Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 09 Mag 2024 | 1,17 | 0,110 | 10,55% | 1,06 | 1,18 | 1,05 | 18.580,00 |
| 08 Mag 2024 | 1,06 | 0,010 | 0,60% | 1,06 | 1,08 | 1,04 | 7.057,00 |
| 07 Mag 2024 | 1,06 | -0,050 | -4,09% | 1,18 | 1,20 | 1,01 | 26.326,00 |
| 06 Mag 2024 | 1,10 | 0,00 | 0,43% | 1,10 | 1,11 | 1,07 | 4.705,00 |
| 05 Mag 2024 | 1,10 | 0,00 | -0,07% | 1,10 | 1,15 | 1,09 | 12.187,00 |
| 04 Mag 2024 | 1,10 | 0,090 | 9,33% | 1,00 | 1,10 | 0,973014 | 16.134,00 |
| 03 Mag 2024 | 1,00 | 0,020 | 2,36% | 0,969658 | 1,02 | 0,946383 | 21.214,00 |
| 02 Mag 2024 | 0,980684 | -0,026908 | -2,67% | 1,00 | 1,03 | 0,911961 | 29.759,00 |
| 01 Mag 2024 | 1,01 | -0,010 | -1,22% | 1,02 | 1,04 | 0,902111 | 11.434,00 |
| 30 Apr 2024 | 1,02 | -0,060 | -5,20% | 1,18 | 1,20 | 0,970349 | 34.702,00 |
| 29 Apr 2024 | 1,08 | 0,020 | 1,47% | 1,06 | 1,09 | 1,05 | 4.264,00 |
| 28 Apr 2024 | 1,06 | -0,040 | -4,03% | 1,10 | 1,11 | 1,03 | 13.082,00 |
| 27 Apr 2024 | 1,10 | -0,010 | -1,30% | 1,13 | 1,18 | 1,08 | 35.708,00 |
| 26 Apr 2024 | 1,12 | 0,050 | 5,04% | 1,07 | 1,12 | 1,04 | 25.944,00 |
| 25 Apr 2024 | 1,07 | -0,070 | -5,84% | 1,13 | 1,14 | 1,03 | 13.094,00 |
| 24 Apr 2024 | 1,13 | -0,050 | -4,27% | 1,18 | 1,20 | 1,12 | 12.009,00 |
| 23 Apr 2024 | 1,18 | 0,040 | 3,78% | 1,18 | 1,20 | 1,03 | 51.584,00 |
| 22 Apr 2024 | 1,14 | -0,040 | -2,98% | 1,17 | 1,20 | 1,11 | 36.449,00 |
| 21 Apr 2024 | 1,17 | 0,150 | 14,80% | 1,02 | 1,19 | 1,00 | 30.619,00 |
| 20 Apr 2024 | 1,02 | 0,00 | -0,16% | 1,00 | 1,08 | 0,900842 | 6.380,00 |
| 19 Apr 2024 | 1,02 | 0,090 | 9,98% | 0,930889 | 1,03 | 0,91688 | 4.449,00 |
| 18 Apr 2024 | 0,931513 | -0,026843 | -2,80% | 0,960213 | 1,01 | 0,929271 | 25.998,00 |
| 17 Apr 2024 | 0,958356 | -0,012258 | -1,26% | 0,964044 | 0,970262 | 0,933872 | 9.072,00 |
| 16 Apr 2024 | 0,970614 | -0,005078 | -0,52% | 1,18 | 1,20 | 0,941214 | 28.415,00 |
| 15 Apr 2024 | 0,975692 | -0,027063 | -2,70% | 1,00 | 1,07 | 0,91035 | 7.407,00 |
| 14 Apr 2024 | 1,00 | -0,090 | -7,85% | 1,09 | 1,09 | 0,91728 | 27.140,00 |
| 13 Apr 2024 | 1,09 | -0,150 | -11,86% | 1,23 | 1,24 | 1,04 | 23.765,00 |
| 12 Apr 2024 | 1,23 | 0,010 | 1,03% | 1,22 | 1,32 | 1,22 | 4.286,00 |
| 11 Apr 2024 | 1,22 | 0,070 | 6,29% | 1,15 | 1,24 | 1,11 | 10.929,00 |
| 10 Apr 2024 | 1,15 | -0,180 | -13,43% | 1,31 | 1,32 | 1,13 | 16.975,00 |
| 09 Apr 2024 | 1,33 | -0,030 | -2,46% | 1,18 | 1,39 | 1,16 | 19.365,00 |
| 08 Apr 2024 | 1,36 | -0,160 | -10,53% | 1,52 | 1,53 | 1,36 | 118.861,00 |
| 07 Apr 2024 | 1,52 | 0,180 | 13,05% | 1,36 | 1,57 | 1,34 | 118.245,00 |
| 06 Apr 2024 | 1,35 | 0,170 | 14,40% | 1,18 | 1,35 | 1,16 | 21.434,00 |
| 05 Apr 2024 | 1,18 | 0,210 | 21,28% | 0,96794 | 1,18 | 0,961739 | 29.071,00 |
| 04 Apr 2024 | 0,97028 | -0,027489 | -2,76% | 0,998835 | 1,03 | 0,954549 | 19.101,00 |
| 03 Apr 2024 | 0,997768 | -0,108326 | -9,79% | 1,10 | 1,10 | 0,946968 | 39.124,00 |
| 02 Apr 2024 | 1,11 | 0,030 | 2,71% | 1,03 | 1,19 | 0,993678 | 99.073,00 |
| 01 Apr 2024 | 1,08 | 0,00 | -0,40% | 1,08 | 1,12 | 1,04 | 12.571,00 |
| 31 Mar 2024 | 1,08 | -0,140 | -11,26% | 1,22 | 1,22 | 1,08 | 31.840,00 |
| 30 Mar 2024 | 1,22 | 0,110 | 9,53% | 1,11 | 1,29 | 1,11 | 37.003,00 |
| 29 Mar 2024 | 1,11 | -0,170 | -12,96% | 1,28 | 1,30 | 1,08 | 47.379,00 |
| 28 Mar 2024 | 1,28 | -0,070 | -5,11% | 1,34 | 1,40 | 1,14 | 61.409,00 |
| 27 Mar 2024 | 1,35 | -0,130 | -8,98% | 1,45 | 1,49 | 1,33 | 39.425,00 |
| 26 Mar 2024 | 1,48 | -0,130 | -7,94% | 1,03 | 1,50 | 0,993678 | 163.128,00 |
| 25 Mar 2024 | 1,61 | -0,320 | -16,47% | 1,91 | 1,95 | 1,60 | 46.545,00 |
| 24 Mar 2024 | 1,92 | -0,100 | -4,97% | 2,00 | 2,02 | 1,81 | 39.281,00 |
| 23 Mar 2024 | 2,02 | 0,00 | -0,20% | 2,03 | 2,05 | 1,83 | 29.938,00 |
| 22 Mar 2024 | 2,03 | 0,060 | 3,26% | 1,97 | 2,07 | 1,80 | 51.315,00 |
| 21 Mar 2024 | 1,96 | 0,150 | 8,18% | 1,81 | 2,09 | 1,67 | 47.191,00 |
| 20 Mar 2024 | 1,82 | -0,440 | -19,33% | 2,29 | 2,30 | 1,67 | 104.982,00 |
| 19 Mar 2024 | 2,25 | 0,130 | 5,90% | 1,03 | 2,46 | 0,993678 | 84.902,00 |
| 18 Mar 2024 | 2,13 | 0,440 | 25,86% | 1,72 | 2,17 | 1,62 | 46.360,00 |
| 17 Mar 2024 | 1,69 | 0,120 | 7,49% | 1,58 | 1,87 | 1,57 | 45.875,00 |
| 16 Mar 2024 | 1,57 | -0,130 | -7,37% | 1,03 | 1,68 | 0,993678 | 55.600,00 |
| 15 Mar 2024 | 1,70 | -0,070 | -3,92% | 1,76 | 1,77 | 1,63 | 15.686,00 |
| 14 Mar 2024 | 1,77 | 0,120 | 7,19% | 1,67 | 1,89 | 1,66 | 19.892,00 |
| 13 Mar 2024 | 1,65 | -0,070 | -3,87% | 1,71 | 1,75 | 1,56 | 14.220,00 |
| 12 Mar 2024 | 1,71 | 0,270 | 18,76% | 1,03 | 1,78 | 0,993678 | 64.869,00 |
| 11 Mar 2024 | 1,44 | -0,160 | -9,88% | 1,60 | 1,66 | 1,43 | 41.954,00 |
| 10 Mar 2024 | 1,60 | -0,180 | -9,98% | 1,78 | 1,80 | 1,59 | 8.786,00 |
| 09 Mar 2024 | 1,78 | -0,270 | -13,32% | 1,82 | 1,90 | 1,51 | 59.403,00 |
| 08 Mar 2024 | 2,05 | 0,510 | 33,50% | 1,56 | 2,06 | 1,56 | 32.749,00 |
| 07 Mar 2024 | 1,54 | 0,150 | 11,20% | 1,40 | 1,54 | 1,34 | 38.477,00 |
| 06 Mar 2024 | 1,38 | 0,140 | 11,16% | 1,25 | 1,47 | 1,23 | 19.201,00 |
| 05 Mar 2024 | 1,24 | -0,070 | -5,36% | 1,03 | 1,30 | 0,993678 | 5.805,00 |
| 04 Mar 2024 | 1,31 | 0,030 | 2,73% | 1,28 | 1,32 | 1,26 | 4.283,00 |
| 03 Mar 2024 | 1,28 | -0,130 | -9,15% | 1,41 | 1,41 | 1,27 | 10.551,00 |
| 02 Mar 2024 | 1,41 | -0,010 | -1,03% | 1,41 | 1,44 | 1,30 | 31.177,00 |
| 01 Mar 2024 | 1,42 | 0,00 | 0,06% | 1,41 | 1,49 | 1,34 | 37.327,00 |
| 29 Feb 2024 | 1,42 | -0,050 | -3,25% | 1,47 | 1,49 | 1,33 | 47.407,00 |
| 28 Feb 2024 | 1,47 | 0,140 | 10,90% | 1,35 | 1,52 | 1,32 | 22.286,00 |
| 27 Feb 2024 | 1,32 | 0,060 | 4,90% | 1,03 | 1,36 | 0,993678 | 6.539,00 |
| 26 Feb 2024 | 1,26 | 0,040 | 2,93% | 1,23 | 1,26 | 1,22 | 1.044,00 |
| 25 Feb 2024 | 1,23 | 0,050 | 4,06% | 1,18 | 1,23 | 1,16 | 1.200,00 |
| 24 Feb 2024 | 1,18 | -0,040 | -3,10% | 1,22 | 1,24 | 1,17 | 6.034,00 |
| 23 Feb 2024 | 1,22 | -0,050 | -4,01% | 1,26 | 1,26 | 1,19 | 2.460,00 |
| 22 Feb 2024 | 1,27 | -0,010 | -0,97% | 1,28 | 1,28 | 1,23 | 1.020,00 |
| 21 Feb 2024 | 1,28 | 0,050 | 4,04% | 1,23 | 1,28 | 1,22 | 464,00 |
| 20 Feb 2024 | 1,23 | -0,090 | -6,98% | 1,03 | 2,08 | 0,993678 | 810,00 |
| 19 Feb 2024 | 1,32 | 0,040 | 3,17% | 1,28 | 1,33 | 1,28 | 1.630,00 |
| 18 Feb 2024 | 1,28 | -0,020 | -1,76% | 1,30 | 1,32 | 1,24 | 2.503,00 |
| 17 Feb 2024 | 1,31 | -0,130 | -8,97% | 1,43 | 1,44 | 1,27 | 4.388,00 |
| 16 Feb 2024 | 1,43 | -0,080 | -5,36% | 1,51 | 1,56 | 1,42 | 9.179,00 |
| 15 Feb 2024 | 1,51 | 0,210 | 15,73% | 1,31 | 1,52 | 1,29 | 7.258,00 |
| 14 Feb 2024 | 1,31 | -0,030 | -2,01% | 1,33 | 1,37 | 1,30 | 3.151,00 |
| 13 Feb 2024 | 1,34 | 0,060 | 4,52% | 1,03 | 1,34 | 0,993678 | 1.276,00 |
| 12 Feb 2024 | 1,28 | -0,060 | -4,52% | 1,34 | 1,36 | 1,27 | 2.441,00 |
| 11 Feb 2024 | 1,34 | 0,010 | 0,82% | 1,31 | 1,36 | 1,28 | 5.979,00 |
| 10 Feb 2024 | 1,33 | 0,090 | 7,13% | 1,24 | 1,41 | 1,24 | 13.700,00 |
|
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 |
