Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 11 Mag 2024 | 4,03 | -0,30 | -6,93% | 4,33 | 4,485 | 4,02 | 4.259.562 |
| 10 Mag 2024 | 4,33 | 0,22 | 5,35% | 4,12 | 4,33 | 4,03 | 5.106.068 |
| 09 Mag 2024 | 4,11 | -0,31 | -7,01% | 4,27 | 4,36 | 4,02 | 5.479.234 |
| 08 Mag 2024 | 4,42 | -0,25 | -5,35% | 4,64 | 4,695 | 4,41 | 4.908.179 |
| 07 Mag 2024 | 4,67 | -0,12 | -2,51% | 4,88 | 4,93 | 4,59 | 6.597.343 |
| 04 Mag 2024 | 4,79 | 0,37 | 8,37% | 4,78 | 5,25 | 4,68 | 15.120.985 |
| 03 Mag 2024 | 4,42 | 0,89 | 25,21% | 3,935 | 4,50 | 3,75 | 18.900.965 |
| 02 Mag 2024 | 3,53 | -0,68 | -16,15% | 4,28 | 4,435 | 3,37 | 25.760.285 |
| 01 Mag 2024 | 4,21 | -0,13 | -3,00% | 4,20 | 4,37 | 4,125 | 9.084.657 |
| 30 Apr 2024 | 4,34 | 0,34 | 8,50% | 4,08 | 4,345 | 4,04 | 6.052.337 |
| 27 Apr 2024 | 4,00 | 0,32 | 8,70% | 3,71 | 4,09 | 3,64 | 7.439.703 |
| 26 Apr 2024 | 3,68 | -0,25 | -6,36% | 3,77 | 3,79 | 3,58 | 7.105.035 |
| 25 Apr 2024 | 3,93 | 0,01 | 0,26% | 3,91 | 4,12 | 3,765 | 4.654.049 |
| 24 Apr 2024 | 3,92 | 0,10 | 2,62% | 3,70 | 4,17 | 3,70 | 7.250.953 |
| 23 Apr 2024 | 3,82 | 0,02 | 0,53% | 3,81 | 3,945 | 3,635 | 6.664.541 |
| 20 Apr 2024 | 3,80 | 0,02 | 0,53% | 3,57 | 4,04 | 3,52 | 10.230.910 |
| 19 Apr 2024 | 3,78 | -0,14 | -3,57% | 3,92 | 4,15 | 3,74 | 7.084.379 |
| 18 Apr 2024 | 3,92 | 0,05 | 1,29% | 3,94 | 4,13 | 3,87 | 6.985.439 |
| 17 Apr 2024 | 3,87 | -0,23 | -5,61% | 4,00 | 4,00 | 3,77 | 8.573.129 |
| 16 Apr 2024 | 4,10 | -0,11 | -2,61% | 4,215 | 4,31 | 3,95 | 7.796.280 |
| 13 Apr 2024 | 4,21 | -0,25 | -5,61% | 4,45 | 4,6676 | 4,165 | 9.505.480 |
| 12 Apr 2024 | 4,46 | -0,36 | -7,47% | 4,83 | 4,99 | 4,37 | 8.723.584 |
| 11 Apr 2024 | 4,82 | -0,58 | -10,74% | 4,92 | 4,9698 | 4,57 | 10.131.720 |
| 10 Apr 2024 | 5,40 | 0,81 | 17,65% | 4,58 | 5,45 | 4,58 | 13.051.442 |
| 09 Apr 2024 | 4,59 | -0,19 | -3,97% | 4,80 | 5,14 | 4,59 | 6.112.970 |
| 06 Apr 2024 | 4,78 | -0,35 | -6,82% | 4,96 | 5,065 | 4,685 | 10.158.389 |
| 05 Apr 2024 | 5,13 | -0,15 | -2,84% | 5,38 | 5,785 | 5,10 | 8.107.357 |
| 04 Apr 2024 | 5,28 | 0,21 | 4,14% | 4,99 | 5,34 | 4,8901 | 7.416.622 |
| 03 Apr 2024 | 5,07 | -0,60 | -10,58% | 5,36 | 5,3691 | 4,83 | 9.878.874 |
| 02 Apr 2024 | 5,67 | -0,46 | -7,50% | 6,23 | 6,2699 | 5,54 | 7.497.694 |
| 28 Mar 2024 | 6,13 | 0,16 | 2,68% | 5,99 | 6,24 | 5,90 | 9.561.252 |
| 27 Mar 2024 | 5,97 | 0,41 | 7,37% | 5,65 | 6,29 | 5,42 | 13.971.265 |
| 26 Mar 2024 | 5,56 | 0,17 | 3,15% | 5,71 | 6,325 | 5,51 | 14.531.301 |
| 25 Mar 2024 | 5,39 | -0,40 | -6,91% | 5,80 | 5,9999 | 5,32 | 9.291.345 |
| 22 Mar 2024 | 5,79 | 0,11 | 1,94% | 6,17 | 6,20 | 5,35 | 24.414.663 |
| 21 Mar 2024 | 5,68 | 0,92 | 19,33% | 4,88 | 5,89 | 4,8081 | 25.358.852 |
| 20 Mar 2024 | 4,76 | 0,37 | 8,43% | 4,49 | 4,885 | 4,35 | 9.265.853 |
| 19 Mar 2024 | 4,39 | 0,03 | 0,69% | 4,25 | 4,56 | 4,24 | 5.649.531 |
| 18 Mar 2024 | 4,36 | -0,11 | -2,46% | 4,39 | 4,655 | 4,21 | 6.728.844 |
| 15 Mar 2024 | 4,47 | 0,27 | 6,43% | 4,33 | 4,63 | 4,33 | 14.328.888 |
| 14 Mar 2024 | 4,20 | -0,45 | -9,68% | 4,58 | 4,58 | 3,80 | 20.526.786 |
| 13 Mar 2024 | 4,65 | -0,45 | -8,82% | 5,04 | 5,19 | 4,62 | 13.332.876 |
| 12 Mar 2024 | 5,10 | -0,23 | -4,32% | 5,21 | 5,21 | 4,81 | 16.476.821 |
| 11 Mar 2024 | 5,33 | -0,02 | -0,37% | 5,33 | 5,76 | 5,23 | 11.137.874 |
| 09 Mar 2024 | 5,35 | -0,34 | -5,98% | 5,78 | 5,865 | 5,32 | 14.641.844 |
| 08 Mar 2024 | 5,69 | -0,60 | -9,54% | 6,30 | 6,31 | 5,625 | 13.015.467 |
| 07 Mar 2024 | 6,29 | 0,14 | 2,28% | 6,30 | 6,32 | 5,7809 | 10.411.552 |
| 06 Mar 2024 | 6,15 | -0,75 | -10,87% | 6,80 | 6,82 | 6,14 | 12.298.651 |
| 05 Mar 2024 | 6,90 | -0,34 | -4,70% | 7,18 | 7,25 | 6,79 | 6.954.944 |
| 02 Mar 2024 | 7,24 | -0,04 | -0,55% | 7,18 | 7,42 | 6,98 | 6.332.727 |
| 01 Mar 2024 | 7,28 | 0,75 | 11,49% | 6,80 | 7,57 | 6,73 | 12.451.404 |
| 29 Feb 2024 | 6,53 | -0,52 | -7,38% | 6,94 | 7,02 | 6,495 | 9.519.148 |
| 28 Feb 2024 | 7,05 | 0,12 | 1,73% | 7,01 | 7,295 | 6,80 | 15.007.787 |
| 27 Feb 2024 | 6,93 | -0,51 | -6,85% | 7,39 | 8,08 | 6,76 | 16.307.986 |
| 24 Feb 2024 | 7,44 | -1,13 | -13,19% | 8,56 | 8,59 | 7,29 | 20.893.960 |
| 23 Feb 2024 | 8,57 | -3,12 | -26,69% | 11,53 | 11,57 | 8,52 | 22.366.853 |
| 22 Feb 2024 | 11,69 | 0,45 | 4,00% | 10,95 | 11,88 | 10,81 | 8.929.830 |
| 21 Feb 2024 | 11,24 | -0,03 | -0,27% | 10,97 | 11,2998 | 10,72 | 3.747.783 |
| 17 Feb 2024 | 11,27 | -0,65 | -5,45% | 11,44 | 11,69 | 11,15 | 3.581.298 |
| 16 Feb 2024 | 11,92 | 0,26 | 2,23% | 12,19 | 12,25 | 11,35 | 5.992.744 |
| 15 Feb 2024 | 11,66 | 0,96 | 8,97% | 11,03 | 11,74 | 10,71 | 4.772.892 |
| 14 Feb 2024 | 10,70 | -1,45 | -11,93% | 11,44 | 11,45 | 10,57 | 7.493.252 |
|
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 |
