Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 09 Mag 2024 | 3,83 | 0,01 | 0,26% | 3,82 | 3,95 | 3,75 | 52.705 |
| 08 Mag 2024 | 3,82 | -0,03 | -0,78% | 3,83 | 3,88 | 3,77 | 65.817 |
| 07 Mag 2024 | 3,85 | 0,17 | 4,62% | 3,76 | 4,00 | 3,66 | 82.031 |
| 04 Mag 2024 | 3,68 | -0,04 | -1,08% | 3,80 | 3,93 | 3,63 | 92.915 |
| 03 Mag 2024 | 3,72 | 0,03 | 0,81% | 3,73 | 3,78 | 3,70 | 21.845 |
| 02 Mag 2024 | 3,69 | 0,05 | 1,37% | 3,62 | 3,83 | 3,62 | 64.008 |
| 01 Mag 2024 | 3,64 | 0,11 | 3,12% | 3,53 | 3,74 | 3,46 | 147.724 |
| 30 Apr 2024 | 3,53 | -0,30 | -7,83% | 3,85 | 3,9694 | 3,35 | 241.668 |
| 27 Apr 2024 | 3,83 | 0,13 | 3,51% | 3,69 | 3,87 | 3,62 | 80.013 |
| 26 Apr 2024 | 3,70 | -0,16 | -4,15% | 3,79 | 3,81 | 3,66 | 85.873 |
| 25 Apr 2024 | 3,86 | -0,05 | -1,28% | 3,95 | 3,9603 | 3,75 | 114.585 |
| 24 Apr 2024 | 3,91 | 0,04 | 1,03% | 3,91 | 4,10 | 3,82 | 143.632 |
| 23 Apr 2024 | 3,87 | -0,13 | -3,25% | 3,99 | 4,17 | 3,70 | 178.128 |
| 20 Apr 2024 | 4,00 | -0,30 | -6,98% | 4,30 | 4,3143 | 3,9501 | 152.611 |
| 19 Apr 2024 | 4,30 | -0,38 | -8,12% | 4,65 | 4,72 | 4,27 | 86.189 |
| 18 Apr 2024 | 4,68 | 0,12 | 2,63% | 4,62 | 4,72 | 4,52 | 85.164 |
| 17 Apr 2024 | 4,56 | 0,11 | 2,47% | 4,47 | 4,61 | 4,32 | 63.203 |
| 16 Apr 2024 | 4,45 | -0,20 | -4,30% | 4,67 | 4,7299 | 4,4131 | 125.022 |
| 13 Apr 2024 | 4,65 | -0,01 | -0,21% | 4,65 | 4,68 | 4,54 | 120.024 |
| 12 Apr 2024 | 4,66 | 0,15 | 3,33% | 4,60 | 4,81 | 4,495 | 117.197 |
| 11 Apr 2024 | 4,51 | -0,29 | -6,04% | 4,77 | 4,90 | 4,29 | 158.446 |
| 10 Apr 2024 | 4,80 | -0,06 | -1,23% | 4,92 | 5,09 | 4,745 | 87.723 |
| 09 Apr 2024 | 4,86 | 0,27 | 5,88% | 4,64 | 4,97 | 4,64 | 63.172 |
| 06 Apr 2024 | 4,59 | -0,10 | -2,13% | 4,72 | 4,8399 | 4,53 | 101.094 |
| 05 Apr 2024 | 4,69 | -0,02 | -0,42% | 4,75 | 5,03 | 4,66 | 178.512 |
| 04 Apr 2024 | 4,71 | -0,23 | -4,66% | 4,96 | 5,09 | 4,68 | 144.674 |
| 03 Apr 2024 | 4,94 | 0,06 | 1,23% | 4,97 | 5,05 | 4,79 | 136.589 |
| 02 Apr 2024 | 4,88 | 0,23 | 4,95% | 4,65 | 5,00 | 4,60 | 126.566 |
| 28 Mar 2024 | 4,65 | 0,06 | 1,31% | 4,71 | 4,71 | 4,50 | 106.577 |
| 27 Mar 2024 | 4,59 | -0,10 | -2,13% | 4,87 | 4,87 | 4,40 | 149.749 |
| 26 Mar 2024 | 4,69 | -0,21 | -4,29% | 4,97 | 5,0041 | 4,635 | 103.407 |
| 25 Mar 2024 | 4,90 | 0,04 | 0,82% | 4,80 | 5,13 | 4,68 | 271.605 |
| 22 Mar 2024 | 4,86 | 0,20 | 4,29% | 4,51 | 4,96 | 4,51 | 267.508 |
| 21 Mar 2024 | 4,66 | 0,23 | 5,07% | 4,40 | 4,66 | 3,99 | 651.733 |
| 20 Mar 2024 | 4,435 | -0,94 | -17,41% | 5,51 | 5,66 | 4,32 | 687.636 |
| 19 Mar 2024 | 5,37 | -0,15 | -2,72% | 5,52 | 5,84 | 5,36 | 231.010 |
| 18 Mar 2024 | 5,52 | 0,10 | 1,85% | 5,50 | 5,73 | 5,50 | 123.586 |
| 15 Mar 2024 | 5,42 | 0,39 | 7,75% | 4,97 | 5,53 | 4,80 | 194.504 |
| 14 Mar 2024 | 5,03 | -0,61 | -10,82% | 5,52 | 5,52 | 4,93 | 163.617 |
| 13 Mar 2024 | 5,64 | 0,11 | 1,99% | 5,59 | 5,76 | 5,53 | 128.350 |
| 12 Mar 2024 | 5,53 | -0,24 | -4,16% | 5,85 | 5,97 | 5,34 | 221.233 |
| 11 Mar 2024 | 5,77 | -0,58 | -9,13% | 6,01 | 6,38 | 5,76 | 164.282 |
| 09 Mar 2024 | 6,35 | -0,02 | -0,31% | 6,16 | 6,55 | 6,16 | 119.024 |
| 08 Mar 2024 | 6,37 | -0,03 | -0,47% | 6,42 | 6,63 | 6,16 | 138.889 |
| 07 Mar 2024 | 6,40 | 0,08 | 1,27% | 6,34 | 6,5675 | 6,26 | 101.423 |
| 06 Mar 2024 | 6,32 | -0,03 | -0,47% | 6,27 | 6,49 | 6,26 | 85.856 |
| 05 Mar 2024 | 6,35 | -0,45 | -6,62% | 6,87 | 7,2225 | 6,27 | 245.826 |
| 02 Mar 2024 | 6,80 | 0,68 | 11,02% | 6,20 | 6,87 | 6,12 | 512.749 |
| 01 Mar 2024 | 6,125 | -0,02 | -0,24% | 6,14 | 6,25 | 5,9801 | 110.487 |
| 29 Feb 2024 | 6,14 | 0,21 | 3,54% | 5,95 | 6,38 | 5,93 | 161.477 |
| 28 Feb 2024 | 5,93 | 0,02 | 0,34% | 6,00 | 6,04 | 5,80 | 163.231 |
| 27 Feb 2024 | 5,91 | 0,23 | 4,05% | 5,70 | 6,08 | 5,60 | 154.572 |
| 24 Feb 2024 | 5,68 | 0,14 | 2,53% | 5,54 | 5,82 | 5,4828 | 124.988 |
| 23 Feb 2024 | 5,54 | -0,15 | -2,64% | 5,75 | 5,80 | 5,38 | 128.957 |
| 22 Feb 2024 | 5,69 | -0,27 | -4,53% | 5,83 | 5,99 | 5,41 | 223.397 |
| 21 Feb 2024 | 5,96 | 0,37 | 6,62% | 5,60 | 6,2699 | 5,56 | 469.714 |
| 17 Feb 2024 | 5,59 | 0,32 | 6,07% | 5,29 | 5,65 | 5,20 | 176.244 |
| 16 Feb 2024 | 5,27 | -0,23 | -4,18% | 5,45 | 5,50 | 5,01 | 248.556 |
| 15 Feb 2024 | 5,50 | 0,34 | 6,59% | 5,27 | 5,92 | 5,16 | 359.214 |
| 14 Feb 2024 | 5,16 | -0,36 | -6,52% | 5,39 | 5,41 | 5,11 | 204.033 |
| 13 Feb 2024 | 5,52 | 0,07 | 1,28% | 5,50 | 5,65 | 5,37 | 205.942 |
| 10 Feb 2024 | 5,45 | 0,21 | 4,01% | 5,29 | 5,52 | 5,21 | 206.443 |
|
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 |
