.115.373 |
| 02 Apr 2024 | 3,42 | 0,02 | 0,59% | 3,48 | 3,57 | 3,344 | 154.243 |
| 28 Mar 2024 | 3,40 | -0,17 | -4,76% | 3,54 | 3,65 | 3,35 | 158.256 |
| 27 Mar 2024 | 3,57 | 0,17 | 5,00% | 3,48 | 3,615 | 3,4032 | 114.721 |
| 26 Mar 2024 | 3,40 | -0,25 | -6,85% | 3,68 | 3,70 | 3,37 | 203.137 |
| 25 Mar 2024 | 3,65 | -0,16 | -4,20% | 3,80 | 3,87 | 3,57 | 159.131 |
| 22 Mar 2024 | 3,81 | -0,10 | -2,56% | 3,94 | 3,96 | 3,76 | 148.252 |
| 21 Mar 2024 | 3,91 | 0,24 | 6,54% | 3,75 | 4,01 | 3,74 | 246.897 |
| 20 Mar 2024 | 3,67 | 0,16 | 4,56% | 3,50 | 3,79 | 3,49 | 217.978 |
| 19 Mar 2024 | 3,51 | 0,02 | 0,57% | 3,49 | 3,59 | 3,15 | 316.261 |
| 18 Mar 2024 | 3,49 | -0,38 | -9,82% | 3,92 | 3,9695 | 3,44 | 465.921 |
| 15 Mar 2024 | 3,87 | 0,09 | 2,38% | 3,75 | 4,07 | 3,74 | 155.164 |
| 14 Mar 2024 | 3,78 | -0,43 | -10,21% | 4,25 | 4,25 | 3,6501 | 384.211 |
| 13 Mar 2024 | 4,21 | 0,15 | 3,69% | 4,12 | 4,2499 | 4,03 | 209.140 |
| 12 Mar 2024 | 4,06 | -0,34 | -7,73% | 4,65 | 4,65 | 3,80 | 983.840 |
| 11 Mar 2024 | 4,40 | -0,03 | -0,68% | 4,46 | 4,80 | 4,40 | 435.127 |
| 09 Mar 2024 | 4,43 | -0,16 | -3,49% | 4,72 | 5,10 | 4,3001 | 852.638 |
| 08 Mar 2024 | 4,59 | 0,45 | 10,87% | 4,20 | 5,21 | 4,20 | 1.659.226 |
| 07 Mar 2024 | 4,14 | 0,57 | 15,97% | 3,70 | 4,25 | 3,5924 | 649.338 |
| 06 Mar 2024 | 3,57 | -0,27 | -7,03% | 3,86 | 3,86 | 3,46 | 308.135 |
| 05 Mar 2024 | 3,84 | 0,24 | 6,67% | 3,61 | 3,93 | 3,26 | 621.120 |
| 02 Mar 2024 | 3,60 | -0,56 | -13,46% | 4,26 | 4,3252 | 3,19 | 1.148.595 |
| 01 Mar 2024 | 4,16 | 0,54 | 14,92% | 3,65 | 5,40 | 3,6265 | 3.299.733 |
| 29 Feb 2024 | 3,62 | 0,20 | 5,85% | 3,62 | 3,83 | 3,3237 | 939.220 |
| 28 Feb 2024 | 3,42 | 0,74 | 27,61% | 2,67 | 3,55 | 2,67 | 1.408.115 |
| 27 Feb 2024 | 2,68 | 0,26 | 10,74% | 2,45 | 2,70 | 2,43 | 281.330 |
| 24 Feb 2024 | 2,42 | -0,09 | -3,39% | 2,50 | 2,5095 | 2,2812 | 188.189 |
| 23 Feb 2024 | 2,505 | -0,07 | -2,53% | 2,55 | 2,64 | 2,49 | 173.346 |
| 22 Feb 2024 | 2,57 | -0,04 | -1,53% | 2,59 | 2,60 | 2,488 | 102.410 |
|
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 |
