Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 11 Mag 2024 | 3,72 | 0,00 | 0,00% | 3,75 | 3,765 | 3,72 | 8.448.484 |
| 10 Mag 2024 | 3,72 | -0,01 | -0,27% | 3,72 | 3,73 | 3,69 | 7.166.508 |
| 09 Mag 2024 | 3,73 | -0,01 | -0,27% | 3,72 | 3,75 | 3,71 | 7.304.312 |
| 08 Mag 2024 | 3,74 | 0,02 | 0,54% | 3,74 | 3,76 | 3,704 | 8.536.500 |
| 07 Mag 2024 | 3,72 | 0,03 | 0,81% | 3,725 | 3,74 | 3,71 | 7.105.540 |
| 04 Mag 2024 | 3,69 | 0,02 | 0,54% | 3,71 | 3,73 | 3,68 | 13.583.328 |
| 03 Mag 2024 | 3,67 | 0,02 | 0,55% | 3,70 | 3,71 | 3,6325 | 12.283.038 |
| 02 Mag 2024 | 3,65 | 0,00 | 0,00% | 3,65 | 3,71 | 3,625 | 14.451.280 |
| 01 Mag 2024 | 3,65 | -0,03 | -0,82% | 3,66 | 3,68 | 3,63 | 9.778.996 |
| 30 Apr 2024 | 3,68 | 0,03 | 0,82% | 3,67 | 3,70 | 3,66 | 14.068.506 |
| 27 Apr 2024 | 3,65 | 0,01 | 0,27% | 3,68 | 3,6951 | 3,65 | 11.128.569 |
| 26 Apr 2024 | 3,64 | -0,01 | -0,27% | 3,63 | 3,66 | 3,5901 | 18.332.551 |
| 25 Apr 2024 | 3,65 | -0,03 | -0,82% | 3,66 | 3,68 | 3,63 | 13.128.462 |
| 24 Apr 2024 | 3,68 | -0,01 | -0,27% | 3,58 | 3,69 | 3,56 | 17.829.365 |
| 23 Apr 2024 | 3,69 | 0,17 | 4,83% | 3,66 | 3,73 | 3,63 | 21.684.632 |
| 20 Apr 2024 | 3,52 | 0,07 | 2,03% | 3,49 | 3,55 | 3,48 | 17.394.461 |
| 19 Apr 2024 | 3,45 | 0,12 | 3,60% | 3,37 | 3,45 | 3,36 | 21.239.608 |
| 18 Apr 2024 | 3,33 | 0,00 | 0,00% | 3,35 | 3,36 | 3,30 | 21.438.383 |
| 17 Apr 2024 | 3,33 | 0,03 | 0,91% | 3,36 | 3,3899 | 3,32 | 31.950.542 |
| 16 Apr 2024 | 3,30 | -0,03 | -0,90% | 3,39 | 3,4075 | 3,29 | 21.445.109 |
| 13 Apr 2024 | 3,33 | -0,09 | -2,63% | 3,39 | 3,3975 | 3,33 | 10.111.732 |
| 12 Apr 2024 | 3,42 | 0,00 | 0,00% | 3,46 | 3,48 | 3,41 | 10.595.936 |
| 11 Apr 2024 | 3,42 | -0,08 | -2,29% | 3,48 | 3,48 | 3,40 | 17.731.299 |
| 10 Apr 2024 | 3,50 | 0,02 | 0,57% | 3,485 | 3,53 | 3,48 | 10.091.136 |
| 09 Apr 2024 | 3,48 | -0,01 | -0,29% | 3,50 | 3,51 | 3,47 | 18.403.566 |
| 06 Apr 2024 | 3,49 | -0,04 | -1,13% | 3,51 | 3,51 | 3,46 | 13.576.366 |
| 05 Apr 2024 | 3,53 | -0,05 | -1,40% | 3,61 | 3,62 | 3,52 | 7.921.054 |
| 04 Apr 2024 | 3,58 | 0,08 | 2,29% | 3,515 | 3,60 | 3,50 | 20.457.146 |
| 03 Apr 2024 | 3,50 | 0,00 | 0,00% | 3,4901 | 3,52 | 3,49 | 10.123.119 |
| 02 Apr 2024 | 3,50 | -0,04 | -1,13% | 3,55 | 3,57 | 3,49 | 7.633.355 |
| 28 Mar 2024 | 3,54 | -0,06 | -1,67% | 3,555 | 3,60 | 3,54 | 14.526.404 |
| 27 Mar 2024 | 3,60 | 0,06 | 1,69% | 3,565 | 3,63 | 3,55 | 15.116.207 |
| 26 Mar 2024 | 3,54 | 0,02 | 0,57% | 3,555 | 3,58 | 3,53 | 13.311.761 |
| 25 Mar 2024 | 3,52 | -0,06 | -1,68% | 3,555 | 3,57 | 3,52 | 9.010.343 |
| 22 Mar 2024 | 3,58 | 0,00 | 0,00% | 3,57 | 3,59 | 3,555 | 21.460.150 |
| 21 Mar 2024 | 3,58 | -0,01 | -0,28% | 3,58 | 3,60 | 3,57 | 13.891.057 |
| 20 Mar 2024 | 3,59 | 0,07 | 1,99% | 3,51 | 3,59 | 3,49 | 15.973.393 |
| 19 Mar 2024 | 3,52 | 0,04 | 1,15% | 3,49 | 3,53 | 3,48 | 14.455.326 |
| 18 Mar 2024 | 3,48 | -0,21 | -5,69% | 3,59 | 3,60 | 3,47 | 23.493.033 |
| 15 Mar 2024 | 3,69 | 0,03 | 0,82% | 3,68 | 3,70 | 3,66 | 14.392.896 |
| 14 Mar 2024 | 3,66 | -0,01 | -0,27% | 3,69 | 3,70 | 3,64 | 14.187.962 |
| 13 Mar 2024 | 3,67 | 0,01 | 0,27% | 3,615 | 3,675 | 3,61 | 26.269.870 |
| 12 Mar 2024 | 3,66 | 0,03 | 0,83% | 3,64 | 3,66 | 3,61 | 12.718.602 |
| 11 Mar 2024 | 3,63 | 0,01 | 0,28% | 3,61 | 3,64 | 3,60 | 16.119.962 |
| 09 Mar 2024 | 3,62 | -0,08 | -2,16% | 3,635 | 3,65 | 3,61 | 15.502.388 |
| 08 Mar 2024 | 3,70 | 0,03 | 0,82% | 3,685 | 3,72 | 3,66 | 15.949.155 |
| 07 Mar 2024 | 3,67 | 0,15 | 4,26% | 3,56 | 3,68 | 3,56 | 17.669.410 |
| 06 Mar 2024 | 3,52 | -0,09 | -2,49% | 3,605 | 3,61 | 3,52 | 8.922.283 |
| 05 Mar 2024 | 3,61 | 0,05 | 1,40% | 3,59 | 3,62 | 3,57 | 11.120.460 |
| 02 Mar 2024 | 3,56 | 0,03 | 0,85% | 3,52 | 3,56 | 3,51 | 9.018.973 |
| 01 Mar 2024 | 3,53 | -0,03 | -0,84% | 3,545 | 3,5655 | 3,52 | 14.373.017 |
| 29 Feb 2024 | 3,56 | -0,01 | -0,28% | 3,56 | 3,58 | 3,55 | 9.236.832 |
| 28 Feb 2024 | 3,57 | 0,04 | 1,13% | 3,515 | 3,58 | 3,51 | 13.926.886 |
| 27 Feb 2024 | 3,53 | -0,01 | -0,28% | 3,52 | 3,54 | 3,505 | 11.954.319 |
| 24 Feb 2024 | 3,54 | -0,04 | -1,12% | 3,56 | 3,5675 | 3,53 | 6.500.805 |
| 23 Feb 2024 | 3,58 | 0,05 | 1,42% | 3,53 | 3,58 | 3,528 | 13.194.940 |
| 22 Feb 2024 | 3,53 | 0,04 | 1,15% | 3,50 | 3,54 | 3,48 | 16.184.845 |
| 21 Feb 2024 | 3,49 | -0,06 | -1,69% | 3,51 | 3,52 | 3,4725 | 9.578.814 |
| 17 Feb 2024 | 3,55 | 0,04 | 1,14% | 3,51 | 3,55 | 3,50 | 10.973.968 |
| 16 Feb 2024 | 3,51 | -0,01 | -0,28% | 3,505 | 3,55 | 3,50 | 19.079.095 |
| 15 Feb 2024 | 3,52 | 0,03 | 0,86% | 3,48 | 3,52 | 3,46 | 15.867.380 |
| 14 Feb 2024 | 3,49 | -0,13 | -3,59% | 3,5502 | 3,56 | 3,48 | 11.000.889 |
| 13 Feb 2024 | 3,62 | 0,03 | 0,84% | 3,58 | 3,65 | 3,575 | 14.267.635 |
|
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 |
