Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 22 Mag 2024 | 5,09 | 0,08 | 1,60% | 4,96 | 5,09 | 4,89 | 492.731 |
| 21 Mag 2024 | 5,01 | 0,09 | 1,83% | 4,91 | 5,0842 | 4,85 | 689.228 |
| 18 Mag 2024 | 4,92 | 0,39 | 8,61% | 4,57 | 4,95 | 4,53 | 937.847 |
| 17 Mag 2024 | 4,53 | -0,04 | -0,88% | 4,55 | 4,57 | 4,455 | 228.131 |
| 16 Mag 2024 | 4,57 | 0,08 | 1,78% | 4,60 | 4,63 | 4,47 | 319.533 |
| 15 Mag 2024 | 4,49 | 0,12 | 2,75% | 4,48 | 4,52 | 4,3699 | 373.137 |
| 14 Mag 2024 | 4,37 | -0,22 | -4,79% | 4,60 | 4,63 | 4,34 | 575.929 |
| 11 Mag 2024 | 4,59 | 0,15 | 3,38% | 4,48 | 4,63 | 4,45 | 706.086 |
| 10 Mag 2024 | 4,44 | 0,37 | 9,09% | 4,09 | 4,47 | 4,06 | 989.039 |
| 09 Mag 2024 | 4,07 | 0,07 | 1,75% | 4,25 | 4,3483 | 3,83 | 939.107 |
| 08 Mag 2024 | 4,00 | -0,09 | -2,20% | 4,15 | 4,18 | 3,975 | 604.438 |
| 07 Mag 2024 | 4,09 | 0,11 | 2,76% | 4,02 | 4,175 | 4,015 | 517.495 |
| 04 Mag 2024 | 3,98 | 0,03 | 0,76% | 4,06 | 4,12 | 3,945 | 459.551 |
| 03 Mag 2024 | 3,95 | 0,10 | 2,60% | 3,92 | 4,01 | 3,85 | 407.350 |
| 02 Mag 2024 | 3,85 | 0,12 | 3,22% | 3,75 | 3,99 | 3,72 | 606.435 |
| 01 Mag 2024 | 3,73 | -0,40 | -9,69% | 4,06 | 4,06 | 3,715 | 690.993 |
| 30 Apr 2024 | 4,13 | 0,24 | 6,17% | 3,93 | 4,14 | 3,90 | 853.603 |
| 27 Apr 2024 | 3,89 | 0,01 | 0,26% | 3,88 | 3,99 | 3,85 | 275.612 |
| 26 Apr 2024 | 3,88 | -0,24 | -5,83% | 4,05 | 4,07 | 3,8499 | 558.729 |
| 25 Apr 2024 | 4,12 | 0,06 | 1,48% | 4,01 | 4,12 | 3,98 | 340.599 |
| 24 Apr 2024 | 4,06 | -0,14 | -3,33% | 4,19 | 4,2303 | 4,05 | 313.904 |
| 23 Apr 2024 | 4,20 | -0,10 | -2,33% | 4,32 | 4,36 | 4,165 | 445.818 |
| 20 Apr 2024 | 4,30 | 0,04 | 0,94% | 4,22 | 4,34 | 4,195 | 323.022 |
| 19 Apr 2024 | 4,26 | 0,03 | 0,71% | 4,24 | 4,34 | 4,185 | 272.787 |
| 18 Apr 2024 | 4,23 | -0,05 | -1,17% | 4,32 | 4,445 | 4,22 | 244.263 |
| 17 Apr 2024 | 4,28 | -0,17 | -3,82% | 4,35 | 4,41 | 4,27 | 351.507 |
| 16 Apr 2024 | 4,45 | -0,08 | -1,77% | 4,54 | 4,57 | 4,43 | 396.801 |
| 13 Apr 2024 | 4,53 | -0,13 | -2,79% | 4,67 | 4,73 | 4,49 | 407.539 |
| 12 Apr 2024 | 4,66 | 0,07 | 1,53% | 4,58 | 4,69 | 4,525 | 316.982 |
| 11 Apr 2024 | 4,59 | -0,22 | -4,57% | 4,63 | 4,695 | 4,44 | 596.021 |
| 10 Apr 2024 | 4,81 | 0,21 | 4,57% | 4,60 | 4,82 | 4,54 | 334.442 |
| 09 Apr 2024 | 4,60 | 0,13 | 2,91% | 4,54 | 4,61 | 4,46 | 441.346 |
| 06 Apr 2024 | 4,47 | -0,03 | -0,67% | 4,47 | 4,555 | 4,3799 | 457.303 |
| 05 Apr 2024 | 4,50 | -0,16 | -3,43% | 4,71 | 4,71 | 4,44 | 417.267 |
| 04 Apr 2024 | 4,66 | 0,16 | 3,56% | 4,46 | 4,67 | 4,46 | 460.151 |
| 03 Apr 2024 | 4,50 | -0,18 | -3,85% | 4,59 | 4,605 | 4,48 | 498.003 |
| 02 Apr 2024 | 4,68 | -0,10 | -2,09% | 4,73 | 4,76 | 4,585 | 563.287 |
| 28 Mar 2024 | 4,78 | 0,01 | 0,21% | 4,75 | 4,86 | 4,70 | 413.023 |
| 27 Mar 2024 | 4,77 | 0,26 | 5,76% | 4,54 | 4,78 | 4,52 | 343.319 |
| 26 Mar 2024 | 4,51 | 0,06 | 1,35% | 4,52 | 4,59 | 4,47 | 301.235 |
| 25 Mar 2024 | 4,45 | 0,12 | 2,77% | 4,42 | 4,5569 | 4,39 | 371.858 |
| 22 Mar 2024 | 4,33 | -0,17 | -3,78% | 4,49 | 4,50 | 4,31 | 402.885 |
| 21 Mar 2024 | 4,50 | 0,06 | 1,35% | 4,45 | 4,57 | 4,43 | 362.051 |
| 20 Mar 2024 | 4,44 | 0,37 | 9,09% | 4,10 | 4,46 | 4,07 | 503.733 |
| 19 Mar 2024 | 4,07 | 0,00 | 0,00% | 4,03 | 4,10 | 4,00 | 360.074 |
| 18 Mar 2024 | 4,07 | -0,06 | -1,45% | 4,13 | 4,21 | 4,05 | 350.763 |
| 15 Mar 2024 | 4,13 | 0,04 | 0,98% | 4,05 | 4,24 | 4,02 | 1.002.650 |
| 14 Mar 2024 | 4,09 | 0,01 | 0,25% | 4,06 | 4,115 | 3,97 | 279.643 |
| 13 Mar 2024 | 4,08 | -0,05 | -1,21% | 4,09 | 4,20 | 4,03 | 373.943 |
| 12 Mar 2024 | 4,13 | -0,04 | -0,96% | 4,14 | 4,235 | 4,13 | 308.924 |
| 11 Mar 2024 | 4,17 | 0,25 | 6,38% | 3,93 | 4,21 | 3,93 | 490.822 |
| 09 Mar 2024 | 3,92 | 0,12 | 3,16% | 3,85 | 3,96 | 3,78 | 522.442 |
| 08 Mar 2024 | 3,80 | 0,06 | 1,60% | 3,83 | 3,89 | 3,69 | 444.987 |
| 07 Mar 2024 | 3,74 | 0,17 | 4,76% | 3,63 | 3,74 | 3,58 | 368.996 |
| 06 Mar 2024 | 3,57 | -0,34 | -8,70% | 3,85 | 3,91 | 3,555 | 548.081 |
| 05 Mar 2024 | 3,91 | 0,13 | 3,44% | 3,83 | 4,02 | 3,82 | 726.038 |
| 02 Mar 2024 | 3,78 | 0,39 | 11,50% | 3,44 | 3,79 | 3,4172 | 1.048.838 |
| 01 Mar 2024 | 3,39 | -0,03 | -0,88% | 3,45 | 3,50 | 3,285 | 1.576.777 |
| 29 Feb 2024 | 3,42 | -0,92 | -21,20% | 3,36 | 3,84 | 3,15 | 1.758.061 |
| 28 Feb 2024 | 4,34 | -0,04 | -0,91% | 4,30 | 4,45 | 4,30 | 587.875 |
| 27 Feb 2024 | 4,38 | 0,03 | 0,69% | 4,33 | 4,45 | 4,285 | 382.159 |
| 24 Feb 2024 | 4,35 | -0,03 | -0,68% | 4,34 | 4,405 | 4,32 | 421.086 |
| 23 Feb 2024 | 4,38 | -0,11 | -2,45% | 4,48 | 4,53 | 4,33 | 697.297 |
|
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 |
