Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 08 Mag 2024 | 3,69 | -0,03 | -0,81% | 3,71 | 3,74 | 3,66 | 7.475.308 |
| 07 Mag 2024 | 3,72 | 0,19 | 5,38% | 3,57 | 3,83 | 3,56 | 14.469.814 |
| 04 Mag 2024 | 3,53 | -0,03 | -0,84% | 3,58 | 3,61 | 3,48 | 10.244.350 |
| 03 Mag 2024 | 3,56 | 0,04 | 1,14% | 3,55 | 3,62 | 3,51 | 11.978.910 |
| 02 Mag 2024 | 3,52 | -0,19 | -5,12% | 3,66 | 3,69 | 3,468 | 13.867.693 |
| 01 Mag 2024 | 3,71 | -0,24 | -6,08% | 3,90 | 3,92 | 3,70 | 17.592.575 |
| 30 Apr 2024 | 3,95 | 0,02 | 0,51% | 3,93 | 3,96 | 3,8625 | 8.970.919 |
| 27 Apr 2024 | 3,93 | 0,03 | 0,77% | 3,90 | 3,945 | 3,85 | 7.504.556 |
| 26 Apr 2024 | 3,90 | 0,09 | 2,36% | 3,82 | 3,91 | 3,76 | 9.956.392 |
| 25 Apr 2024 | 3,81 | 0,01 | 0,26% | 3,79 | 3,82 | 3,75 | 8.316.374 |
| 24 Apr 2024 | 3,80 | 0,15 | 4,11% | 3,64 | 3,80 | 3,62 | 9.936.863 |
| 23 Apr 2024 | 3,65 | 0,02 | 0,55% | 3,63 | 3,70 | 3,57 | 7.447.590 |
| 20 Apr 2024 | 3,63 | 0,01 | 0,28% | 3,62 | 3,76 | 3,615 | 11.473.323 |
| 19 Apr 2024 | 3,62 | 0,00 | 0,00% | 3,62 | 3,685 | 3,60 | 10.294.179 |
| 18 Apr 2024 | 3,62 | -0,04 | -1,09% | 3,66 | 3,76 | 3,60 | 14.078.716 |
| 17 Apr 2024 | 3,66 | 0,01 | 0,27% | 3,63 | 3,72 | 3,61 | 12.842.145 |
| 16 Apr 2024 | 3,65 | -0,12 | -3,18% | 3,78 | 3,79 | 3,65 | 13.873.414 |
| 13 Apr 2024 | 3,77 | -0,06 | -1,57% | 3,89 | 3,955 | 3,755 | 12.846.954 |
| 12 Apr 2024 | 3,83 | -0,08 | -2,05% | 3,90 | 3,93 | 3,8102 | 13.680.652 |
| 11 Apr 2024 | 3,91 | 0,13 | 3,44% | 3,77 | 3,945 | 3,755 | 15.103.476 |
| 10 Apr 2024 | 3,78 | -0,12 | -3,08% | 3,90 | 3,93 | 3,78 | 8.785.569 |
| 09 Apr 2024 | 3,90 | -0,12 | -2,99% | 3,99 | 4,045 | 3,86 | 10.273.231 |
| 06 Apr 2024 | 4,02 | -0,01 | -0,25% | 4,045 | 4,0784 | 3,98 | 7.960.832 |
| 05 Apr 2024 | 4,03 | 0,04 | 1,00% | 4,00 | 4,06 | 3,9425 | 11.907.304 |
| 04 Apr 2024 | 3,99 | 0,09 | 2,31% | 3,94 | 4,016 | 3,92 | 12.323.668 |
| 03 Apr 2024 | 3,90 | 0,19 | 5,12% | 3,75 | 3,92 | 3,73 | 16.193.544 |
| 02 Apr 2024 | 3,71 | 0,08 | 2,20% | 3,64 | 3,73 | 3,59 | 10.880.138 |
| 28 Mar 2024 | 3,63 | 0,13 | 3,71% | 3,54 | 3,65 | 3,54 | 6.857.072 |
| 27 Mar 2024 | 3,50 | 0,06 | 1,74% | 3,42 | 3,53 | 3,40 | 14.071.589 |
| 26 Mar 2024 | 3,44 | -0,13 | -3,64% | 3,60 | 3,60 | 3,42 | 12.200.011 |
| 25 Mar 2024 | 3,57 | 0,09 | 2,59% | 3,50 | 3,62 | 3,50 | 8.340.995 |
| 22 Mar 2024 | 3,48 | -0,07 | -1,97% | 3,54 | 3,56 | 3,445 | 6.318.904 |
| 21 Mar 2024 | 3,55 | 0,01 | 0,28% | 3,52 | 3,59 | 3,48 | 6.717.496 |
| 20 Mar 2024 | 3,54 | 0,09 | 2,61% | 3,42 | 3,56 | 3,38 | 9.697.640 |
| 19 Mar 2024 | 3,45 | 0,07 | 2,07% | 3,38 | 3,51 | 3,35 | 8.811.151 |
| 18 Mar 2024 | 3,38 | 0,04 | 1,20% | 3,35 | 3,38 | 3,28 | 6.204.051 |
| 15 Mar 2024 | 3,34 | 0,04 | 1,21% | 3,28 | 3,37 | 3,27 | 8.460.410 |
| 14 Mar 2024 | 3,30 | 0,03 | 0,92% | 3,26 | 3,31 | 3,24 | 5.976.875 |
| 13 Mar 2024 | 3,27 | 0,09 | 2,83% | 3,21 | 3,295 | 3,20 | 5.555.539 |
| 12 Mar 2024 | 3,18 | 0,01 | 0,32% | 3,15 | 3,19 | 3,135 | 4.371.400 |
| 11 Mar 2024 | 3,17 | -0,01 | -0,31% | 3,16 | 3,19 | 3,10 | 6.965.953 |
| 09 Mar 2024 | 3,18 | -0,02 | -0,63% | 3,21 | 3,23 | 3,16 | 8.405.030 |
| 08 Mar 2024 | 3,20 | 0,01 | 0,31% | 3,20 | 3,25 | 3,17 | 9.349.797 |
| 07 Mar 2024 | 3,19 | 0,11 | 3,57% | 3,12 | 3,26 | 3,105 | 13.521.670 |
| 06 Mar 2024 | 3,08 | -0,03 | -0,96% | 3,12 | 3,175 | 3,06 | 11.808.559 |
| 05 Mar 2024 | 3,11 | -0,12 | -3,72% | 3,25 | 3,27 | 3,10 | 15.333.390 |
| 02 Mar 2024 | 3,23 | 0,04 | 1,25% | 3,24 | 3,36 | 3,22 | 19.522.521 |
| 01 Mar 2024 | 3,19 | -0,26 | -7,54% | 3,39 | 3,41 | 3,16 | 17.592.876 |
| 29 Feb 2024 | 3,45 | -0,04 | -1,15% | 3,50 | 3,55 | 3,4223 | 8.858.969 |
| 28 Feb 2024 | 3,49 | 0,05 | 1,45% | 3,46 | 3,5275 | 3,455 | 7.734.993 |
| 27 Feb 2024 | 3,44 | 0,04 | 1,18% | 3,39 | 3,45 | 3,36 | 5.985.091 |
| 24 Feb 2024 | 3,40 | -0,04 | -1,16% | 3,41 | 3,43 | 3,33 | 8.808.289 |
| 23 Feb 2024 | 3,44 | 0,05 | 1,47% | 3,37 | 3,46 | 3,344 | 11.373.892 |
| 22 Feb 2024 | 3,39 | 0,11 | 3,35% | 3,29 | 3,41 | 3,28 | 6.943.748 |
| 21 Feb 2024 | 3,28 | -0,04 | -1,20% | 3,31 | 3,33 | 3,25 | 7.594.547 |
| 17 Feb 2024 | 3,32 | 0,01 | 0,30% | 3,32 | 3,33 | 3,255 | 7.923.985 |
| 16 Feb 2024 | 3,31 | 0,20 | 6,43% | 3,13 | 3,32 | 3,13 | 13.428.150 |
| 15 Feb 2024 | 3,11 | -0,01 | -0,32% | 3,15 | 3,25 | 3,10 | 9.380.759 |
| 14 Feb 2024 | 3,12 | -0,09 | -2,80% | 3,21 | 3,21 | 3,09 | 10.764.989 |
| 13 Feb 2024 | 3,21 | 0,12 | 3,88% | 3,09 | 3,23 | 3,09 | 9.040.494 |
| 10 Feb 2024 | 3,09 | -0,01 | -0,32% | 3,12 | 3,15 | 3,09 | 7.037.703 |
| 09 Feb 2024 | 3,10 | 0,06 | 1,97% | 3,06 | 3,12 | 3,0401 | 5.888.958 |
|
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 |
