Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mag 2024 | 3,05 | -0,09 | -2,87% | 3,07 | 3,29 | 3,05 | 830.583 |
| 18 Mag 2024 | 3,14 | -0,11 | -3,24% | 3,26 | 3,2695 | 3,08 | 958.398 |
| 17 Mag 2024 | 3,245 | -0,07 | -1,96% | 3,28 | 3,33 | 3,11 | 1.891.112 |
| 16 Mag 2024 | 3,31 | -0,32 | -8,69% | 3,67 | 3,68 | 3,26 | 1.116.206 |
| 15 Mag 2024 | 3,625 | -0,15 | -3,97% | 3,83 | 4,08 | 3,605 | 1.005.133 |
| 14 Mag 2024 | 3,775 | 0,17 | 4,72% | 3,70 | 4,12 | 3,58 | 1.704.306 |
| 11 Mag 2024 | 3,605 | -1,02 | -21,97% | 4,53 | 4,65 | 3,465 | 2.204.977 |
| 10 Mag 2024 | 4,62 | 0,42 | 10,00% | 4,27 | 4,64 | 4,24 | 1.023.566 |
| 09 Mag 2024 | 4,20 | -0,09 | -2,10% | 4,15 | 4,245 | 3,98 | 682.772 |
| 08 Mag 2024 | 4,29 | -0,16 | -3,49% | 4,56 | 4,56 | 4,235 | 578.539 |
| 07 Mag 2024 | 4,445 | 0,18 | 4,10% | 4,31 | 4,58 | 4,31 | 1.380.886 |
| 04 Mag 2024 | 4,27 | 0,05 | 1,18% | 4,33 | 4,53 | 4,235 | 564.331 |
| 03 Mag 2024 | 4,22 | 0,32 | 8,21% | 4,01 | 4,23 | 3,93 | 758.504 |
| 02 Mag 2024 | 3,90 | 0,14 | 3,72% | 3,77 | 4,075 | 3,73 | 1.074.630 |
| 01 Mag 2024 | 3,76 | -0,10 | -2,59% | 3,81 | 3,83 | 3,695 | 673.828 |
| 30 Apr 2024 | 3,86 | 0,16 | 4,32% | 3,73 | 3,925 | 3,73 | 526.655 |
| 27 Apr 2024 | 3,70 | 0,01 | 0,27% | 3,72 | 3,76 | 3,64 | 379.322 |
| 26 Apr 2024 | 3,69 | -0,12 | -3,02% | 3,71 | 3,875 | 3,68 | 494.603 |
| 25 Apr 2024 | 3,805 | 0,03 | 0,66% | 3,79 | 3,8643 | 3,66 | 1.182.958 |
| 24 Apr 2024 | 3,78 | 0,06 | 1,61% | 3,69 | 3,90 | 3,66 | 1.015.420 |
| 23 Apr 2024 | 3,72 | 0,13 | 3,62% | 3,63 | 3,885 | 3,555 | 984.063 |
| 20 Apr 2024 | 3,59 | 0,14 | 4,06% | 3,45 | 3,63 | 3,45 | 736.061 |
| 19 Apr 2024 | 3,45 | 0,16 | 4,70% | 3,30 | 3,75 | 3,19 | 1.073.468 |
| 18 Apr 2024 | 3,295 | 0,09 | 2,97% | 3,23 | 3,435 | 3,20 | 1.728.973 |
| 17 Apr 2024 | 3,20 | 0,07 | 2,24% | 3,10 | 3,21 | 2,93 | 895.513 |
| 16 Apr 2024 | 3,13 | -0,07 | -2,19% | 3,22 | 3,355 | 3,13 | 862.491 |
| 13 Apr 2024 | 3,20 | -0,04 | -1,08% | 3,18 | 3,27 | 3,14 | 666.459 |
| 12 Apr 2024 | 3,235 | -0,09 | -2,71% | 3,38 | 3,45 | 3,23 | 782.441 |
| 11 Apr 2024 | 3,325 | -0,27 | -7,38% | 3,37 | 3,48 | 3,23 | 761.396 |
| 10 Apr 2024 | 3,59 | 0,11 | 3,01% | 3,49 | 3,65 | 3,31 | 822.033 |
| 09 Apr 2024 | 3,485 | 0,05 | 1,60% | 3,54 | 3,65 | 3,44 | 731.029 |
| 06 Apr 2024 | 3,43 | -0,29 | -7,80% | 3,66 | 3,70 | 3,34 | 752.131 |
| 05 Apr 2024 | 3,72 | 0,27 | 7,83% | 3,52 | 3,89 | 3,49 | 1.313.437 |
| 04 Apr 2024 | 3,45 | 0,17 | 5,18% | 3,28 | 3,47 | 3,14 | 1.896.975 |
| 03 Apr 2024 | 3,28 | -0,44 | -11,83% | 3,56 | 3,67 | 3,21 | 13.430.450 |
| 02 Apr 2024 | 3,72 | -0,21 | -5,34% | 3,92 | 3,92 | 3,52 | 1.599.799 |
| 28 Mar 2024 | 3,93 | -0,03 | -0,76% | 3,74 | 4,14 | 3,72 | 2.655.994 |
| 27 Mar 2024 | 3,96 | 0,30 | 8,20% | 3,76 | 4,11 | 3,76 | 922.247 |
| 26 Mar 2024 | 3,66 | -0,15 | -3,94% | 3,85 | 3,98 | 3,64 | 976.957 |
| 25 Mar 2024 | 3,81 | 0,34 | 9,64% | 3,50 | 3,88 | 3,465 | 1.235.262 |
| 22 Mar 2024 | 3,475 | -0,39 | -9,97% | 3,83 | 3,845 | 3,47 | 593.052 |
| 21 Mar 2024 | 3,86 | 0,00 | 0,00% | 3,89 | 3,99 | 3,79 | 875.242 |
| 20 Mar 2024 | 3,86 | 0,38 | 10,92% | 3,48 | 3,92 | 3,39 | 906.282 |
| 19 Mar 2024 | 3,48 | -0,06 | -1,69% | 3,51 | 3,64 | 3,42 | 1.048.636 |
| 18 Mar 2024 | 3,54 | -0,18 | -4,84% | 3,79 | 3,79 | 3,53 | 1.107.573 |
| 15 Mar 2024 | 3,72 | -0,26 | -6,53% | 3,96 | 4,08 | 3,70 | 1.701.419 |
| 14 Mar 2024 | 3,98 | -0,28 | -6,57% | 4,26 | 4,26 | 3,94 | 893.895 |
| 13 Mar 2024 | 4,26 | 0,08 | 1,91% | 4,16 | 4,3663 | 4,16 | 761.350 |
| 12 Mar 2024 | 4,18 | -0,11 | -2,56% | 4,30 | 4,30 | 4,005 | 641.266 |
| 11 Mar 2024 | 4,29 | 0,03 | 0,70% | 4,13 | 4,37 | 4,13 | 493.639 |
| 09 Mar 2024 | 4,26 | 0,00 | 0,00% | 4,33 | 4,48 | 4,21 | 702.185 |
| 08 Mar 2024 | 4,26 | 0,05 | 1,19% | 4,25 | 4,45 | 4,21 | 534.569 |
| 07 Mar 2024 | 4,21 | -0,15 | -3,44% | 4,37 | 4,405 | 4,09 | 819.148 |
| 06 Mar 2024 | 4,36 | -0,25 | -5,42% | 4,50 | 4,8342 | 4,34 | 1.211.001 |
| 05 Mar 2024 | 4,61 | 0,85 | 22,61% | 3,90 | 5,1191 | 3,89 | 3.458.112 |
| 02 Mar 2024 | 3,76 | -0,27 | -6,70% | 4,05 | 4,095 | 3,71 | 1.494.053 |
| 01 Mar 2024 | 4,03 | 0,06 | 1,38% | 4,10 | 4,585 | 3,95 | 1.313.753 |
| 29 Feb 2024 | 3,975 | -0,71 | -15,06% | 4,59 | 4,59 | 3,96 | 1.306.166 |
| 28 Feb 2024 | 4,68 | 0,08 | 1,74% | 4,65 | 5,12 | 4,65 | 1.156.497 |
| 27 Feb 2024 | 4,60 | 0,26 | 5,99% | 4,36 | 4,66 | 4,21 | 1.185.783 |
| 24 Feb 2024 | 4,34 | -1,05 | -19,48% | 5,55 | 5,96 | 4,26 | 2.099.229 |
| 23 Feb 2024 | 5,39 | -0,12 | -2,18% | 5,48 | 5,525 | 5,26 | 720.028 |
| 22 Feb 2024 | 5,51 | -0,20 | -3,50% | 5,68 | 5,7125 | 5,45 | 404.658 |
|
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 |
