Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 23 Apr 2024 | 4,57 | 0,24 | 5,54% | 4,21 | 4,57 | 4,10 | 93.312 |
| 20 Apr 2024 | 4,33 | 0,68 | 18,63% | 3,92 | 4,4465 | 3,92 | 254.804 |
| 19 Apr 2024 | 3,65 | 0,08 | 2,24% | 3,58 | 3,805 | 3,55 | 10.039 |
| 18 Apr 2024 | 3,57 | 0,06 | 1,71% | 3,615 | 3,615 | 3,51 | 10.685 |
| 17 Apr 2024 | 3,51 | -0,01 | -0,28% | 3,60 | 3,60 | 3,51 | 5.881 |
| 16 Apr 2024 | 3,52 | -0,21 | -5,63% | 3,73 | 3,73 | 3,512 | 7.380 |
| 13 Apr 2024 | 3,73 | -0,12 | -3,12% | 3,72 | 3,85 | 3,6901 | 20.637 |
| 12 Apr 2024 | 3,85 | 0,16 | 4,34% | 3,70 | 3,85 | 3,69 | 9.128 |
| 11 Apr 2024 | 3,69 | -0,11 | -2,89% | 3,80 | 3,85 | 3,6601 | 15.375 |
| 10 Apr 2024 | 3,80 | 0,00 | 0,00% | 3,85 | 3,945 | 3,80 | 18.875 |
| 09 Apr 2024 | 3,80 | -0,03 | -0,78% | 3,80 | 3,98 | 3,75 | 10.897 |
| 06 Apr 2024 | 3,83 | -0,08 | -1,96% | 3,90 | 3,90 | 3,73 | 14.398 |
| 05 Apr 2024 | 3,9066 | 0,06 | 1,47% | 3,79 | 3,94 | 3,79 | 12.622 |
| 04 Apr 2024 | 3,85 | -0,11 | -2,78% | 3,98 | 4,025 | 3,83 | 23.240 |
| 03 Apr 2024 | 3,96 | -0,10 | -2,46% | 4,00 | 4,0256 | 3,90 | 9.593 |
| 02 Apr 2024 | 4,06 | -0,19 | -4,47% | 4,20 | 4,20 | 4,035 | 6.205 |
| 28 Mar 2024 | 4,25 | 0,09 | 2,16% | 4,19 | 4,2783 | 4,12 | 9.178 |
| 27 Mar 2024 | 4,16 | 0,16 | 4,00% | 4,10 | 4,18 | 4,01 | 2.753 |
| 26 Mar 2024 | 4,00 | -0,08 | -1,96% | 4,08 | 4,1697 | 4,00 | 6.398 |
| 25 Mar 2024 | 4,08 | -0,07 | -1,69% | 4,08 | 4,19 | 4,08 | 16.159 |
| 22 Mar 2024 | 4,15 | 0,08 | 1,97% | 4,08 | 4,15 | 4,02 | 15.572 |
| 21 Mar 2024 | 4,07 | 0,20 | 5,17% | 3,95 | 4,15 | 3,91 | 73.347 |
| 20 Mar 2024 | 3,87 | -0,06 | -1,53% | 3,94 | 3,97 | 3,87 | 4.235 |
| 19 Mar 2024 | 3,93 | 0,07 | 1,81% | 3,88 | 4,1899 | 3,8321 | 16.936 |
| 18 Mar 2024 | 3,86 | 0,02 | 0,52% | 3,80 | 4,135 | 3,77 | 32.908 |
| 15 Mar 2024 | 3,84 | 0,03 | 0,79% | 3,86 | 3,865 | 3,80 | 14.676 |
| 14 Mar 2024 | 3,81 | -0,11 | -2,81% | 3,91 | 3,9508 | 3,73 | 41.875 |
| 13 Mar 2024 | 3,92 | 0,01 | 0,26% | 3,94 | 3,998 | 3,852 | 14.944 |
| 12 Mar 2024 | 3,91 | 0,01 | 0,26% | 3,85 | 3,94 | 3,80 | 9.720 |
| 11 Mar 2024 | 3,90 | -0,05 | -1,27% | 3,94 | 4,18 | 3,90 | 12.637 |
| 09 Mar 2024 | 3,95 | -0,03 | -0,75% | 3,98 | 4,19 | 3,93 | 15.613 |
| 08 Mar 2024 | 3,98 | -0,02 | -0,50% | 4,02 | 4,11 | 3,7401 | 45.175 |
| 07 Mar 2024 | 4,00 | 0,28 | 7,53% | 3,75 | 4,18 | 3,72 | 59.911 |
| 06 Mar 2024 | 3,72 | -0,06 | -1,59% | 3,75 | 3,9199 | 3,5816 | 37.656 |
| 05 Mar 2024 | 3,78 | -0,24 | -5,97% | 3,98 | 3,99 | 3,74 | 72.246 |
| 02 Mar 2024 | 4,02 | -0,04 | -0,99% | 4,08 | 4,08 | 3,93 | 46.859 |
| 01 Mar 2024 | 4,06 | -0,21 | -4,92% | 4,24 | 4,30 | 4,06 | 44.463 |
| 29 Feb 2024 | 4,27 | 0,58 | 15,72% | 3,93 | 4,42 | 3,88 | 286.516 |
| 28 Feb 2024 | 3,69 | 0,25 | 7,27% | 3,55 | 4,03 | 3,4007 | 162.366 |
| 27 Feb 2024 | 3,44 | 0,33 | 10,61% | 3,10 | 3,44 | 3,0501 | 118.761 |
| 24 Feb 2024 | 3,11 | 0,17 | 5,78% | 2,86 | 3,2269 | 2,86 | 90.222 |
| 23 Feb 2024 | 2,94 | -0,23 | -7,26% | 3,23 | 3,23 | 2,70 | 212.872 |
| 22 Feb 2024 | 3,17 | -0,33 | -9,43% | 3,50 | 3,58 | 3,1124 | 148.028 |
| 21 Feb 2024 | 3,50 | 0,09 | 2,64% | 3,39 | 3,55 | 3,38 | 63.918 |
| 17 Feb 2024 | 3,41 | 0,09 | 2,71% | 3,33 | 3,47 | 3,32 | 52.207 |
| 16 Feb 2024 | 3,32 | 0,29 | 9,57% | 3,03 | 3,33 | 3,022 | 42.830 |
| 15 Feb 2024 | 3,03 | -0,07 | -2,26% | 3,10 | 3,1648 | 2,99 | 34.784 |
| 14 Feb 2024 | 3,10 | -0,29 | -8,55% | 3,48 | 3,48 | 3,09 | 226.310 |
| 13 Feb 2024 | 3,39 | 0,16 | 4,95% | 3,23 | 3,39 | 3,20 | 90.529 |
| 10 Feb 2024 | 3,23 | 0,10 | 3,19% | 2,95 | 3,29 | 2,95 | 24.667 |
| 09 Feb 2024 | 3,13 | 0,00 | 0,16% | 3,06 | 3,21 | 3,06 | 7.145 |
| 08 Feb 2024 | 3,125 | 0,11 | 3,65% | 2,96 | 3,16 | 2,96 | 7.509 |
| 07 Feb 2024 | 3,015 | 0,01 | 0,17% | 2,96 | 3,03 | 2,96 | 19.961 |
| 06 Feb 2024 | 3,01 | -0,02 | -0,66% | 3,05 | 3,05 | 2,975 | 41.471 |
| 03 Feb 2024 | 3,03 | -0,16 | -5,01% | 3,24 | 3,27 | 2,99 | 104.000 |
| 02 Feb 2024 | 3,1899 | 0,15 | 4,93% | 3,06 | 3,1983 | 3,00 | 93.286 |
| 01 Feb 2024 | 3,04 | -0,06 | -1,94% | 3,15 | 3,15 | 3,0145 | 37.107 |
| 31 Gen 2024 | 3,10 | -0,06 | -1,78% | 3,08 | 3,2051 | 3,05 | 46.975 |
| 30 Gen 2024 | 3,1561 | 0,09 | 2,80% | 3,09 | 3,2075 | 3,09 | 53.027 |
| 27 Gen 2024 | 3,07 | 0,02 | 0,66% | 3,18 | 3,18 | 3,07 | 3.222 |
| 26 Gen 2024 | 3,05 | 0,00 | 0,00% | 3,21 | 3,21 | 2,9701 | 5.670 |
| 25 Gen 2024 | 3,05 | 0,05 | 1,67% | 2,95 | 3,0967 | 2,95 | 17.795 |
|
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 |
