Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 09 Mag 2024 | 3,43 | -0,14 | -3,92% | 3,51 | 3,54 | 3,40 | 750.364 |
| 08 Mag 2024 | 3,57 | -0,02 | -0,56% | 3,60 | 3,715 | 3,55 | 641.419 |
| 07 Mag 2024 | 3,59 | 0,00 | 0,00% | 3,63 | 3,71 | 3,555 | 680.482 |
| 04 Mag 2024 | 3,59 | -0,02 | -0,55% | 3,65 | 3,83 | 3,51 | 960.486 |
| 03 Mag 2024 | 3,61 | 0,13 | 3,74% | 3,54 | 3,61 | 3,45 | 655.633 |
| 02 Mag 2024 | 3,48 | -0,04 | -1,14% | 3,51 | 3,70 | 3,435 | 862.436 |
| 01 Mag 2024 | 3,52 | -0,04 | -1,12% | 3,49 | 3,56 | 3,42 | 617.702 |
| 30 Apr 2024 | 3,56 | 0,09 | 2,59% | 3,50 | 3,755 | 3,48 | 1.045.188 |
| 27 Apr 2024 | 3,47 | 0,00 | 0,00% | 3,47 | 3,57 | 3,38 | 597.350 |
| 26 Apr 2024 | 3,47 | 0,06 | 1,76% | 3,38 | 3,48 | 3,28 | 678.684 |
| 25 Apr 2024 | 3,41 | -0,02 | -0,58% | 3,42 | 3,51 | 3,35 | 593.772 |
| 24 Apr 2024 | 3,43 | -0,21 | -5,77% | 3,63 | 3,76 | 3,41 | 981.895 |
| 23 Apr 2024 | 3,64 | -0,06 | -1,62% | 3,70 | 3,74 | 3,555 | 717.637 |
| 20 Apr 2024 | 3,70 | 0,04 | 1,09% | 3,64 | 3,765 | 3,60 | 909.628 |
| 19 Apr 2024 | 3,66 | 0,23 | 6,71% | 3,45 | 3,72 | 3,4379 | 866.924 |
| 18 Apr 2024 | 3,43 | -0,06 | -1,72% | 3,49 | 3,66 | 3,41 | 855.604 |
| 17 Apr 2024 | 3,49 | 0,27 | 8,39% | 3,20 | 3,57 | 3,13 | 1.461.469 |
| 16 Apr 2024 | 3,22 | -0,23 | -6,67% | 3,48 | 3,50 | 3,22 | 1.317.034 |
| 13 Apr 2024 | 3,45 | -0,20 | -5,48% | 3,65 | 3,65 | 3,42 | 1.775.080 |
| 12 Apr 2024 | 3,65 | -0,16 | -4,20% | 3,82 | 3,91 | 3,645 | 981.908 |
| 11 Apr 2024 | 3,81 | 0,04 | 1,06% | 3,66 | 3,82 | 3,57 | 1.211.794 |
| 10 Apr 2024 | 3,77 | -0,10 | -2,58% | 3,88 | 3,99 | 3,73 | 910.048 |
| 09 Apr 2024 | 3,87 | 0,10 | 2,65% | 3,81 | 3,9997 | 3,81 | 689.050 |
| 06 Apr 2024 | 3,77 | 0,12 | 3,29% | 3,62 | 3,81 | 3,60 | 1.045.455 |
| 05 Apr 2024 | 3,65 | -0,30 | -7,59% | 4,04 | 4,0522 | 3,64 | 1.352.847 |
| 04 Apr 2024 | 3,95 | -0,12 | -2,95% | 4,07 | 4,07 | 3,88 | 1.032.263 |
| 03 Apr 2024 | 4,07 | -0,30 | -6,86% | 4,25 | 4,25 | 4,0575 | 830.448 |
| 02 Apr 2024 | 4,37 | 0,04 | 0,92% | 4,40 | 4,595 | 4,29 | 1.448.453 |
| 28 Mar 2024 | 4,33 | 0,21 | 5,10% | 4,13 | 4,385 | 4,13 | 1.295.685 |
| 27 Mar 2024 | 4,12 | 0,47 | 12,88% | 3,70 | 4,13 | 3,70 | 1.462.966 |
| 26 Mar 2024 | 3,65 | -0,25 | -6,41% | 3,95 | 3,995 | 3,65 | 1.025.820 |
| 25 Mar 2024 | 3,90 | 0,13 | 3,45% | 3,83 | 4,035 | 3,83 | 975.654 |
| 22 Mar 2024 | 3,77 | -0,25 | -6,22% | 4,07 | 4,10 | 3,75 | 949.677 |
| 21 Mar 2024 | 4,02 | -0,07 | -1,71% | 3,94 | 4,17 | 3,90 | 1.535.540 |
| 20 Mar 2024 | 4,09 | 0,43 | 11,75% | 3,66 | 4,10 | 3,62 | 1.413.545 |
| 19 Mar 2024 | 3,66 | 0,04 | 1,10% | 3,60 | 3,77 | 3,60 | 1.315.014 |
| 18 Mar 2024 | 3,62 | -0,16 | -4,23% | 3,78 | 3,82 | 3,60 | 834.550 |
| 15 Mar 2024 | 3,78 | 0,03 | 0,80% | 3,73 | 3,9439 | 3,70 | 1.532.468 |
| 14 Mar 2024 | 3,75 | -0,24 | -6,02% | 3,99 | 4,00 | 3,65 | 1.404.909 |
| 13 Mar 2024 | 3,99 | 0,00 | 0,00% | 3,90 | 4,25 | 3,90 | 1.279.033 |
| 12 Mar 2024 | 3,99 | -0,13 | -3,16% | 4,09 | 4,15 | 3,96 | 1.575.843 |
| 11 Mar 2024 | 4,12 | -0,30 | -6,79% | 4,41 | 4,5945 | 4,08 | 1.601.344 |
| 09 Mar 2024 | 4,42 | -0,81 | -15,49% | 5,26 | 5,30 | 4,29 | 2.781.908 |
| 08 Mar 2024 | 5,23 | 0,20 | 3,98% | 4,98 | 5,6201 | 4,50 | 3.176.899 |
| 07 Mar 2024 | 5,03 | -0,14 | -2,71% | 5,19 | 5,37 | 4,93 | 1.863.716 |
| 06 Mar 2024 | 5,17 | -0,07 | -1,34% | 5,23 | 5,44 | 5,06 | 1.213.271 |
| 05 Mar 2024 | 5,24 | -0,20 | -3,68% | 5,50 | 5,545 | 5,11 | 1.342.122 |
| 02 Mar 2024 | 5,44 | 0,02 | 0,37% | 5,48 | 5,66 | 5,21 | 1.712.522 |
| 01 Mar 2024 | 5,42 | 0,05 | 0,93% | 5,52 | 5,80 | 5,32 | 1.455.483 |
| 29 Feb 2024 | 5,37 | 0,09 | 1,70% | 5,25 | 5,545 | 5,201 | 1.513.916 |
| 28 Feb 2024 | 5,28 | 0,86 | 19,46% | 4,49 | 5,32 | 4,45 | 2.189.353 |
| 27 Feb 2024 | 4,42 | 0,06 | 1,38% | 4,43 | 4,61 | 4,29 | 1.181.688 |
| 24 Feb 2024 | 4,36 | 0,29 | 7,13% | 4,10 | 4,485 | 3,95 | 1.420.807 |
| 23 Feb 2024 | 4,07 | 0,01 | 0,25% | 4,06 | 4,26 | 3,84 | 1.533.424 |
| 22 Feb 2024 | 4,06 | -0,23 | -5,36% | 4,29 | 4,29 | 4,0302 | 893.205 |
| 21 Feb 2024 | 4,29 | -0,33 | -7,14% | 4,56 | 4,56 | 4,25 | 1.179.863 |
| 17 Feb 2024 | 4,62 | 0,19 | 4,29% | 4,37 | 4,66 | 4,30 | 1.958.673 |
| 16 Feb 2024 | 4,43 | 0,65 | 17,20% | 3,83 | 5,07 | 3,83 | 5.776.392 |
| 15 Feb 2024 | 3,78 | 0,17 | 4,71% | 3,68 | 3,87 | 3,49 | 2.667.354 |
| 14 Feb 2024 | 3,61 | -0,25 | -6,48% | 3,72 | 3,85 | 3,52 | 3.773.973 |
| 13 Feb 2024 | 3,86 | -1,50 | -27,99% | 4,30 | 4,30 | 3,63 | 10.112.112 |
| 10 Feb 2024 | 5,36 | -0,21 | -3,77% | 5,56 | 5,845 | 5,24 | 1.950.266 |
|
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 |
