Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mag 2024 | 4,29 | -0,21 | -4,67% | 4,41 | 4,41 | 4,27 | 2.493.167 |
| 09 Mag 2024 | 4,50 | 0,34 | 8,17% | 4,26 | 4,52 | 4,25 | 5.988.405 |
| 08 Mag 2024 | 4,16 | -0,08 | -1,89% | 4,32 | 4,34 | 4,12 | 2.735.006 |
| 07 Mag 2024 | 4,24 | 0,05 | 1,19% | 4,15 | 4,28 | 4,11 | 2.839.816 |
| 06 Mag 2024 | 4,19 | 0,20 | 5,01% | 4,23 | 4,43 | 4,15 | 5.915.615 |
| 03 Mag 2024 | 3,99 | 0,39 | 10,83% | 3,69 | 4,05 | 3,62 | 7.009.758 |
| 02 Mag 2024 | 3,60 | 0,33 | 10,09% | 3,39 | 3,65 | 3,38 | 8.479.203 |
| 01 Mag 2024 | 3,27 | -0,15 | -4,39% | 3,35 | 3,39 | 3,20 | 7.449.805 |
| 30 Apr 2024 | 3,42 | -0,23 | -6,30% | 3,68 | 3,68 | 3,36 | 7.231.179 |
| 29 Apr 2024 | 3,65 | 0,26 | 7,67% | 3,35 | 3,67 | 3,35 | 9.542.118 |
| 26 Apr 2024 | 3,39 | 0,00 | 0,00% | 3,39 | 3,39 | 3,39 | 0 |
| 25 Apr 2024 | 3,39 | 0,01 | 0,30% | 3,36 | 3,48 | 3,29 | 4.557.920 |
| 24 Apr 2024 | 3,38 | -0,56 | -14,21% | 3,68 | 3,70 | 3,38 | 8.321.762 |
| 23 Apr 2024 | 3,94 | 0,19 | 5,07% | 3,69 | 3,97 | 3,69 | 3.282.016 |
| 22 Apr 2024 | 3,75 | 0,26 | 7,45% | 3,66 | 3,77 | 3,62 | 4.835.280 |
| 19 Apr 2024 | 3,49 | 0,04 | 1,16% | 3,58 | 3,63 | 3,44 | 5.772.664 |
| 18 Apr 2024 | 3,45 | 0,02 | 0,58% | 3,46 | 3,54 | 3,42 | 6.293.326 |
| 17 Apr 2024 | 3,43 | -0,06 | -1,72% | 3,34 | 3,43 | 3,25 | 6.401.562 |
| 16 Apr 2024 | 3,49 | 0,18 | 5,44% | 3,30 | 3,69 | 3,23 | 8.142.438 |
| 15 Apr 2024 | 3,31 | -0,37 | -10,05% | 3,45 | 3,49 | 3,30 | 8.029.974 |
| 12 Apr 2024 | 3,68 | 0,11 | 3,08% | 3,52 | 3,68 | 3,52 | 4.003.625 |
| 11 Apr 2024 | 3,57 | -0,21 | -5,56% | 3,68 | 3,70 | 3,52 | 7.468.164 |
| 10 Apr 2024 | 3,78 | -0,09 | -2,33% | 3,90 | 3,91 | 3,74 | 3.939.715 |
| 09 Apr 2024 | 3,87 | 0,16 | 4,31% | 3,86 | 3,94 | 3,68 | 4.892.551 |
| 08 Apr 2024 | 3,71 | 0,22 | 6,30% | 3,57 | 3,73 | 3,56 | 4.826.411 |
| 05 Apr 2024 | 3,49 | 0,00 | 0,00% | 3,50 | 3,66 | 3,47 | 6.499.975 |
| 04 Apr 2024 | 3,49 | -0,31 | -8,16% | 3,74 | 3,75 | 3,47 | 6.484.989 |
| 03 Apr 2024 | 3,80 | -0,01 | -0,26% | 3,97 | 3,98 | 3,74 | 5.616.112 |
| 02 Apr 2024 | 3,81 | 0,05 | 1,33% | 3,63 | 3,92 | 3,60 | 6.553.105 |
| 01 Apr 2024 | 3,76 | 0,39 | 11,57% | 3,67 | 3,80 | 3,61 | 8.401.932 |
| 28 Mar 2024 | 3,37 | 0,09 | 2,74% | 3,35 | 3,53 | 3,29 | 7.813.875 |
| 27 Mar 2024 | 3,28 | -0,28 | -7,87% | 3,34 | 3,34 | 3,23 | 6.933.568 |
| 26 Mar 2024 | 3,56 | -0,05 | -1,39% | 3,62 | 3,66 | 3,51 | 5.904.871 |
| 25 Mar 2024 | 3,61 | -0,03 | -0,82% | 3,59 | 3,68 | 3,54 | 5.880.184 |
| 22 Mar 2024 | 3,64 | -0,10 | -2,67% | 3,62 | 3,69 | 3,58 | 7.876.579 |
| 21 Mar 2024 | 3,74 | -0,03 | -0,80% | 3,73 | 3,78 | 3,61 | 8.729.232 |
| 20 Mar 2024 | 3,77 | -0,14 | -3,58% | 3,78 | 3,85 | 3,74 | 7.131.201 |
| 19 Mar 2024 | 3,91 | 0,15 | 3,99% | 3,88 | 3,97 | 3,78 | 6.282.112 |
| 18 Mar 2024 | 3,76 | 0,09 | 2,45% | 3,82 | 3,87 | 3,63 | 6.638.986 |
| 15 Mar 2024 | 3,67 | -0,20 | -5,17% | 3,80 | 3,80 | 3,54 | 10.506.810 |
| 14 Mar 2024 | 3,87 | 0,29 | 8,10% | 3,60 | 3,96 | 3,59 | 5.708.380 |
| 13 Mar 2024 | 3,58 | -0,13 | -3,50% | 3,54 | 3,67 | 3,49 | 5.160.862 |
| 12 Mar 2024 | 3,71 | -0,16 | -4,13% | 3,99 | 4,01 | 3,63 | 5.206.944 |
| 11 Mar 2024 | 3,87 | -0,26 | -6,30% | 4,00 | 4,00 | 3,86 | 4.956.806 |
| 08 Mar 2024 | 4,13 | 0,01 | 0,24% | 4,12 | 4,28 | 4,09 | 3.608.388 |
| 07 Mar 2024 | 4,12 | -0,66 | -13,81% | 4,64 | 4,79 | 4,11 | 7.929.358 |
| 06 Mar 2024 | 4,78 | -0,15 | -3,04% | 4,96 | 4,97 | 4,74 | 3.584.622 |
| 05 Mar 2024 | 4,93 | 0,13 | 2,71% | 4,78 | 5,16 | 4,61 | 5.395.999 |
| 04 Mar 2024 | 4,80 | 0,47 | 10,85% | 4,80 | 5,04 | 4,65 | 8.323.983 |
| 01 Mar 2024 | 4,33 | -0,06 | -1,37% | 4,27 | 4,43 | 4,27 | 4.536.164 |
| 29 Feb 2024 | 4,39 | -0,11 | -2,44% | 4,45 | 4,72 | 4,37 | 5.124.165 |
| 28 Feb 2024 | 4,50 | 0,28 | 6,64% | 4,39 | 4,66 | 4,37 | 6.207.490 |
| 27 Feb 2024 | 4,22 | 0,28 | 7,11% | 4,17 | 4,34 | 4,04 | 8.758.372 |
| 26 Feb 2024 | 3,94 | 0,20 | 5,35% | 4,14 | 4,20 | 3,80 | 9.204.034 |
| 23 Feb 2024 | 3,74 | -0,56 | -13,02% | 3,96 | 3,96 | 3,69 | 11.488.253 |
| 22 Feb 2024 | 4,30 | -0,19 | -4,23% | 4,27 | 4,41 | 3,98 | 7.090.796 |
| 21 Feb 2024 | 4,49 | 0,89 | 24,72% | 4,17 | 4,53 | 4,17 | 7.939.658 |
| 20 Feb 2024 | 3,60 | -0,12 | -3,23% | 3,59 | 3,67 | 3,50 | 3.875.418 |
| 16 Feb 2024 | 3,72 | 0,10 | 2,76% | 3,63 | 3,82 | 3,62 | 4.876.817 |
| 15 Feb 2024 | 3,62 | -0,01 | -0,28% | 3,72 | 3,75 | 3,52 | 4.819.479 |
| 14 Feb 2024 | 3,63 | -0,31 | -7,87% | 3,83 | 3,91 | 3,55 | 5.425.707 |
| 13 Feb 2024 | 3,94 | -0,28 | -6,64% | 3,97 | 4,04 | 3,84 | 5.949.316 |
| 12 Feb 2024 | 4,22 | -0,49 | -10,40% | 4,62 | 4,73 | 4,15 | 5.778.711 |
|
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 |
