Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 22 Mag 2024 | 3,43 | -0,15 | -4,19% | 3,56 | 3,59 | 3,43 | 10.344.406 |
| 21 Mag 2024 | 3,58 | -0,11 | -2,98% | 3,70 | 3,74 | 3,57 | 8.890.957 |
| 18 Mag 2024 | 3,69 | 0,02 | 0,54% | 3,63 | 3,745 | 3,62 | 8.781.025 |
| 17 Mag 2024 | 3,67 | 0,00 | 0,00% | 3,66 | 3,755 | 3,65 | 11.162.223 |
| 16 Mag 2024 | 3,67 | -0,22 | -5,66% | 3,99 | 4,01 | 3,61 | 24.627.777 |
| 15 Mag 2024 | 3,89 | 0,18 | 4,85% | 3,77 | 3,95 | 3,76 | 22.530.907 |
| 14 Mag 2024 | 3,71 | 0,26 | 7,54% | 3,40 | 3,74 | 3,40 | 17.193.815 |
| 11 Mag 2024 | 3,45 | -0,14 | -3,90% | 3,60 | 3,635 | 3,44 | 10.321.634 |
| 10 Mag 2024 | 3,59 | 0,01 | 0,28% | 3,56 | 3,615 | 3,52 | 10.323.145 |
| 09 Mag 2024 | 3,58 | -0,09 | -2,45% | 3,61 | 3,62 | 3,48 | 13.166.560 |
| 08 Mag 2024 | 3,67 | 0,02 | 0,55% | 3,66 | 3,785 | 3,625 | 17.979.059 |
| 07 Mag 2024 | 3,65 | 0,12 | 3,40% | 3,53 | 3,68 | 3,52 | 18.373.321 |
| 04 Mag 2024 | 3,53 | 0,16 | 4,75% | 3,40 | 3,65 | 3,40 | 26.502.449 |
| 03 Mag 2024 | 3,37 | -0,03 | -0,88% | 3,40 | 3,4175 | 3,24 | 23.168.718 |
| 02 Mag 2024 | 3,40 | 0,75 | 28,30% | 3,19 | 3,63 | 3,00 | 94.655.413 |
| 01 Mag 2024 | 2,65 | -0,14 | -5,02% | 2,76 | 2,82 | 2,62 | 24.327.389 |
| 30 Apr 2024 | 2,79 | -0,18 | -6,06% | 3,02 | 3,03 | 2,75 | 18.139.491 |
| 27 Apr 2024 | 2,97 | -0,10 | -3,26% | 3,05 | 3,10 | 2,96 | 19.386.905 |
| 26 Apr 2024 | 3,07 | 0,01 | 0,33% | 3,02 | 3,105 | 2,97 | 10.542.906 |
| 25 Apr 2024 | 3,06 | -0,12 | -3,77% | 3,15 | 3,17 | 2,99 | 11.790.338 |
| 24 Apr 2024 | 3,18 | 0,06 | 1,92% | 3,11 | 3,20 | 3,09 | 13.270.849 |
| 23 Apr 2024 | 3,12 | 0,17 | 5,76% | 2,97 | 3,12 | 2,9301 | 12.200.963 |
| 20 Apr 2024 | 2,95 | 0,00 | 0,00% | 2,93 | 2,99 | 2,90 | 11.524.811 |
| 19 Apr 2024 | 2,95 | -0,02 | -0,67% | 2,96 | 2,99 | 2,91 | 9.380.293 |
| 18 Apr 2024 | 2,97 | 0,05 | 1,71% | 2,95 | 3,02 | 2,90 | 13.420.766 |
| 17 Apr 2024 | 2,92 | 0,01 | 0,34% | 2,86 | 2,95 | 2,85 | 10.232.270 |
| 16 Apr 2024 | 2,91 | 0,07 | 2,46% | 2,86 | 3,03 | 2,85 | 21.417.747 |
| 13 Apr 2024 | 2,84 | -0,16 | -5,33% | 2,96 | 2,97 | 2,82 | 19.201.389 |
| 12 Apr 2024 | 3,00 | 0,04 | 1,35% | 3,01 | 3,06 | 2,84 | 22.038.035 |
| 11 Apr 2024 | 2,96 | -0,26 | -8,07% | 3,12 | 3,13 | 2,89 | 32.953.256 |
| 10 Apr 2024 | 3,22 | -0,07 | -2,13% | 3,28 | 3,30 | 3,185 | 13.009.325 |
| 09 Apr 2024 | 3,29 | 0,17 | 5,45% | 3,12 | 3,30 | 3,10 | 15.024.648 |
| 06 Apr 2024 | 3,12 | -0,10 | -3,11% | 3,20 | 3,21 | 3,09 | 12.924.112 |
| 05 Apr 2024 | 3,22 | -0,03 | -0,92% | 3,29 | 3,3489 | 3,20 | 14.741.693 |
| 04 Apr 2024 | 3,25 | 0,18 | 5,86% | 3,07 | 3,28 | 3,03 | 27.240.414 |
| 03 Apr 2024 | 3,07 | -0,14 | -4,36% | 3,16 | 3,17 | 3,06 | 22.957.451 |
| 02 Apr 2024 | 3,21 | -0,01 | -0,31% | 3,24 | 3,31 | 3,17 | 16.552.390 |
| 28 Mar 2024 | 3,22 | -0,12 | -3,59% | 3,32 | 3,41 | 3,19 | 46.161.610 |
| 27 Mar 2024 | 3,34 | 0,14 | 4,37% | 3,22 | 3,34 | 3,17 | 22.120.124 |
| 26 Mar 2024 | 3,20 | -0,13 | -3,90% | 3,38 | 3,40 | 3,20 | 23.708.833 |
| 25 Mar 2024 | 3,33 | -0,21 | -5,93% | 3,57 | 3,57 | 3,32 | 20.765.659 |
| 22 Mar 2024 | 3,54 | -0,17 | -4,58% | 3,61 | 3,68 | 3,53 | 16.211.071 |
| 21 Mar 2024 | 3,71 | 0,12 | 3,34% | 3,67 | 3,81 | 3,64 | 20.281.288 |
| 20 Mar 2024 | 3,59 | 0,08 | 2,28% | 3,55 | 3,65 | 3,43 | 25.353.829 |
| 19 Mar 2024 | 3,51 | -0,12 | -3,31% | 3,57 | 3,62 | 3,44 | 23.893.984 |
| 18 Mar 2024 | 3,63 | -0,27 | -6,92% | 3,75 | 3,84 | 3,56 | 25.283.392 |
| 15 Mar 2024 | 3,90 | 0,15 | 4,00% | 3,77 | 4,03 | 3,72 | 59.562.434 |
| 14 Mar 2024 | 3,75 | 0,00 | 0,00% | 3,80 | 3,865 | 3,58 | 40.369.014 |
| 13 Mar 2024 | 3,75 | 0,31 | 9,01% | 3,44 | 3,82 | 3,37 | 49.623.118 |
| 12 Mar 2024 | 3,44 | 0,19 | 5,85% | 3,36 | 3,54 | 3,225 | 50.883.136 |
| 11 Mar 2024 | 3,25 | -0,17 | -4,97% | 3,45 | 3,45 | 3,19 | 38.817.971 |
| 09 Mar 2024 | 3,42 | -0,24 | -6,56% | 3,85 | 3,85 | 3,32 | 64.126.968 |
| 08 Mar 2024 | 3,66 | 0,20 | 5,78% | 3,675 | 4,02 | 3,56 | 132.470.612 |
| 07 Mar 2024 | 3,46 | 0,24 | 7,45% | 3,18 | 4,18 | 1,70 | 145.147.888 |
| 06 Mar 2024 | 3,22 | 0,49 | 17,95% | 2,79 | 3,25 | 2,745 | 53.939.172 |
| 05 Mar 2024 | 2,73 | -0,82 | -23,10% | 3,64 | 3,65 | 2,70 | 141.520.940 |
| 02 Mar 2024 | 3,55 | -1,24 | -25,89% | 3,45 | 3,89 | 3,32 | 123.356.146 |
| 01 Mar 2024 | 4,79 | 0,25 | 5,51% | 4,58 | 4,81 | 4,57 | 24.925.549 |
| 29 Feb 2024 | 4,54 | -0,15 | -3,20% | 4,66 | 4,68 | 4,52 | 10.460.224 |
| 28 Feb 2024 | 4,69 | 0,28 | 6,35% | 4,45 | 4,74 | 4,44 | 16.759.004 |
| 27 Feb 2024 | 4,41 | -0,11 | -2,43% | 4,52 | 4,52 | 4,38 | 14.072.024 |
| 24 Feb 2024 | 4,52 | -0,10 | -2,16% | 4,61 | 4,71 | 4,50 | 15.383.662 |
| 23 Feb 2024 | 4,62 | 0,12 | 2,67% | 4,52 | 4,68 | 4,515 | 14.238.861 |
|
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 |
