Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 11 Mag 2024 | 3,35 | 0,27 | 8,77% | 3,11 | 4,10 | 3,11 | 1.282.607 |
| 10 Mag 2024 | 3,08 | -0,08 | -2,53% | 3,16 | 3,30 | 3,0501 | 127.220 |
| 09 Mag 2024 | 3,16 | -0,02 | -0,63% | 3,22 | 3,3299 | 3,06 | 223.879 |
| 08 Mag 2024 | 3,18 | -0,19 | -5,64% | 3,27 | 3,5399 | 3,15 | 386.032 |
| 07 Mag 2024 | 3,37 | -0,21 | -5,87% | 3,52 | 3,70 | 3,15 | 416.089 |
| 04 Mag 2024 | 3,58 | 0,26 | 7,83% | 3,32 | 5,15 | 3,262 | 3.297.760 |
| 03 Mag 2024 | 3,32 | 0,12 | 3,75% | 3,25 | 3,58 | 3,1301 | 144.524 |
| 02 Mag 2024 | 3,20 | 0,06 | 1,91% | 3,17 | 3,3399 | 3,00 | 169.985 |
| 01 Mag 2024 | 3,14 | -0,71 | -18,44% | 3,67 | 3,8236 | 2,91 | 306.779 |
| 30 Apr 2024 | 3,85 | -0,20 | -4,94% | 3,95 | 3,9699 | 3,65 | 268.287 |
| 27 Apr 2024 | 4,05 | 0,55 | 15,71% | 3,46 | 4,24 | 3,41 | 580.668 |
| 26 Apr 2024 | 3,50 | -0,86 | -19,72% | 3,95 | 4,0999 | 3,24 | 585.465 |
| 25 Apr 2024 | 4,36 | -0,32 | -6,84% | 4,75 | 4,77 | 4,01 | 693.478 |
| 24 Apr 2024 | 4,68 | 0,33 | 7,59% | 6,65 | 7,13 | 3,88 | 15.770.174 |
| 23 Apr 2024 | 4,35 | 0,98 | 29,20% | 3,87 | 5,30 | 3,61 | 10.795.731 |
| 20 Apr 2024 | 3,367 | 0,13 | 4,00% | 3,15 | 3,7093 | 2,94 | 429.266 |
| 19 Apr 2024 | 3,2375 | -0,16 | -4,64% | 3,4314 | 3,815 | 2,8777 | 859.161 |
| 18 Apr 2024 | 3,395 | 0,55 | 19,37% | 2,80 | 3,395 | 2,73 | 508.322 |
| 17 Apr 2024 | 2,8441 | -0,03 | -0,90% | 2,8315 | 2,8945 | 2,66 | 80.842 |
| 16 Apr 2024 | 2,87 | -0,46 | -13,68% | 3,36 | 3,4713 | 2,667 | 182.311 |
| 13 Apr 2024 | 3,325 | -0,28 | -7,77% | 3,50 | 3,563 | 3,2368 | 83.516 |
| 12 Apr 2024 | 3,605 | -0,56 | -13,45% | 3,857 | 3,99 | 3,4955 | 121.391 |
| 11 Apr 2024 | 4,165 | -0,53 | -11,34% | 4,3687 | 4,445 | 3,78 | 272.168 |
| 10 Apr 2024 | 4,6977 | -0,15 | -3,16% | 3,99 | 5,32 | 3,85 | 551.690 |
| 09 Apr 2024 | 4,851 | 1,36 | 38,88% | 4,34 | 8,82 | 3,668 | 6.825.692 |
| 06 Apr 2024 | 3,493 | -0,04 | -1,19% | 3,507 | 3,64 | 3,2746 | 82.695 |
| 05 Apr 2024 | 3,535 | -0,25 | -6,64% | 3,6729 | 3,85 | 3,535 | 52.965 |
| 04 Apr 2024 | 3,7863 | -0,15 | -3,75% | 4,0019 | 4,20 | 3,71 | 78.238 |
| 03 Apr 2024 | 3,934 | -0,28 | -6,74% | 4,319 | 4,3393 | 3,934 | 55.266 |
| 02 Apr 2024 | 4,2182 | -0,13 | -2,96% | 4,5584 | 4,753 | 4,067 | 53.401 |
| 28 Mar 2024 | 4,347 | -0,23 | -5,05% | 4,55 | 4,55 | 4,06 | 110.484 |
| 27 Mar 2024 | 4,578 | -0,50 | -9,79% | 4,97 | 5,1807 | 4,5535 | 82.896 |
| 26 Mar 2024 | 5,075 | -0,95 | -15,70% | 5,8023 | 5,8654 | 5,04 | 127.148 |
| 25 Mar 2024 | 6,02 | -0,22 | -3,60% | 7,14 | 7,35 | 5,705 | 415.814 |
| 22 Mar 2024 | 6,2447 | 0,78 | 14,21% | 5,67 | 7,14 | 5,6217 | 213.372 |
| 21 Mar 2024 | 5,4677 | -0,29 | -5,00% | 5,5825 | 5,733 | 5,4138 | 37.250 |
| 20 Mar 2024 | 5,7554 | 0,67 | 13,25% | 5,306 | 6,09 | 5,11 | 85.037 |
| 19 Mar 2024 | 5,082 | -0,27 | -5,10% | 5,3053 | 5,4439 | 5,082 | 65.898 |
| 18 Mar 2024 | 5,355 | -0,04 | -0,65% | 5,39 | 5,60 | 5,1212 | 28.791 |
| 15 Mar 2024 | 5,39 | -0,16 | -2,84% | 5,5475 | 5,74 | 5,32 | 19.418 |
| 14 Mar 2024 | 5,5475 | -0,22 | -3,82% | 5,733 | 6,09 | 5,53 | 73.059 |
| 13 Mar 2024 | 5,768 | -0,11 | -1,90% | 6,02 | 6,076 | 5,6077 | 22.038 |
| 12 Mar 2024 | 5,88 | 0,00 | 0,00% | 6,02 | 6,16 | 5,53 | 25.522 |
| 11 Mar 2024 | 5,88 | -0,57 | -8,79% | 6,65 | 6,706 | 5,747 | 37.020 |
| 09 Mar 2024 | 6,447 | -0,56 | -7,94% | 7,00 | 7,1925 | 6,447 | 89.038 |
| 08 Mar 2024 | 7,0028 | 0,28 | 4,21% | 7,21 | 7,6272 | 6,825 | 65.514 |
| 07 Mar 2024 | 6,72 | 0,28 | 4,30% | 6,51 | 7,49 | 6,51 | 68.726 |
| 06 Mar 2024 | 6,4428 | -0,03 | -0,51% | 6,51 | 6,839 | 5,95 | 63.006 |
| 05 Mar 2024 | 6,4757 | -1,78 | -21,60% | 7,84 | 7,9037 | 6,4407 | 54.896 |
| 02 Mar 2024 | 8,26 | -0,84 | -9,23% | 8,26 | 9,0223 | 8,12 | 43.538 |
| 01 Mar 2024 | 9,10 | 0,70 | 8,33% | 7,98 | 9,66 | 7,84 | 235.649 |
| 29 Feb 2024 | 8,40 | 1,57 | 22,95% | 7,00 | 9,66 | 6,587 | 148.591 |
| 28 Feb 2024 | 6,832 | -0,10 | -1,40% | 6,86 | 7,35 | 6,4113 | 57.976 |
| 27 Feb 2024 | 6,9293 | 0,90 | 14,84% | 6,16 | 7,07 | 5,6798 | 76.541 |
| 24 Feb 2024 | 6,034 | 0,57 | 10,50% | 5,3193 | 6,769 | 5,11 | 35.156 |
| 23 Feb 2024 | 5,4607 | -0,10 | -1,75% | 5,376 | 5,6777 | 5,18 | 102.172 |
| 22 Feb 2024 | 5,558 | -0,04 | -0,74% | 5,5454 | 6,048 | 5,4726 | 30.546 |
| 21 Feb 2024 | 5,5993 | 0,21 | 3,88% | 5,39 | 5,8093 | 5,39 | 15.428 |
| 17 Feb 2024 | 5,39 | -0,14 | -2,53% | 5,60 | 5,81 | 5,39 | 25.906 |
| 16 Feb 2024 | 5,53 | -0,20 | -3,41% | 5,8093 | 5,95 | 5,3963 | 17.552 |
| 15 Feb 2024 | 5,7253 | -0,57 | -9,12% | 6,111 | 6,30 | 5,6154 | 12.991 |
| 14 Feb 2024 | 6,30 | -0,35 | -5,26% | 6,37 | 6,79 | 6,0424 | 17.906 |
| 13 Feb 2024 | 6,65 | -0,49 | -6,86% | 7,14 | 7,14 | 6,30 | 12.083 |
|
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 |
