Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 11 Mag 2024 | 2,61 | -0,110 | -3,87% | 2,71 | 2,73 | 2,60 | 2.330.808,00 |
| 10 Mag 2024 | 2,72 | 0,070 | 2,53% | 2,65 | 2,74 | 2,63 | 2.561.763,00 |
| 09 Mag 2024 | 2,65 | 0,040 | 1,61% | 2,61 | 2,66 | 2,59 | 2.569.718,00 |
| 08 Mag 2024 | 2,61 | -0,050 | -1,96% | 2,66 | 2,72 | 2,60 | 2.175.348,00 |
| 07 Mag 2024 | 2,66 | -0,060 | -2,24% | 2,72 | 2,81 | 2,66 | 3.648.192,00 |
| 06 Mag 2024 | 2,72 | 0,030 | 1,00% | 2,70 | 2,75 | 2,64 | 2.100.799,00 |
| 05 Mag 2024 | 2,69 | -0,020 | -0,55% | 2,71 | 2,74 | 2,67 | 2.218.831,00 |
| 04 Mag 2024 | 2,71 | 0,170 | 6,74% | 2,54 | 2,73 | 2,52 | 2.893.978,00 |
| 03 Mag 2024 | 2,54 | 0,010 | 0,44% | 2,52 | 2,57 | 2,44 | 2.620.089,00 |
| 02 Mag 2024 | 2,53 | -0,050 | -1,94% | 2,58 | 2,59 | 2,38 | 4.186.895,00 |
| 01 Mag 2024 | 2,58 | -0,120 | -4,38% | 2,69 | 2,74 | 2,44 | 5.513.284,00 |
| 30 Apr 2024 | 2,69 | -0,040 | -1,28% | 2,73 | 2,75 | 2,64 | 3.090.121,00 |
| 29 Apr 2024 | 2,73 | -0,020 | -0,66% | 2,75 | 2,80 | 2,72 | 2.225.196,00 |
| 28 Apr 2024 | 2,75 | 0,010 | 0,29% | 2,74 | 2,76 | 2,65 | 2.501.391,00 |
| 27 Apr 2024 | 2,74 | -0,070 | -2,46% | 2,81 | 2,82 | 2,71 | 2.913.032,00 |
| 26 Apr 2024 | 2,81 | -0,100 | -3,31% | 2,91 | 2,92 | 2,74 | 5.593.991,00 |
| 25 Apr 2024 | 2,90 | -0,090 | -3,04% | 3,00 | 3,07 | 2,88 | 4.549.190,00 |
| 24 Apr 2024 | 3,00 | -0,030 | -0,93% | 3,02 | 3,07 | 2,97 | 2.941.352,00 |
| 23 Apr 2024 | 3,02 | 0,110 | 3,88% | 2,92 | 3,06 | 2,90 | 3.582.036,00 |
| 22 Apr 2024 | 2,91 | -0,020 | -0,58% | 2,91 | 2,95 | 2,84 | 3.389.392,00 |
| 21 Apr 2024 | 2,93 | 0,150 | 5,40% | 2,77 | 2,94 | 2,74 | 3.394.464,00 |
| 20 Apr 2024 | 2,78 | 0,00 | 0,00% | 2,77 | 2,84 | 2,59 | 6.132.920,00 |
| 19 Apr 2024 | 2,78 | 0,120 | 4,36% | 2,66 | 2,79 | 2,61 | 3.619.081,00 |
| 18 Apr 2024 | 2,66 | -0,060 | -2,21% | 2,71 | 2,77 | 2,56 | 4.803.789,00 |
| 17 Apr 2024 | 2,72 | -0,040 | -1,38% | 2,75 | 2,79 | 2,59 | 5.804.034,00 |
| 16 Apr 2024 | 2,76 | -0,060 | -1,95% | 2,79 | 3,02 | 2,69 | 7.500.080,00 |
| 15 Apr 2024 | 2,81 | 0,120 | 4,57% | 2,69 | 2,86 | 2,56 | 10.083.712,00 |
| 14 Apr 2024 | 2,69 | -0,500 | -15,70% | 3,19 | 3,29 | 2,42 | 14.752.463,00 |
| 13 Apr 2024 | 3,19 | -0,530 | -14,22% | 3,72 | 3,84 | 3,06 | 10.500.942,00 |
| 12 Apr 2024 | 3,72 | -0,130 | -3,40% | 3,85 | 3,86 | 3,67 | 3.783.043,00 |
| 11 Apr 2024 | 3,85 | 0,00 | 0,05% | 3,84 | 3,92 | 3,68 | 5.538.469,00 |
| 10 Apr 2024 | 3,85 | -0,190 | -4,70% | 4,04 | 4,07 | 3,80 | 3.877.060,00 |
| 09 Apr 2024 | 4,04 | 0,120 | 3,01% | 3,93 | 4,08 | 3,86 | 2.933.049,00 |
| 08 Apr 2024 | 3,92 | 0,010 | 0,18% | 3,91 | 3,98 | 3,86 | 1.918.554,00 |
| 07 Apr 2024 | 3,92 | 0,080 | 1,95% | 3,83 | 3,99 | 3,82 | 2.120.273,00 |
| 06 Apr 2024 | 3,84 | -0,170 | -4,19% | 4,00 | 4,04 | 3,76 | 4.291.576,00 |
| 05 Apr 2024 | 4,01 | 0,040 | 0,96% | 3,97 | 4,13 | 3,90 | 5.414.980,00 |
| 04 Apr 2024 | 3,97 | 0,050 | 1,38% | 3,92 | 4,06 | 3,78 | 4.918.944,00 |
| 03 Apr 2024 | 3,92 | -0,370 | -8,65% | 4,28 | 4,29 | 3,90 | 7.312.484,00 |
| 02 Apr 2024 | 4,29 | -0,340 | -7,35% | 4,62 | 4,64 | 4,19 | 6.198.703,00 |
| 01 Apr 2024 | 4,63 | 0,040 | 0,78% | 4,58 | 4,66 | 4,58 | 2.122.196,00 |
| 31 Mar 2024 | 4,59 | -0,090 | -1,99% | 4,67 | 4,70 | 4,54 | 3.240.940,00 |
| 30 Mar 2024 | 4,68 | 0,080 | 1,78% | 4,60 | 4,83 | 4,57 | 8.013.082,00 |
| 29 Mar 2024 | 4,60 | 0,180 | 3,98% | 4,43 | 4,74 | 4,42 | 8.662.321,00 |
| 28 Mar 2024 | 4,43 | 0,030 | 0,77% | 4,38 | 4,47 | 4,23 | 6.820.677,00 |
| 27 Mar 2024 | 4,39 | -0,030 | -0,61% | 4,41 | 4,55 | 4,29 | 5.381.645,00 |
| 26 Mar 2024 | 4,42 | 0,230 | 5,54% | 4,17 | 4,53 | 4,13 | 10.699.730,00 |
| 25 Mar 2024 | 4,19 | 0,120 | 2,98% | 4,08 | 4,20 | 4,02 | 4.459.134,00 |
| 24 Mar 2024 | 4,07 | -0,010 | -0,29% | 4,06 | 4,18 | 4,02 | 3.776.360,00 |
| 23 Mar 2024 | 4,08 | 0,020 | 0,54% | 4,05 | 4,36 | 3,94 | 9.978.487,00 |
| 22 Mar 2024 | 4,06 | 0,070 | 1,83% | 3,97 | 4,32 | 3,83 | 10.836.232,00 |
| 21 Mar 2024 | 3,98 | 0,340 | 9,36% | 3,67 | 3,99 | 3,51 | 7.100.255,00 |
| 20 Mar 2024 | 3,64 | -0,340 | -8,52% | 3,99 | 4,04 | 3,50 | 10.746.638,00 |
| 19 Mar 2024 | 3,98 | -0,230 | -5,55% | 4,20 | 4,36 | 3,94 | 7.617.091,00 |
| 18 Mar 2024 | 4,22 | -0,030 | -0,75% | 4,27 | 4,40 | 3,98 | 8.013.789,00 |
| 17 Mar 2024 | 4,25 | -0,600 | -12,34% | 4,92 | 5,04 | 4,18 | 9.895.245,00 |
| 16 Mar 2024 | 4,85 | -0,330 | -6,34% | 4,76 | 4,88 | 4,22 | 9.200.910,00 |
| 15 Mar 2024 | 5,17 | 0,00 | 0,00% | 5,17 | 5,17 | 5,17 | 0,00 |
| 14 Mar 2024 | 5,17 | 0,930 | 21,83% | 4,22 | 5,24 | 4,17 | 21.102.680,00 |
| 13 Mar 2024 | 4,25 | 0,170 | 4,07% | 4,09 | 4,36 | 3,99 | 16.148.327,00 |
| 12 Mar 2024 | 4,08 | 0,090 | 2,23% | 3,99 | 4,13 | 3,83 | 13.107.080,00 |
| 11 Mar 2024 | 3,99 | 0,260 | 7,08% | 3,73 | 4,31 | 3,70 | 21.403.722,00 |
| 10 Mar 2024 | 3,73 | 0,130 | 3,73% | 3,61 | 3,75 | 3,56 | 7.841.612,00 |
| 09 Mar 2024 | 3,59 | 0,00 | 0,03% | 3,59 | 3,74 | 3,43 | 10.188.722,00 |
| 08 Mar 2024 | 3,59 | 0,290 | 8,68% | 3,31 | 3,64 | 3,21 | 11.044.880,00 |
| 07 Mar 2024 | 3,31 | 0,290 | 9,51% | 3,02 | 3,31 | 2,92 | 10.961.818,00 |
| 06 Mar 2024 | 3,02 | -0,330 | -9,88% | 3,34 | 3,37 | 2,62 | 11.571.401,00 |
| 05 Mar 2024 | 3,35 | 0,030 | 0,84% | 3,32 | 3,49 | 3,26 | 9.883.638,00 |
| 04 Mar 2024 | 3,32 | -0,020 | -0,69% | 3,33 | 3,44 | 3,21 | 7.991.082,00 |
| 03 Mar 2024 | 3,34 | 0,140 | 4,50% | 3,19 | 3,35 | 3,13 | 9.743.379,00 |
| 02 Mar 2024 | 3,20 | 0,120 | 3,86% | 3,09 | 3,28 | 3,08 | 7.104.209,00 |
| 01 Mar 2024 | 3,08 | -0,050 | -1,66% | 3,13 | 3,25 | 3,01 | 9.057.918,00 |
| 29 Feb 2024 | 3,13 | -0,020 | -0,67% | 3,16 | 3,30 | 2,96 | 9.006.572,00 |
| 28 Feb 2024 | 3,15 | -0,110 | -3,34% | 3,27 | 3,28 | 3,08 | 7.527.362,00 |
| 27 Feb 2024 | 3,26 | 0,130 | 3,98% | 3,13 | 3,30 | 3,00 | 8.476.729,00 |
| 26 Feb 2024 | 3,14 | -0,090 | -2,67% | 3,23 | 3,25 | 3,11 | 5.447.680,00 |
| 25 Feb 2024 | 3,22 | 0,090 | 2,74% | 3,14 | 3,42 | 3,07 | 16.484.991,00 |
| 24 Feb 2024 | 3,14 | 0,240 | 8,43% | 2,91 | 3,32 | 2,82 | 23.895.882,00 |
| 23 Feb 2024 | 2,89 | 0,150 | 5,58% | 2,75 | 2,96 | 2,72 | 11.447.831,00 |
| 22 Feb 2024 | 2,74 | -0,010 | -0,22% | 2,75 | 2,76 | 2,62 | 6.107.039,00 |
| 21 Feb 2024 | 2,75 | -0,040 | -1,40% | 2,80 | 2,86 | 2,64 | 7.733.161,00 |
| 20 Feb 2024 | 2,79 | 0,010 | 0,47% | 2,77 | 2,84 | 2,75 | 5.492.942,00 |
| 19 Feb 2024 | 2,77 | 0,040 | 1,54% | 2,73 | 2,80 | 2,72 | 4.542.336,00 |
| 18 Feb 2024 | 2,73 | -0,030 | -1,12% | 2,76 | 2,83 | 2,66 | 4.933.687,00 |
| 17 Feb 2024 | 2,76 | -0,030 | -1,11% | 2,79 | 2,88 | 2,70 | 6.516.702,00 |
| 16 Feb 2024 | 2,79 | 0,090 | 3,29% | 2,71 | 2,89 | 2,71 | 12.048.684,00 |
| 15 Feb 2024 | 2,70 | 0,170 | 6,67% | 2,53 | 2,71 | 2,52 | 6.215.700,00 |
| 14 Feb 2024 | 2,54 | -0,060 | -2,31% | 2,60 | 2,61 | 2,50 | 4.829.422,00 |
| 13 Feb 2024 | 2,60 | 0,060 | 2,53% | 2,53 | 2,61 | 2,47 | 4.785.252,00 |
| 12 Feb 2024 | 2,53 | -0,030 | -1,09% | 2,56 | 2,60 | 2,53 | 2.149.820,00 |
| 11 Feb 2024 | 2,56 | -0,030 | -1,04% | 2,59 | 2,62 | 2,53 | 2.065.071,00 |
|
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 |
