Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mag 2024 | 4,475 | -0,03 | -0,67% | 4,49 | 4,59 | 4,42 | 1.037.928 |
| 18 Mag 2024 | 4,505 | 0,09 | 1,92% | 4,42 | 4,725 | 4,41 | 3.314.439 |
| 17 Mag 2024 | 4,42 | 0,13 | 3,03% | 4,31 | 4,465 | 4,27 | 1.149.430 |
| 16 Mag 2024 | 4,29 | 0,00 | 0,00% | 4,37 | 4,38 | 4,18 | 826.725 |
| 15 Mag 2024 | 4,29 | 0,11 | 2,63% | 4,10 | 4,315 | 4,10 | 1.136.847 |
| 14 Mag 2024 | 4,18 | 0,39 | 10,29% | 3,90 | 4,27 | 3,90 | 2.307.603 |
| 11 Mag 2024 | 3,79 | -0,06 | -1,56% | 3,92 | 4,00 | 3,78 | 850.501 |
| 10 Mag 2024 | 3,85 | 0,06 | 1,58% | 3,95 | 4,08 | 3,83 | 697.651 |
| 09 Mag 2024 | 3,79 | -0,12 | -3,07% | 3,77 | 3,88 | 3,75 | 912.952 |
| 08 Mag 2024 | 3,91 | -0,06 | -1,51% | 3,92 | 3,99 | 3,84 | 1.063.305 |
| 07 Mag 2024 | 3,97 | 0,05 | 1,28% | 3,99 | 4,12 | 3,9598 | 1.314.996 |
| 04 Mag 2024 | 3,92 | -0,10 | -2,49% | 4,03 | 4,115 | 3,86 | 1.344.536 |
| 03 Mag 2024 | 4,02 | 0,35 | 9,69% | 3,84 | 4,125 | 3,76 | 3.190.249 |
| 02 Mag 2024 | 3,665 | 0,14 | 3,97% | 3,53 | 3,75 | 3,53 | 1.053.712 |
| 01 Mag 2024 | 3,525 | -0,07 | -1,81% | 3,54 | 3,565 | 3,49 | 710.672 |
| 30 Apr 2024 | 3,59 | 0,04 | 1,13% | 3,62 | 3,66 | 3,48 | 1.300.954 |
| 27 Apr 2024 | 3,55 | 0,28 | 8,56% | 3,41 | 3,555 | 3,40 | 1.800.015 |
| 26 Apr 2024 | 3,27 | -0,08 | -2,39% | 3,30 | 3,31 | 3,26 | 457.410 |
| 25 Apr 2024 | 3,35 | -0,03 | -0,89% | 3,46 | 3,5291 | 3,32 | 806.398 |
| 24 Apr 2024 | 3,38 | 0,17 | 5,30% | 3,28 | 3,41 | 3,245 | 1.021.659 |
| 23 Apr 2024 | 3,21 | 0,06 | 1,90% | 3,17 | 3,22 | 3,14 | 372.735 |
| 20 Apr 2024 | 3,15 | 0,00 | 0,00% | 3,10 | 3,16 | 3,10 | 531.700 |
| 19 Apr 2024 | 3,15 | -0,01 | -0,32% | 3,19 | 3,22 | 3,15 | 351.436 |
| 18 Apr 2024 | 3,16 | 0,02 | 0,64% | 3,15 | 3,21 | 3,14 | 556.990 |
| 17 Apr 2024 | 3,14 | -0,04 | -1,26% | 3,16 | 3,18 | 3,105 | 677.802 |
| 16 Apr 2024 | 3,18 | -0,11 | -3,34% | 3,31 | 3,33 | 3,18 | 821.351 |
| 13 Apr 2024 | 3,29 | -0,09 | -2,66% | 3,35 | 3,36 | 3,28 | 636.364 |
| 12 Apr 2024 | 3,38 | -0,01 | -0,29% | 3,45 | 3,46 | 3,34 | 561.501 |
| 11 Apr 2024 | 3,39 | -0,15 | -4,24% | 3,50 | 3,562 | 3,38 | 1.142.387 |
| 10 Apr 2024 | 3,54 | 0,06 | 1,72% | 3,52 | 3,57 | 3,475 | 679.921 |
| 09 Apr 2024 | 3,48 | 0,13 | 3,88% | 3,38 | 3,53 | 3,38 | 1.194.517 |
| 06 Apr 2024 | 3,35 | 0,03 | 0,90% | 3,33 | 3,41 | 3,30 | 845.832 |
| 05 Apr 2024 | 3,32 | 0,00 | 0,00% | 3,38 | 3,44 | 3,32 | 1.080.413 |
| 04 Apr 2024 | 3,32 | -0,03 | -0,90% | 3,30 | 3,36 | 3,298 | 1.334.877 |
| 03 Apr 2024 | 3,35 | -0,10 | -2,90% | 3,42 | 3,44 | 3,35 | 1.099.365 |
| 02 Apr 2024 | 3,45 | 0,01 | 0,29% | 3,46 | 3,59 | 3,43 | 1.408.640 |
| 28 Mar 2024 | 3,44 | 0,01 | 0,29% | 3,49 | 3,54 | 3,42 | 1.336.206 |
| 27 Mar 2024 | 3,43 | 0,02 | 0,59% | 3,40 | 3,48 | 3,40 | 1.117.226 |
| 26 Mar 2024 | 3,41 | -0,09 | -2,57% | 3,55 | 3,615 | 3,40 | 1.693.455 |
| 25 Mar 2024 | 3,50 | -0,10 | -2,78% | 3,67 | 3,72 | 3,50 | 1.741.629 |
| 22 Mar 2024 | 3,60 | -0,21 | -5,51% | 3,77 | 3,77 | 3,60 | 1.870.650 |
| 21 Mar 2024 | 3,81 | -0,25 | -6,16% | 3,99 | 4,0321 | 3,81 | 1.940.014 |
| 20 Mar 2024 | 4,06 | -0,41 | -9,17% | 4,28 | 4,49 | 3,89 | 4.094.077 |
| 19 Mar 2024 | 4,47 | -0,01 | -0,22% | 4,42 | 4,505 | 4,2901 | 917.056 |
| 18 Mar 2024 | 4,48 | 0,16 | 3,70% | 4,37 | 4,59 | 4,33 | 1.238.466 |
| 15 Mar 2024 | 4,32 | -0,10 | -2,26% | 4,50 | 4,52 | 4,30 | 1.300.683 |
| 14 Mar 2024 | 4,42 | -0,55 | -11,07% | 4,70 | 4,70 | 4,3703 | 1.955.066 |
| 13 Mar 2024 | 4,97 | 0,28 | 5,97% | 4,65 | 5,05 | 4,62 | 2.844.716 |
| 12 Mar 2024 | 4,69 | 0,28 | 6,35% | 4,50 | 4,72 | 4,41 | 1.841.603 |
| 11 Mar 2024 | 4,41 | 0,28 | 6,78% | 4,20 | 4,48 | 4,18 | 1.566.412 |
| 09 Mar 2024 | 4,13 | -0,01 | -0,24% | 4,12 | 4,23 | 4,09 | 502.372 |
| 08 Mar 2024 | 4,14 | -0,07 | -1,66% | 4,17 | 4,17 | 4,065 | 549.548 |
| 07 Mar 2024 | 4,21 | 0,12 | 2,93% | 4,19 | 4,32 | 4,17 | 1.141.938 |
| 06 Mar 2024 | 4,09 | -0,06 | -1,45% | 4,06 | 4,15 | 4,015 | 667.012 |
| 05 Mar 2024 | 4,15 | -0,17 | -3,94% | 4,31 | 4,31 | 4,02 | 1.547.821 |
| 02 Mar 2024 | 4,32 | 0,30 | 7,46% | 4,07 | 4,40 | 4,05 | 1.664.867 |
| 01 Mar 2024 | 4,02 | 0,05 | 1,26% | 4,01 | 4,11 | 3,99 | 688.706 |
| 29 Feb 2024 | 3,97 | -0,11 | -2,70% | 4,00 | 4,025 | 3,9008 | 590.026 |
| 28 Feb 2024 | 4,08 | 0,13 | 3,29% | 3,95 | 4,13 | 3,88 | 1.069.162 |
| 27 Feb 2024 | 3,95 | 0,02 | 0,51% | 3,90 | 3,98 | 3,88 | 455.557 |
| 24 Feb 2024 | 3,93 | -0,06 | -1,50% | 4,02 | 4,02 | 3,91 | 358.524 |
| 23 Feb 2024 | 3,99 | 0,08 | 2,05% | 3,95 | 3,995 | 3,91 | 447.378 |
| 22 Feb 2024 | 3,91 | 0,02 | 0,51% | 4,02 | 4,03 | 3,89 | 306.325 |
|
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 |
