Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 01 Mag 2024 | 2,16 | -0,180 | -7,65% | 2,33 | 2,37 | 2,08 | 1.037.325,00 |
| 30 Apr 2024 | 2,34 | -0,050 | -1,93% | 2,39 | 2,42 | 2,27 | 848.542,00 |
| 29 Apr 2024 | 2,39 | -0,060 | -2,37% | 2,46 | 2,54 | 2,37 | 642.833,00 |
| 28 Apr 2024 | 2,44 | 0,060 | 2,52% | 2,39 | 2,47 | 2,28 | 764.677,00 |
| 27 Apr 2024 | 2,38 | -0,090 | -3,52% | 2,48 | 2,48 | 2,36 | 1.293.330,00 |
| 26 Apr 2024 | 2,47 | 0,010 | 0,32% | 2,47 | 2,55 | 2,38 | 1.784.452,00 |
| 25 Apr 2024 | 2,46 | -0,110 | -4,09% | 2,58 | 2,72 | 2,43 | 2.692.125,00 |
| 24 Apr 2024 | 2,57 | 0,00 | 0,00% | 2,56 | 2,62 | 2,53 | 1.164.443,00 |
| 23 Apr 2024 | 2,57 | 0,070 | 2,72% | 2,51 | 2,64 | 2,49 | 1.305.151,00 |
| 22 Apr 2024 | 2,50 | -0,070 | -2,84% | 2,57 | 2,58 | 2,46 | 1.767.847,00 |
| 21 Apr 2024 | 2,57 | 0,220 | 9,17% | 2,37 | 2,58 | 2,33 | 1.428.971,00 |
| 20 Apr 2024 | 2,36 | 0,050 | 2,04% | 2,30 | 2,43 | 2,11 | 2.288.599,00 |
| 19 Apr 2024 | 2,31 | 0,060 | 2,44% | 2,27 | 2,34 | 2,15 | 1.806.543,00 |
| 18 Apr 2024 | 2,25 | -0,040 | -1,91% | 2,29 | 2,35 | 2,13 | 2.877.001,00 |
| 17 Apr 2024 | 2,30 | 0,060 | 2,68% | 2,24 | 2,35 | 2,15 | 2.434.239,00 |
| 16 Apr 2024 | 2,24 | -0,160 | -6,63% | 2,38 | 2,53 | 2,14 | 3.058.860,00 |
| 15 Apr 2024 | 2,40 | 0,150 | 6,58% | 2,24 | 2,43 | 2,07 | 2.591.700,00 |
| 14 Apr 2024 | 2,25 | -0,320 | -12,42% | 2,55 | 2,69 | 1,88 | 4.996.696,00 |
| 13 Apr 2024 | 2,57 | -0,610 | -19,22% | 3,18 | 3,23 | 2,36 | 3.336.127,00 |
| 12 Apr 2024 | 3,18 | -0,050 | -1,61% | 3,23 | 3,25 | 3,13 | 939.191,00 |
| 11 Apr 2024 | 3,23 | -0,020 | -0,68% | 3,24 | 3,29 | 3,05 | 1.343.920,00 |
| 10 Apr 2024 | 3,25 | -0,220 | -6,23% | 3,49 | 3,50 | 3,24 | 1.411.490,00 |
| 09 Apr 2024 | 3,47 | 0,070 | 2,18% | 3,38 | 3,52 | 3,33 | 1.349.954,00 |
| 08 Apr 2024 | 3,40 | 0,180 | 5,47% | 3,21 | 3,53 | 3,21 | 3.065.719,00 |
| 07 Apr 2024 | 3,22 | 0,060 | 2,03% | 3,15 | 3,27 | 3,14 | 988.322,00 |
| 06 Apr 2024 | 3,16 | -0,090 | -2,71% | 3,23 | 3,25 | 3,04 | 1.201.695,00 |
| 05 Apr 2024 | 3,24 | 0,060 | 1,82% | 3,19 | 3,32 | 3,11 | 1.120.195,00 |
| 04 Apr 2024 | 3,19 | -0,070 | -2,24% | 3,26 | 3,37 | 3,11 | 2.059.432,00 |
| 03 Apr 2024 | 3,26 | -0,160 | -4,60% | 3,41 | 3,41 | 3,12 | 2.953.947,00 |
| 02 Apr 2024 | 3,42 | -0,270 | -7,35% | 3,69 | 3,70 | 3,32 | 1.986.990,00 |
| 01 Apr 2024 | 3,69 | 0,040 | 1,24% | 3,63 | 3,70 | 3,62 | 861.271,00 |
| 31 Mar 2024 | 3,64 | -0,050 | -1,22% | 3,68 | 3,72 | 3,60 | 1.551.438,00 |
| 30 Mar 2024 | 3,69 | -0,150 | -3,84% | 3,83 | 3,92 | 3,65 | 2.765.943,00 |
| 29 Mar 2024 | 3,83 | -0,040 | -1,03% | 3,88 | 3,90 | 3,73 | 2.063.289,00 |
| 28 Mar 2024 | 3,87 | -0,090 | -2,22% | 3,95 | 4,11 | 3,76 | 3.317.116,00 |
| 27 Mar 2024 | 3,96 | 0,030 | 0,84% | 3,93 | 4,27 | 3,86 | 5.467.887,00 |
| 26 Mar 2024 | 3,93 | 0,320 | 8,75% | 3,59 | 4,05 | 3,58 | 3.943.295,00 |
| 25 Mar 2024 | 3,61 | -0,020 | -0,58% | 3,64 | 3,68 | 3,47 | 2.688.224,00 |
| 24 Mar 2024 | 3,63 | 0,100 | 2,95% | 3,49 | 3,89 | 3,43 | 3.085.081,00 |
| 23 Mar 2024 | 3,53 | -0,170 | -4,57% | 3,68 | 4,07 | 3,41 | 7.841.017,00 |
| 22 Mar 2024 | 3,70 | -0,210 | -5,28% | 3,89 | 3,90 | 3,61 | 5.785.173,00 |
| 21 Mar 2024 | 3,90 | 0,840 | 27,33% | 3,09 | 3,98 | 2,91 | 4.974.048,00 |
| 20 Mar 2024 | 3,07 | -0,110 | -3,55% | 3,19 | 3,27 | 2,77 | 4.073.548,00 |
| 19 Mar 2024 | 3,18 | -0,190 | -5,58% | 3,35 | 3,38 | 3,09 | 2.216.157,00 |
| 18 Mar 2024 | 3,37 | 0,190 | 6,08% | 3,20 | 3,41 | 3,05 | 3.204.210,00 |
| 17 Mar 2024 | 3,17 | -0,340 | -9,70% | 3,52 | 3,54 | 3,10 | 2.208.130,00 |
| 16 Mar 2024 | 3,52 | -0,370 | -9,45% | 3,80 | 3,85 | 3,23 | 2.224.128,00 |
| 15 Mar 2024 | 3,88 | 0,00 | 0,00% | 3,88 | 3,88 | 3,88 | 0,00 |
| 14 Mar 2024 | 3,88 | -0,130 | -3,12% | 3,98 | 4,10 | 3,80 | 2.920.229,00 |
| 13 Mar 2024 | 4,01 | 0,090 | 2,35% | 3,92 | 4,14 | 3,69 | 4.731.220,00 |
| 12 Mar 2024 | 3,92 | 0,020 | 0,64% | 3,88 | 4,18 | 3,74 | 4.497.610,00 |
| 11 Mar 2024 | 3,89 | 0,140 | 3,73% | 3,83 | 3,97 | 3,64 | 2.930.483,00 |
| 10 Mar 2024 | 3,75 | -0,010 | -0,13% | 3,75 | 3,75 | 3,75 | 4,00 |
| 09 Mar 2024 | 3,76 | 0,050 | 1,40% | 3,73 | 3,80 | 3,48 | 2.358.861,00 |
| 08 Mar 2024 | 3,70 | 0,190 | 5,26% | 3,52 | 3,72 | 3,49 | 3.082.315,00 |
| 07 Mar 2024 | 3,52 | 0,210 | 6,22% | 3,31 | 3,54 | 3,17 | 2.649.393,00 |
| 06 Mar 2024 | 3,31 | -0,330 | -8,96% | 3,63 | 3,82 | 2,88 | 3.911.963,00 |
| 05 Mar 2024 | 3,64 | -0,150 | -3,83% | 3,78 | 3,83 | 3,52 | 2.955.910,00 |
| 04 Mar 2024 | 3,78 | -0,150 | -3,72% | 3,92 | 3,97 | 3,64 | 3.237.334,00 |
| 03 Mar 2024 | 3,93 | 0,040 | 1,13% | 3,88 | 3,98 | 3,74 | 3.636.923,00 |
| 02 Mar 2024 | 3,89 | 0,020 | 0,57% | 3,88 | 3,98 | 3,78 | 2.519.494,00 |
| 01 Mar 2024 | 3,86 | -0,060 | -1,50% | 3,91 | 4,05 | 3,72 | 3.695.793,00 |
| 29 Feb 2024 | 3,92 | -0,220 | -5,31% | 4,14 | 4,35 | 3,26 | 5.467.672,00 |
| 28 Feb 2024 | 4,14 | 0,110 | 2,65% | 4,05 | 4,25 | 4,00 | 5.001.597,00 |
| 27 Feb 2024 | 4,04 | 0,140 | 3,70% | 3,90 | 4,07 | 3,77 | 2.910.052,00 |
| 26 Feb 2024 | 3,89 | -0,070 | -1,79% | 3,96 | 4,10 | 3,82 | 2.658.719,00 |
| 25 Feb 2024 | 3,96 | 0,210 | 5,54% | 3,76 | 4,01 | 3,67 | 1.969.991,00 |
| 24 Feb 2024 | 3,75 | -0,240 | -5,94% | 4,00 | 4,03 | 3,68 | 2.736.268,00 |
| 23 Feb 2024 | 3,99 | 0,040 | 1,04% | 3,94 | 4,20 | 3,83 | 4.406.680,00 |
| 22 Feb 2024 | 3,95 | 0,040 | 0,95% | 3,91 | 4,14 | 3,82 | 4.906.619,00 |
| 21 Feb 2024 | 3,91 | -0,250 | -6,01% | 4,16 | 4,57 | 3,74 | 7.507.750,00 |
| 20 Feb 2024 | 4,16 | -0,160 | -3,63% | 4,31 | 4,32 | 4,07 | 5.590.558,00 |
| 19 Feb 2024 | 4,32 | 0,180 | 4,35% | 4,13 | 4,32 | 4,04 | 6.469.622,00 |
| 18 Feb 2024 | 4,14 | -0,040 | -1,00% | 4,17 | 4,39 | 4,02 | 6.743.469,00 |
| 17 Feb 2024 | 4,18 | -0,350 | -7,78% | 4,53 | 4,57 | 4,12 | 7.155.056,00 |
| 16 Feb 2024 | 4,54 | -0,090 | -2,03% | 4,64 | 4,94 | 4,45 | 17.133.450,00 |
| 15 Feb 2024 | 4,63 | 1,04 | 28,87% | 3,59 | 4,78 | 3,53 | 12.856.677,00 |
| 14 Feb 2024 | 3,59 | -0,080 | -2,23% | 3,68 | 3,80 | 3,50 | 7.537.954,00 |
| 13 Feb 2024 | 3,67 | 0,520 | 16,38% | 3,18 | 3,86 | 3,13 | 17.730.306,00 |
| 12 Feb 2024 | 3,16 | 0,120 | 3,99% | 3,03 | 3,20 | 3,03 | 4.299.216,00 |
| 11 Feb 2024 | 3,04 | -0,100 | -3,22% | 3,13 | 3,21 | 3,01 | 2.732.795,00 |
| 10 Feb 2024 | 3,14 | 0,110 | 3,77% | 3,03 | 3,14 | 2,99 | 4.736.380,00 |
| 09 Feb 2024 | 3,02 | -0,030 | -0,82% | 3,04 | 3,13 | 2,98 | 4.327.868,00 |
| 08 Feb 2024 | 3,05 | 0,110 | 3,74% | 2,93 | 3,31 | 2,92 | 9.443.142,00 |
| 07 Feb 2024 | 2,94 | -0,070 | -2,33% | 2,99 | 3,12 | 2,88 | 5.955.922,00 |
| 06 Feb 2024 | 3,01 | -0,140 | -4,51% | 3,14 | 3,30 | 2,95 | 5.570.862,00 |
| 05 Feb 2024 | 3,15 | -0,070 | -2,30% | 3,23 | 3,45 | 3,13 | 7.656.083,00 |
| 04 Feb 2024 | 3,22 | -0,070 | -2,24% | 3,30 | 3,48 | 3,19 | 10.921.473,00 |
| 03 Feb 2024 | 3,30 | 0,640 | 24,08% | 2,65 | 3,49 | 2,63 | 23.741.262,00 |
| 02 Feb 2024 | 2,66 | 0,00 | -0,15% | 2,66 | 2,88 | 2,59 | 6.339.421,00 |
|
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 |
