Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mag 2024 | 4,935 | 0,02 | 0,51% | 5,00 | 5,155 | 4,92 | 8.011.934 |
| 09 Mag 2024 | 4,91 | -0,11 | -2,19% | 4,89 | 4,97 | 4,84 | 6.147.840 |
| 08 Mag 2024 | 5,02 | -0,12 | -2,33% | 5,04 | 5,085 | 4,97 | 10.263.465 |
| 07 Mag 2024 | 5,14 | 0,06 | 1,18% | 5,08 | 5,17 | 5,04 | 7.437.354 |
| 04 Mag 2024 | 5,08 | -0,01 | -0,20% | 5,14 | 5,17 | 5,02 | 12.899.292 |
| 03 Mag 2024 | 5,09 | 0,09 | 1,80% | 5,20 | 5,29 | 5,01 | 11.095.877 |
| 02 Mag 2024 | 5,00 | 0,15 | 3,09% | 4,82 | 5,0986 | 4,79 | 9.161.579 |
| 01 Mag 2024 | 4,85 | -0,22 | -4,34% | 4,95 | 4,98 | 4,81 | 5.697.566 |
| 30 Apr 2024 | 5,07 | 0,08 | 1,60% | 4,99 | 5,07 | 4,93 | 6.307.282 |
| 27 Apr 2024 | 4,99 | 0,18 | 3,63% | 4,95 | 5,095 | 4,89 | 10.287.954 |
| 26 Apr 2024 | 4,815 | -0,01 | -0,10% | 4,72 | 4,84 | 4,64 | 6.503.098 |
| 25 Apr 2024 | 4,82 | 0,24 | 5,24% | 4,66 | 4,82 | 4,62 | 9.226.139 |
| 24 Apr 2024 | 4,58 | 0,27 | 6,26% | 4,31 | 4,62 | 4,31 | 9.471.337 |
| 23 Apr 2024 | 4,31 | 0,22 | 5,38% | 4,06 | 4,35 | 4,04 | 8.122.453 |
| 20 Apr 2024 | 4,09 | -0,11 | -2,62% | 4,10 | 4,15 | 4,045 | 5.884.484 |
| 19 Apr 2024 | 4,20 | 0,03 | 0,72% | 4,23 | 4,24 | 4,15 | 4.179.792 |
| 18 Apr 2024 | 4,17 | 0,07 | 1,71% | 4,12 | 4,215 | 4,035 | 6.654.527 |
| 17 Apr 2024 | 4,10 | 0,01 | 0,24% | 4,03 | 4,13 | 3,95 | 7.366.372 |
| 16 Apr 2024 | 4,09 | -0,03 | -0,73% | 4,06 | 4,31 | 4,06 | 8.134.851 |
| 13 Apr 2024 | 4,12 | -0,28 | -6,36% | 4,34 | 4,34 | 4,08 | 7.513.854 |
| 12 Apr 2024 | 4,40 | -0,04 | -0,90% | 4,39 | 4,45 | 4,29 | 4.607.473 |
| 11 Apr 2024 | 4,44 | -0,04 | -0,89% | 4,44 | 4,49 | 4,40 | 3.415.467 |
| 10 Apr 2024 | 4,48 | 0,16 | 3,70% | 4,32 | 4,50 | 4,345 | 5.803.475 |
| 09 Apr 2024 | 4,32 | -0,17 | -3,79% | 4,43 | 4,58 | 4,28 | 10.442.231 |
| 06 Apr 2024 | 4,49 | 0,19 | 4,42% | 4,30 | 4,505 | 4,23 | 7.278.467 |
| 05 Apr 2024 | 4,30 | -0,01 | -0,23% | 4,32 | 4,35 | 4,2046 | 5.822.862 |
| 04 Apr 2024 | 4,31 | -0,06 | -1,37% | 4,30 | 4,35 | 4,23 | 6.059.111 |
| 03 Apr 2024 | 4,37 | 0,08 | 1,86% | 4,29 | 4,39 | 4,21 | 6.904.686 |
| 02 Apr 2024 | 4,29 | 0,06 | 1,42% | 4,31 | 4,37 | 4,27 | 6.557.651 |
| 28 Mar 2024 | 4,23 | 0,20 | 4,96% | 4,04 | 4,30 | 4,04 | 8.125.726 |
| 27 Mar 2024 | 4,03 | -0,01 | -0,25% | 4,05 | 4,05 | 3,98 | 5.934.534 |
| 26 Mar 2024 | 4,04 | -0,02 | -0,49% | 4,05 | 4,11 | 4,00 | 5.178.347 |
| 25 Mar 2024 | 4,06 | 0,02 | 0,50% | 4,07 | 4,08 | 4,015 | 3.142.098 |
| 22 Mar 2024 | 4,04 | -0,03 | -0,74% | 4,04 | 4,145 | 3,96 | 7.510.318 |
| 21 Mar 2024 | 4,07 | -0,09 | -2,16% | 4,11 | 4,22 | 4,07 | 4.994.848 |
| 20 Mar 2024 | 4,16 | 0,21 | 5,32% | 4,00 | 4,16 | 3,995 | 6.770.887 |
| 19 Mar 2024 | 3,95 | -0,03 | -0,75% | 3,90 | 3,99 | 3,85 | 5.448.613 |
| 18 Mar 2024 | 3,98 | -0,03 | -0,62% | 4,09 | 4,09 | 3,94 | 5.454.240 |
| 15 Mar 2024 | 4,005 | 0,00 | 0,12% | 4,00 | 4,05 | 3,965 | 5.119.603 |
| 14 Mar 2024 | 4,00 | -0,16 | -3,85% | 4,11 | 4,11 | 3,96 | 6.799.156 |
| 13 Mar 2024 | 4,16 | -0,14 | -3,26% | 4,26 | 4,36 | 4,15 | 6.970.450 |
| 12 Mar 2024 | 4,30 | 0,23 | 5,65% | 4,14 | 4,34 | 4,105 | 10.804.500 |
| 11 Mar 2024 | 4,07 | 0,13 | 3,30% | 4,05 | 4,175 | 4,02 | 7.394.403 |
| 09 Mar 2024 | 3,94 | 0,17 | 4,51% | 3,80 | 3,99 | 3,77 | 10.373.223 |
| 08 Mar 2024 | 3,77 | 0,04 | 0,94% | 3,67 | 3,79 | 3,65 | 5.929.876 |
| 07 Mar 2024 | 3,735 | 0,29 | 8,26% | 3,57 | 3,7584 | 3,57 | 11.000.411 |
| 06 Mar 2024 | 3,45 | -0,19 | -5,22% | 3,58 | 3,60 | 3,40 | 14.674.708 |
| 05 Mar 2024 | 3,64 | -0,18 | -4,71% | 3,82 | 3,82 | 3,60 | 11.763.474 |
| 02 Mar 2024 | 3,82 | 0,13 | 3,52% | 3,78 | 3,8557 | 3,74 | 9.615.431 |
| 01 Mar 2024 | 3,69 | 0,03 | 0,82% | 3,70 | 3,905 | 3,62 | 17.190.491 |
| 29 Feb 2024 | 3,66 | -0,01 | -0,27% | 3,89 | 3,95 | 3,57 | 21.197.823 |
| 28 Feb 2024 | 3,67 | 0,16 | 4,41% | 3,62 | 3,72 | 3,55 | 12.192.851 |
| 27 Feb 2024 | 3,515 | 0,01 | 0,14% | 3,52 | 3,54 | 3,455 | 6.350.591 |
| 24 Feb 2024 | 3,51 | -0,10 | -2,77% | 3,57 | 3,63 | 3,45 | 8.804.646 |
| 23 Feb 2024 | 3,61 | -0,01 | -0,28% | 3,61 | 3,65 | 3,50 | 8.872.976 |
| 22 Feb 2024 | 3,62 | 0,04 | 1,12% | 3,65 | 3,67 | 3,59 | 5.819.153 |
| 21 Feb 2024 | 3,58 | -0,01 | -0,28% | 3,55 | 3,64 | 3,53 | 6.590.766 |
| 17 Feb 2024 | 3,59 | 0,00 | 0,00% | 3,69 | 3,76 | 3,59 | 5.010.315 |
| 16 Feb 2024 | 3,59 | 0,09 | 2,57% | 3,53 | 3,60 | 3,515 | 5.905.787 |
| 15 Feb 2024 | 3,50 | 0,23 | 7,03% | 3,37 | 3,52 | 3,3601 | 6.898.010 |
| 14 Feb 2024 | 3,27 | -0,22 | -6,30% | 3,41 | 3,46 | 3,25 | 7.995.407 |
| 13 Feb 2024 | 3,49 | 0,10 | 2,95% | 3,40 | 3,54 | 3,40 | 5.308.662 |
|
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 |
