Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 11 Mag 2024 | 4,01 | 0,01 | 0,25% | 3,85 | 4,23 | 3,85 | 4.830 |
| 10 Mag 2024 | 4,00 | -0,10 | -2,44% | 4,30 | 4,30 | 4,00 | 4.024 |
| 09 Mag 2024 | 4,10 | 0,01 | 0,24% | 4,10 | 4,3479 | 4,05 | 8.954 |
| 08 Mag 2024 | 4,09 | 0,15 | 3,81% | 4,08 | 4,50 | 4,01 | 14.549 |
| 07 Mag 2024 | 3,94 | -0,09 | -2,23% | 4,10 | 4,25 | 3,94 | 13.187 |
| 04 Mag 2024 | 4,03 | 0,01 | 0,25% | 4,00 | 4,1002 | 4,00 | 2.533 |
| 03 Mag 2024 | 4,02 | -0,08 | -1,95% | 4,11 | 4,30 | 4,02 | 12.181 |
| 02 Mag 2024 | 4,10 | -0,19 | -4,43% | 4,29 | 4,29 | 4,10 | 330 |
| 01 Mag 2024 | 4,29 | 0,10 | 2,39% | 4,16 | 4,2999 | 4,12 | 805 |
| 30 Apr 2024 | 4,19 | -0,06 | -1,41% | 4,27 | 4,27 | 4,18 | 2.681 |
| 27 Apr 2024 | 4,2499 | 0,24 | 5,98% | 4,10 | 4,3946 | 4,10 | 4.877 |
| 26 Apr 2024 | 4,01 | -0,39 | -8,86% | 4,23 | 4,23 | 4,01 | 219 |
| 25 Apr 2024 | 4,40 | 0,04 | 0,92% | 4,29 | 4,41 | 4,29 | 731 |
| 24 Apr 2024 | 4,36 | -0,03 | -0,68% | 4,39 | 4,39 | 4,36 | 858 |
| 23 Apr 2024 | 4,39 | 0,10 | 2,33% | 4,29 | 4,65 | 4,29 | 1.741 |
| 20 Apr 2024 | 4,29 | -0,17 | -3,81% | 4,265 | 4,31 | 4,265 | 891 |
| 19 Apr 2024 | 4,46 | -0,14 | -3,04% | 4,34 | 4,7062 | 4,34 | 2.927 |
| 18 Apr 2024 | 4,60 | -0,28 | -5,74% | 4,81 | 4,8499 | 4,34 | 3.644 |
| 17 Apr 2024 | 4,88 | 0,27 | 5,86% | 4,94 | 4,94 | 4,5301 | 6.636 |
| 16 Apr 2024 | 4,61 | -0,07 | -1,39% | 4,60 | 4,78 | 4,60 | 3.060 |
| 13 Apr 2024 | 4,675 | 0,18 | 3,89% | 4,61 | 4,675 | 4,5401 | 3.497 |
| 12 Apr 2024 | 4,50 | -0,05 | -1,10% | 4,74 | 4,74 | 4,50 | 520 |
| 11 Apr 2024 | 4,55 | 0,09 | 2,02% | 4,49 | 4,55 | 4,49 | 2.545 |
| 10 Apr 2024 | 4,46 | 0,00 | 0,00% | 4,33 | 4,492 | 4,33 | 1.609 |
| 09 Apr 2024 | 4,46 | 0,12 | 2,76% | 4,53 | 4,53 | 4,25 | 1.014 |
| 06 Apr 2024 | 4,34 | -0,08 | -1,81% | 4,46 | 4,62 | 4,2501 | 4.071 |
| 05 Apr 2024 | 4,42 | -0,04 | -0,90% | 4,65 | 4,65 | 4,25 | 9.005 |
| 04 Apr 2024 | 4,46 | -0,04 | -0,89% | 4,50 | 4,857 | 4,46 | 4.288 |
| 03 Apr 2024 | 4,50 | 0,21 | 4,90% | 4,29 | 4,72 | 4,29 | 8.488 |
| 02 Apr 2024 | 4,29 | -0,25 | -5,51% | 4,51 | 4,54 | 4,26 | 5.424 |
| 28 Mar 2024 | 4,54 | 0,32 | 7,58% | 4,22 | 4,67 | 4,22 | 4.771 |
| 27 Mar 2024 | 4,22 | 0,05 | 1,20% | 4,16 | 4,43 | 4,16 | 2.308 |
| 26 Mar 2024 | 4,17 | -0,08 | -1,88% | 4,41 | 4,43 | 4,00 | 20.444 |
| 25 Mar 2024 | 4,25 | -0,63 | -12,91% | 4,85 | 4,95 | 4,11 | 23.974 |
| 22 Mar 2024 | 4,88 | 0,19 | 4,05% | 4,67 | 4,91 | 4,67 | 1.351 |
| 21 Mar 2024 | 4,69 | -0,10 | -2,09% | 4,79 | 4,80 | 4,69 | 5.692 |
| 20 Mar 2024 | 4,79 | -0,01 | -0,21% | 4,91 | 4,91 | 4,65 | 2.756 |
| 19 Mar 2024 | 4,80 | -0,60 | -11,11% | 5,49 | 5,515 | 4,80 | 31.104 |
| 18 Mar 2024 | 5,40 | -0,12 | -2,17% | 5,50 | 5,89 | 5,40 | 10.768 |
| 15 Mar 2024 | 5,52 | -0,48 | -8,00% | 6,05 | 6,30 | 5,52 | 98.349 |
| 14 Mar 2024 | 6,00 | 0,21 | 3,63% | 5,92 | 6,09 | 5,77 | 12.807 |
| 13 Mar 2024 | 5,79 | -0,07 | -1,19% | 5,99 | 6,15 | 5,79 | 29.930 |
| 12 Mar 2024 | 5,86 | 0,37 | 6,74% | 5,51 | 5,88 | 5,12 | 20.215 |
| 11 Mar 2024 | 5,49 | 0,13 | 2,43% | 5,39 | 5,50 | 5,36 | 16.499 |
| 09 Mar 2024 | 5,36 | 0,04 | 0,75% | 5,38 | 5,38 | 5,086 | 13.549 |
| 08 Mar 2024 | 5,32 | 0,03 | 0,57% | 5,30 | 5,34 | 5,16 | 22.042 |
| 07 Mar 2024 | 5,29 | 0,30 | 6,01% | 4,99 | 5,30 | 4,96 | 33.779 |
| 06 Mar 2024 | 4,99 | 0,64 | 14,71% | 4,35 | 5,00 | 4,335 | 24.558 |
| 05 Mar 2024 | 4,35 | -0,06 | -1,36% | 4,36 | 4,4327 | 4,00 | 38.245 |
| 02 Mar 2024 | 4,41 | -0,05 | -1,12% | 4,50 | 4,58 | 4,40 | 20.009 |
| 01 Mar 2024 | 4,46 | 0,24 | 5,69% | 4,29 | 4,96 | 4,29 | 71.024 |
| 29 Feb 2024 | 4,22 | -0,78 | -15,60% | 4,83 | 4,83 | 4,22 | 13.388 |
| 28 Feb 2024 | 5,00 | 0,01 | 0,20% | 5,04 | 5,04 | 4,84 | 4.718 |
| 27 Feb 2024 | 4,99 | 0,03 | 0,60% | 4,90 | 5,00 | 4,89 | 4.914 |
| 24 Feb 2024 | 4,96 | 0,05 | 1,02% | 4,88 | 5,03 | 4,71 | 10.564 |
| 23 Feb 2024 | 4,91 | -0,26 | -5,03% | 5,10 | 5,10 | 4,90 | 8.337 |
| 22 Feb 2024 | 5,17 | -0,07 | -1,34% | 5,11 | 5,25 | 5,10 | 8.222 |
| 21 Feb 2024 | 5,24 | -0,25 | -4,55% | 5,49 | 5,4999 | 5,15 | 11.542 |
| 17 Feb 2024 | 5,49 | -0,06 | -1,08% | 5,41 | 5,60 | 5,40 | 10.870 |
| 16 Feb 2024 | 5,55 | -0,41 | -6,88% | 5,70 | 5,8998 | 5,41 | 55.483 |
| 15 Feb 2024 | 5,96 | 0,19 | 3,29% | 5,41 | 5,96 | 5,40 | 15.108 |
| 14 Feb 2024 | 5,77 | -0,08 | -1,37% | 5,55 | 5,77 | 5,48 | 1.920 |
|
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 |
