Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 23 Mag 2024 | 3,85 | -0,08 | -2,04% | 3,89 | 3,91 | 3,70 | 731.856 |
| 22 Mag 2024 | 3,93 | -0,12 | -2,96% | 4,03 | 4,03 | 3,85 | 549.307 |
| 21 Mag 2024 | 4,05 | -0,20 | -4,71% | 4,19 | 4,19 | 4,00 | 847.729 |
| 18 Mag 2024 | 4,25 | 0,33 | 8,42% | 3,99 | 4,3465 | 3,95 | 1.146.987 |
| 17 Mag 2024 | 3,92 | 0,22 | 5,95% | 3,76 | 3,95 | 3,70 | 559.208 |
| 16 Mag 2024 | 3,70 | -0,22 | -5,61% | 3,84 | 3,93 | 3,67 | 646.381 |
| 15 Mag 2024 | 3,92 | 0,28 | 7,69% | 3,79 | 3,95 | 3,7606 | 845.813 |
| 14 Mag 2024 | 3,64 | -0,24 | -6,19% | 3,90 | 3,9495 | 3,62 | 879.432 |
| 11 Mag 2024 | 3,88 | -0,15 | -3,67% | 3,97 | 4,01 | 3,7109 | 316.537 |
| 10 Mag 2024 | 4,0278 | 0,10 | 2,50% | 4,02 | 4,0542 | 3,8424 | 223.794 |
| 09 Mag 2024 | 3,9294 | 0,01 | 0,15% | 4,0161 | 4,0326 | 3,9018 | 177.905 |
| 08 Mag 2024 | 3,9234 | -0,05 | -1,13% | 3,9192 | 3,972 | 3,8922 | 173.567 |
| 07 Mag 2024 | 3,9684 | -0,10 | -2,45% | 4,1388 | 4,1388 | 3,8616 | 202.151 |
| 04 Mag 2024 | 4,068 | 0,11 | 2,71% | 4,14 | 4,158 | 3,9906 | 261.569 |
| 03 Mag 2024 | 3,9606 | 0,00 | -0,11% | 4,1244 | 4,14 | 3,933 | 554.103 |
| 02 Mag 2024 | 3,9648 | -0,11 | -2,69% | 4,1088 | 4,1088 | 3,8052 | 114.548 |
| 01 Mag 2024 | 4,0746 | -0,04 | -0,90% | 4,0758 | 4,1118 | 3,9894 | 103.678 |
| 30 Apr 2024 | 4,1118 | 0,15 | 3,83% | 3,9114 | 4,1646 | 3,9006 | 217.140 |
| 27 Apr 2024 | 3,96 | 0,06 | 1,54% | 4,0302 | 4,0638 | 3,9174 | 71.036 |
| 26 Apr 2024 | 3,90 | -0,12 | -2,99% | 3,7866 | 3,9426 | 3,7866 | 85.512 |
| 25 Apr 2024 | 4,02 | 0,20 | 5,25% | 3,8778 | 4,0476 | 3,837 | 229.115 |
| 24 Apr 2024 | 3,8196 | 0,19 | 5,17% | 3,702 | 3,8286 | 3,69 | 148.443 |
| 23 Apr 2024 | 3,6318 | -0,08 | -2,04% | 3,6912 | 3,828 | 3,6312 | 269.737 |
| 20 Apr 2024 | 3,7074 | -0,34 | -8,47% | 3,8712 | 4,05 | 3,6612 | 225.533 |
| 19 Apr 2024 | 4,0506 | 0,10 | 2,61% | 3,9378 | 4,14 | 3,9006 | 258.930 |
| 18 Apr 2024 | 3,9474 | 0,11 | 2,80% | 3,9822 | 4,0698 | 3,846 | 242.986 |
| 17 Apr 2024 | 3,84 | -0,19 | -4,62% | 4,02 | 4,02 | 3,84 | 336.308 |
| 16 Apr 2024 | 4,026 | -0,17 | -4,13% | 4,20 | 4,20 | 4,02 | 108.058 |
| 13 Apr 2024 | 4,1994 | -0,12 | -2,81% | 4,23 | 4,275 | 4,1832 | 74.170 |
| 12 Apr 2024 | 4,3206 | 0,03 | 0,71% | 4,332 | 4,356 | 4,26 | 191.798 |
| 11 Apr 2024 | 4,29 | -0,01 | -0,28% | 4,3134 | 4,368 | 4,167 | 144.530 |
| 10 Apr 2024 | 4,302 | 0,02 | 0,53% | 4,2612 | 4,3554 | 4,2042 | 87.238 |
| 09 Apr 2024 | 4,2792 | 0,07 | 1,70% | 4,2846 | 4,335 | 4,2606 | 26.217 |
| 06 Apr 2024 | 4,2078 | -0,21 | -4,66% | 4,3506 | 4,398 | 4,2078 | 72.696 |
| 05 Apr 2024 | 4,4136 | -0,18 | -3,84% | 4,5354 | 4,5354 | 4,407 | 136.822 |
| 04 Apr 2024 | 4,59 | 0,21 | 4,79% | 4,428 | 4,59 | 4,341 | 533.335 |
| 03 Apr 2024 | 4,38 | 0,12 | 2,82% | 4,248 | 4,4934 | 4,20 | 324.740 |
| 02 Apr 2024 | 4,26 | 0,16 | 3,82% | 4,14 | 4,2702 | 4,1328 | 134.402 |
| 28 Mar 2024 | 4,1034 | -0,10 | -2,30% | 4,236 | 4,236 | 4,0512 | 309.122 |
| 27 Mar 2024 | 4,20 | 0,00 | 0,11% | 4,1262 | 4,23 | 4,1262 | 170.196 |
| 26 Mar 2024 | 4,1952 | -0,08 | -1,94% | 4,281 | 4,44 | 4,152 | 318.110 |
| 25 Mar 2024 | 4,278 | 0,02 | 0,42% | 4,2882 | 4,2882 | 4,1508 | 224.543 |
| 22 Mar 2024 | 4,26 | -0,14 | -3,15% | 4,4394 | 4,4568 | 4,152 | 272.552 |
| 21 Mar 2024 | 4,3986 | -0,08 | -1,83% | 4,4466 | 4,4994 | 4,38 | 301.329 |
| 20 Mar 2024 | 4,4808 | 0,04 | 0,91% | 4,4406 | 4,551 | 4,3932 | 110.854 |
| 19 Mar 2024 | 4,4406 | -0,11 | -2,43% | 4,482 | 4,59 | 4,41 | 111.812 |
| 18 Mar 2024 | 4,551 | -0,19 | -3,99% | 4,599 | 4,707 | 4,5294 | 143.296 |
| 15 Mar 2024 | 4,74 | 0,30 | 6,83% | 4,4628 | 4,74 | 4,4628 | 97.165 |
| 14 Mar 2024 | 4,437 | -0,12 | -2,65% | 4,5942 | 4,614 | 4,3926 | 119.213 |
| 13 Mar 2024 | 4,5576 | -0,14 | -3,06% | 4,572 | 4,74 | 4,536 | 149.171 |
| 12 Mar 2024 | 4,7016 | 0,14 | 3,09% | 4,7394 | 4,8282 | 4,5612 | 240.687 |
| 11 Mar 2024 | 4,5606 | 0,05 | 1,06% | 4,5288 | 4,7424 | 4,5126 | 191.359 |
| 09 Mar 2024 | 4,5126 | -0,05 | -1,04% | 4,3206 | 4,62 | 4,3206 | 76.208 |
| 08 Mar 2024 | 4,56 | 0,06 | 1,36% | 4,5564 | 4,62 | 4,4388 | 113.948 |
| 07 Mar 2024 | 4,4988 | 0,12 | 2,85% | 4,41 | 4,6272 | 4,41 | 75.194 |
| 06 Mar 2024 | 4,374 | -0,29 | -6,21% | 4,50 | 4,6566 | 4,326 | 94.628 |
| 05 Mar 2024 | 4,6638 | -0,08 | -1,61% | 4,86 | 4,86 | 4,5726 | 105.790 |
| 02 Mar 2024 | 4,74 | -0,05 | -1,13% | 4,791 | 5,28 | 4,695 | 385.048 |
| 01 Mar 2024 | 4,794 | 0,08 | 1,77% | 4,7472 | 4,9602 | 4,6824 | 236.078 |
| 29 Feb 2024 | 4,7106 | -0,18 | -3,63% | 4,9482 | 4,9482 | 4,6806 | 79.697 |
| 28 Feb 2024 | 4,8882 | -0,03 | -0,65% | 4,8246 | 4,9128 | 4,746 | 177.072 |
| 27 Feb 2024 | 4,92 | 0,31 | 6,63% | 4,6194 | 5,064 | 4,56 | 299.454 |
| 24 Feb 2024 | 4,614 | 0,09 | 1,94% | 4,5594 | 4,62 | 4,50 | 99.876 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
