Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 03 Mag 2024 | 1,07 | 0,00 | -0,09% | 1,07 | 1,09 | 1,03 | 1.097.248,00 |
| 02 Mag 2024 | 1,07 | 0,010 | 0,85% | 1,06 | 1,08 | 0,966 | 1.694.253,00 |
| 01 Mag 2024 | 1,06 | -0,060 | -4,93% | 1,11 | 1,13 | 1,01 | 1.545.936,00 |
| 30 Apr 2024 | 1,12 | -0,020 | -2,11% | 1,14 | 1,14 | 1,08 | 1.656.945,00 |
| 29 Apr 2024 | 1,14 | -0,030 | -2,82% | 1,17 | 1,21 | 1,13 | 815.373,00 |
| 28 Apr 2024 | 1,17 | 0,020 | 1,82% | 1,15 | 1,19 | 1,10 | 882.471,00 |
| 27 Apr 2024 | 1,15 | -0,030 | -2,87% | 1,18 | 1,19 | 1,13 | 950.782,00 |
| 26 Apr 2024 | 1,19 | 0,010 | 0,68% | 1,18 | 1,22 | 1,12 | 1.230.146,00 |
| 25 Apr 2024 | 1,18 | -0,070 | -5,61% | 1,26 | 1,29 | 1,16 | 1.905.481,00 |
| 24 Apr 2024 | 1,25 | 0,010 | 0,97% | 1,23 | 1,26 | 1,21 | 816.872,00 |
| 23 Apr 2024 | 1,24 | 0,050 | 3,96% | 1,19 | 1,25 | 1,18 | 854.323,00 |
| 22 Apr 2024 | 1,19 | -0,030 | -2,30% | 1,21 | 1,22 | 1,16 | 1.022.305,00 |
| 21 Apr 2024 | 1,22 | 0,090 | 7,71% | 1,13 | 1,22 | 1,11 | 1.113.082,00 |
| 20 Apr 2024 | 1,13 | 0,010 | 0,89% | 1,12 | 1,16 | 1,02 | 1.721.553,00 |
| 19 Apr 2024 | 1,12 | 0,050 | 4,38% | 1,07 | 1,13 | 1,04 | 1.049.581,00 |
| 18 Apr 2024 | 1,07 | -0,020 | -2,10% | 1,09 | 1,10 | 1,02 | 2.181.711,00 |
| 17 Apr 2024 | 1,10 | 0,010 | 0,64% | 1,09 | 1,12 | 1,05 | 1.127.721,00 |
| 16 Apr 2024 | 1,09 | -0,050 | -4,65% | 1,13 | 1,19 | 1,04 | 1.311.978,00 |
| 15 Apr 2024 | 1,14 | 0,090 | 8,56% | 1,05 | 1,15 | 0,997 | 2.969.185,00 |
| 14 Apr 2024 | 1,05 | -0,080 | -7,32% | 1,13 | 1,17 | 0,864 | 5.711.944,00 |
| 13 Apr 2024 | 1,13 | -0,230 | -17,04% | 1,36 | 1,39 | 1,03 | 3.591.266,00 |
| 12 Apr 2024 | 1,37 | -0,070 | -5,14% | 1,44 | 1,44 | 1,35 | 903.467,00 |
| 11 Apr 2024 | 1,44 | -0,090 | -5,94% | 1,53 | 1,57 | 1,41 | 1.956.137,00 |
| 10 Apr 2024 | 1,53 | -0,040 | -2,30% | 1,57 | 1,66 | 1,53 | 3.194.290,00 |
| 09 Apr 2024 | 1,57 | 0,100 | 7,03% | 1,47 | 1,59 | 1,44 | 1.664.059,00 |
| 08 Apr 2024 | 1,47 | 0,050 | 3,39% | 1,42 | 1,47 | 1,41 | 654.197,00 |
| 07 Apr 2024 | 1,42 | 0,060 | 4,27% | 1,36 | 1,46 | 1,35 | 1.409.792,00 |
| 06 Apr 2024 | 1,36 | -0,150 | -9,70% | 1,50 | 1,59 | 1,34 | 6.212.552,00 |
| 05 Apr 2024 | 1,51 | -0,100 | -6,35% | 1,60 | 1,61 | 1,50 | 1.603.473,00 |
| 04 Apr 2024 | 1,61 | 0,170 | 11,67% | 1,44 | 1,72 | 1,39 | 4.895.217,00 |
| 03 Apr 2024 | 1,44 | -0,250 | -14,70% | 1,69 | 1,70 | 1,42 | 2.771.274,00 |
| 02 Apr 2024 | 1,69 | -0,030 | -1,69% | 1,71 | 1,72 | 1,59 | 1.925.293,00 |
| 01 Apr 2024 | 1,72 | 0,060 | 3,69% | 1,65 | 1,74 | 1,64 | 1.043.251,00 |
| 31 Mar 2024 | 1,66 | -0,010 | -0,42% | 1,66 | 1,67 | 1,63 | 876.390,00 |
| 30 Mar 2024 | 1,66 | 0,010 | 0,54% | 1,65 | 1,67 | 1,60 | 1.132.784,00 |
| 29 Mar 2024 | 1,65 | 0,030 | 1,85% | 1,62 | 1,71 | 1,60 | 1.942.362,00 |
| 28 Mar 2024 | 1,62 | 0,020 | 1,12% | 1,60 | 1,64 | 1,53 | 1.553.867,00 |
| 27 Mar 2024 | 1,61 | 0,080 | 5,25% | 1,53 | 1,61 | 1,52 | 2.118.335,00 |
| 26 Mar 2024 | 1,53 | 0,080 | 5,83% | 1,44 | 1,55 | 1,43 | 4.074.097,00 |
| 25 Mar 2024 | 1,44 | 0,070 | 4,88% | 1,38 | 1,44 | 1,36 | 1.060.621,00 |
| 24 Mar 2024 | 1,37 | 0,010 | 0,73% | 1,36 | 1,42 | 1,35 | 965.539,00 |
| 23 Mar 2024 | 1,36 | -0,060 | -3,94% | 1,42 | 1,45 | 1,32 | 3.248.472,00 |
| 22 Mar 2024 | 1,42 | -0,040 | -2,81% | 1,46 | 1,47 | 1,36 | 1.891.993,00 |
| 21 Mar 2024 | 1,46 | 0,130 | 9,68% | 1,35 | 1,48 | 1,27 | 2.485.932,00 |
| 20 Mar 2024 | 1,33 | -0,100 | -7,18% | 1,44 | 1,45 | 1,25 | 2.560.105,00 |
| 19 Mar 2024 | 1,44 | -0,020 | -1,64% | 1,45 | 1,50 | 1,39 | 1.928.329,00 |
| 18 Mar 2024 | 1,46 | 0,060 | 4,44% | 1,41 | 1,48 | 1,33 | 2.405.094,00 |
| 17 Mar 2024 | 1,40 | -0,140 | -8,93% | 1,53 | 1,54 | 1,35 | 4.570.346,00 |
| 16 Mar 2024 | 1,53 | -0,300 | -16,54% | 1,83 | 1,86 | 1,46 | 7.427.646,00 |
| 15 Mar 2024 | 1,84 | 0,00 | 0,00% | 1,84 | 1,84 | 1,84 | 0,00 |
| 14 Mar 2024 | 1,84 | 0,010 | 0,33% | 1,83 | 1,89 | 1,79 | 1.872.018,00 |
| 13 Mar 2024 | 1,83 | 0,00 | -0,22% | 1,84 | 1,85 | 1,67 | 2.287.957,00 |
| 12 Mar 2024 | 1,84 | 0,020 | 0,82% | 1,82 | 1,92 | 1,73 | 4.787.057,00 |
| 11 Mar 2024 | 1,82 | 0,080 | 4,42% | 1,74 | 1,90 | 1,71 | 5.532.416,00 |
| 10 Mar 2024 | 1,74 | 0,140 | 9,00% | 1,60 | 1,78 | 1,60 | 2.950.310,00 |
| 09 Mar 2024 | 1,60 | 0,00 | -0,12% | 1,61 | 1,62 | 1,51 | 1.711.234,00 |
| 08 Mar 2024 | 1,60 | 0,020 | 1,52% | 1,58 | 1,62 | 1,54 | 2.459.963,00 |
| 07 Mar 2024 | 1,58 | 0,080 | 5,55% | 1,50 | 1,77 | 1,45 | 13.794.950,00 |
| 06 Mar 2024 | 1,50 | -0,320 | -17,63% | 1,70 | 1,75 | 1,32 | 7.249.197,00 |
| 05 Mar 2024 | 1,82 | 0,200 | 12,52% | 1,61 | 1,82 | 1,60 | 9.090.064,00 |
| 04 Mar 2024 | 1,61 | -0,060 | -3,59% | 1,67 | 1,69 | 1,55 | 1.617.997,00 |
| 03 Mar 2024 | 1,67 | 0,110 | 6,97% | 1,57 | 1,69 | 1,54 | 2.448.556,00 |
| 02 Mar 2024 | 1,56 | 0,110 | 7,86% | 1,46 | 1,57 | 1,46 | 1.552.076,00 |
| 01 Mar 2024 | 1,45 | -0,050 | -3,46% | 1,50 | 1,58 | 1,41 | 1.918.729,00 |
| 29 Feb 2024 | 1,50 | 0,00 | 0,07% | 1,50 | 1,63 | 1,36 | 5.104.314,00 |
| 28 Feb 2024 | 1,50 | 0,040 | 2,67% | 1,46 | 1,51 | 1,43 | 1.526.329,00 |
| 27 Feb 2024 | 1,46 | 0,040 | 2,81% | 1,42 | 1,50 | 1,41 | 1.614.853,00 |
| 26 Feb 2024 | 1,42 | -0,010 | -0,77% | 1,43 | 1,45 | 1,41 | 707.203,00 |
| 25 Feb 2024 | 1,43 | 0,030 | 2,14% | 1,41 | 1,46 | 1,36 | 1.209.088,00 |
| 24 Feb 2024 | 1,40 | 0,010 | 0,94% | 1,39 | 1,44 | 1,37 | 1.759.472,00 |
| 23 Feb 2024 | 1,39 | 0,060 | 4,51% | 1,33 | 1,42 | 1,30 | 1.520.319,00 |
| 22 Feb 2024 | 1,33 | -0,030 | -2,42% | 1,36 | 1,36 | 1,27 | 1.545.326,00 |
| 21 Feb 2024 | 1,36 | -0,030 | -2,15% | 1,40 | 1,43 | 1,29 | 1.842.298,00 |
| 20 Feb 2024 | 1,39 | -0,010 | -0,64% | 1,40 | 1,42 | 1,38 | 1.531.817,00 |
| 19 Feb 2024 | 1,40 | 0,050 | 3,55% | 1,35 | 1,42 | 1,35 | 1.449.527,00 |
| 18 Feb 2024 | 1,35 | -0,030 | -2,45% | 1,38 | 1,39 | 1,31 | 1.040.909,00 |
| 17 Feb 2024 | 1,39 | 0,040 | 3,20% | 1,35 | 1,47 | 1,34 | 3.094.640,00 |
| 16 Feb 2024 | 1,35 | 0,020 | 1,74% | 1,32 | 1,37 | 1,32 | 1.943.542,00 |
| 15 Feb 2024 | 1,32 | 0,050 | 3,93% | 1,27 | 1,33 | 1,26 | 1.401.396,00 |
| 14 Feb 2024 | 1,27 | -0,020 | -1,62% | 1,30 | 1,31 | 1,24 | 1.615.048,00 |
| 13 Feb 2024 | 1,29 | 0,050 | 4,19% | 1,24 | 1,30 | 1,24 | 1.432.105,00 |
| 12 Feb 2024 | 1,24 | -0,020 | -1,35% | 1,26 | 1,33 | 1,24 | 2.356.072,00 |
| 11 Feb 2024 | 1,26 | -0,010 | -1,02% | 1,27 | 1,29 | 1,25 | 1.036.225,00 |
| 10 Feb 2024 | 1,27 | 0,010 | 0,71% | 1,27 | 1,35 | 1,26 | 2.331.328,00 |
| 09 Feb 2024 | 1,26 | -0,010 | -0,71% | 1,27 | 1,29 | 1,19 | 2.907.235,00 |
| 08 Feb 2024 | 1,27 | -0,010 | -1,01% | 1,29 | 1,31 | 1,24 | 2.713.271,00 |
| 07 Feb 2024 | 1,28 | 0,090 | 7,18% | 1,20 | 1,30 | 1,19 | 2.998.844,00 |
| 06 Feb 2024 | 1,20 | 0,050 | 4,26% | 1,15 | 1,20 | 1,14 | 949.508,00 |
| 05 Feb 2024 | 1,15 | -0,010 | -0,69% | 1,16 | 1,17 | 1,13 | 998.881,00 |
| 04 Feb 2024 | 1,16 | 0,010 | 0,70% | 1,15 | 1,18 | 1,13 | 1.350.102,00 |
|
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 |
