Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Apr 2024 | 2,47 | 0,010 | 0,41% | 2,60 | 2,60 | 2,38 | 149.437,00 |
| 25 Apr 2024 | 2,46 | -0,110 | -4,28% | 2,57 | 2,72 | 2,44 | 96.082,00 |
| 24 Apr 2024 | 2,57 | 0,00 | 0,00% | 2,57 | 2,62 | 2,53 | 111.377,00 |
| 23 Apr 2024 | 2,57 | 0,070 | 2,80% | 2,62 | 2,64 | 2,50 | 184.794,00 |
| 22 Apr 2024 | 2,50 | -0,070 | -2,72% | 2,21 | 2,75 | 2,21 | 210.073,00 |
| 21 Apr 2024 | 2,57 | 0,190 | 7,98% | 2,35 | 2,58 | 2,33 | 172.792,00 |
| 20 Apr 2024 | 2,38 | 0,070 | 3,03% | 2,31 | 2,43 | 2,11 | 217.424,00 |
| 19 Apr 2024 | 2,31 | 0,060 | 2,67% | 2,29 | 2,35 | 2,16 | 130.826,00 |
| 18 Apr 2024 | 2,25 | -0,050 | -2,17% | 2,31 | 2,35 | 2,13 | 149.006,00 |
| 17 Apr 2024 | 2,30 | 0,050 | 2,22% | 2,24 | 2,34 | 2,15 | 174.768,00 |
| 16 Apr 2024 | 2,25 | -0,160 | -6,64% | 2,39 | 2,53 | 2,14 | 366.525,00 |
| 15 Apr 2024 | 2,41 | 0,150 | 6,64% | 2,24 | 2,45 | 2,14 | 257.022,00 |
| 14 Apr 2024 | 2,26 | -0,310 | -12,06% | 2,61 | 2,69 | 1,89 | 929.366,00 |
| 13 Apr 2024 | 2,57 | -0,610 | -19,18% | 3,18 | 3,23 | 2,41 | 546.026,00 |
| 12 Apr 2024 | 3,18 | -0,050 | -1,55% | 3,23 | 3,25 | 3,13 | 82.291,00 |
| 11 Apr 2024 | 3,23 | -0,020 | -0,62% | 3,24 | 3,29 | 3,00 | 133.745,00 |
| 10 Apr 2024 | 3,25 | -0,220 | -6,34% | 3,48 | 3,50 | 3,23 | 112.706,00 |
| 09 Apr 2024 | 3,47 | 0,070 | 2,06% | 3,39 | 3,52 | 3,33 | 155.274,00 |
| 08 Apr 2024 | 3,40 | 0,170 | 5,26% | 3,22 | 3,53 | 3,19 | 380.563,00 |
| 07 Apr 2024 | 3,23 | 0,070 | 2,22% | 3,15 | 3,29 | 3,13 | 166.467,00 |
| 06 Apr 2024 | 3,16 | -0,070 | -2,17% | 3,25 | 3,25 | 3,04 | 304.959,00 |
| 05 Apr 2024 | 3,23 | 0,030 | 0,94% | 3,18 | 3,33 | 3,11 | 114.622,00 |
| 04 Apr 2024 | 3,20 | -0,060 | -1,84% | 3,26 | 3,37 | 3,11 | 151.057,00 |
| 03 Apr 2024 | 3,26 | -0,170 | -4,96% | 3,42 | 3,42 | 3,13 | 564.386,00 |
| 02 Apr 2024 | 3,43 | -0,260 | -7,05% | 3,69 | 3,70 | 3,31 | 204.859,00 |
| 01 Apr 2024 | 3,69 | 0,050 | 1,37% | 3,63 | 3,69 | 3,61 | 107.355,00 |
| 31 Mar 2024 | 3,64 | -0,050 | -1,36% | 3,68 | 3,75 | 3,61 | 272.389,00 |
| 30 Mar 2024 | 3,69 | -0,150 | -3,91% | 3,83 | 3,92 | 3,64 | 429.392,00 |
| 29 Mar 2024 | 3,84 | -0,030 | -0,78% | 3,87 | 3,90 | 3,72 | 371.840,00 |
| 28 Mar 2024 | 3,87 | -0,080 | -2,03% | 3,95 | 4,11 | 3,77 | 413.876,00 |
| 27 Mar 2024 | 3,95 | 0,030 | 0,77% | 3,92 | 4,27 | 3,86 | 731.154,00 |
| 26 Mar 2024 | 3,92 | 0,300 | 8,29% | 3,60 | 4,05 | 3,59 | 704.301,00 |
| 25 Mar 2024 | 3,62 | 0,090 | 2,55% | 3,63 | 3,71 | 3,48 | 207.039,00 |
| 24 Mar 2024 | 3,53 | 0,030 | 0,86% | 3,50 | 3,93 | 3,35 | 286.577,00 |
| 23 Mar 2024 | 3,50 | -0,190 | -5,15% | 3,70 | 4,06 | 3,41 | 838.582,00 |
| 22 Mar 2024 | 3,69 | -0,220 | -5,63% | 3,87 | 3,90 | 3,62 | 600.226,00 |
| 21 Mar 2024 | 3,91 | 0,840 | 27,36% | 3,08 | 3,93 | 2,90 | 951.264,00 |
| 20 Mar 2024 | 3,07 | -0,110 | -3,46% | 3,21 | 3,27 | 2,77 | 751.727,00 |
| 19 Mar 2024 | 3,18 | -0,170 | -5,07% | 3,35 | 3,54 | 3,09 | 493.258,00 |
| 18 Mar 2024 | 3,35 | 0,190 | 6,01% | 3,20 | 3,41 | 3,03 | 332.796,00 |
| 17 Mar 2024 | 3,16 | -0,370 | -10,48% | 3,53 | 3,54 | 3,09 | 341.712,00 |
| 16 Mar 2024 | 3,53 | -0,360 | -9,25% | 3,79 | 3,85 | 3,17 | 979.289,00 |
| 15 Mar 2024 | 3,89 | 0,020 | 0,52% | 3,89 | 3,97 | 3,56 | 473.230,00 |
| 14 Mar 2024 | 3,87 | -0,130 | -3,25% | 3,98 | 4,10 | 3,81 | 538.671,00 |
| 13 Mar 2024 | 4,00 | 0,060 | 1,52% | 3,92 | 4,13 | 3,69 | 669.351,00 |
| 12 Mar 2024 | 3,94 | 0,00 | 0,00% | 3,89 | 4,20 | 3,70 | 1.170.314,00 |
| 11 Mar 2024 | 3,94 | 0,100 | 2,60% | 3,84 | 3,95 | 3,64 | 428.589,00 |
| 10 Mar 2024 | 3,84 | 0,060 | 1,59% | 3,76 | 4,39 | 3,75 | 1.032.482,00 |
| 09 Mar 2024 | 3,78 | 0,060 | 1,61% | 3,73 | 3,81 | 2,89 | 472.607,00 |
| 08 Mar 2024 | 3,72 | 0,210 | 5,98% | 3,51 | 3,73 | 3,41 | 432.069,00 |
| 07 Mar 2024 | 3,51 | 0,170 | 5,09% | 3,32 | 3,54 | 3,18 | 579.571,00 |
| 06 Mar 2024 | 3,34 | -0,310 | -8,49% | 3,62 | 3,86 | 2,73 | 961.010,00 |
| 05 Mar 2024 | 3,65 | -0,130 | -3,44% | 3,79 | 3,84 | 3,47 | 442.419,00 |
| 04 Mar 2024 | 3,78 | -0,160 | -4,06% | 3,91 | 4,01 | 3,46 | 518.743,00 |
| 03 Mar 2024 | 3,94 | 0,060 | 1,55% | 3,88 | 3,99 | 3,74 | 528.429,00 |
| 02 Mar 2024 | 3,88 | 0,010 | 0,26% | 3,89 | 3,98 | 3,79 | 473.859,00 |
| 01 Mar 2024 | 3,87 | -0,070 | -1,78% | 3,91 | 4,05 | 3,72 | 634.639,00 |
| 29 Feb 2024 | 3,94 | -0,200 | -4,83% | 4,14 | 4,35 | 3,25 | 1.022.631,00 |
| 28 Feb 2024 | 4,14 | 0,130 | 3,24% | 4,06 | 4,24 | 4,00 | 695.864,00 |
| 27 Feb 2024 | 4,01 | 0,120 | 3,08% | 3,90 | 4,08 | 3,77 | 408.212,00 |
| 26 Feb 2024 | 3,89 | -0,080 | -2,02% | 3,96 | 4,10 | 3,61 | 448.350,00 |
| 25 Feb 2024 | 3,97 | 0,220 | 5,87% | 3,76 | 4,01 | 3,67 | 318.388,00 |
| 24 Feb 2024 | 3,75 | -0,250 | -6,25% | 4,01 | 4,03 | 3,68 | 798.681,00 |
| 23 Feb 2024 | 4,00 | 0,040 | 1,01% | 3,94 | 4,24 | 3,80 | 1.008.180,00 |
| 22 Feb 2024 | 3,96 | 0,040 | 1,02% | 3,92 | 4,12 | 3,82 | 1.065.175,00 |
| 21 Feb 2024 | 3,92 | -0,210 | -5,08% | 4,17 | 4,60 | 3,65 | 1.734.795,00 |
| 20 Feb 2024 | 4,13 | -0,160 | -3,73% | 4,31 | 4,37 | 4,07 | 4.324.854,00 |
| 19 Feb 2024 | 4,29 | 0,140 | 3,37% | 4,14 | 4,33 | 4,04 | 897.483,00 |
| 18 Feb 2024 | 4,15 | -0,060 | -1,43% | 4,18 | 4,38 | 4,02 | 904.606,00 |
| 17 Feb 2024 | 4,21 | -0,320 | -7,06% | 4,53 | 4,57 | 4,06 | 1.985.416,00 |
| 16 Feb 2024 | 4,53 | -0,110 | -2,37% | 4,64 | 4,94 | 4,45 | 4.105.789,00 |
| 15 Feb 2024 | 4,64 | 1,04 | 28,89% | 3,60 | 4,81 | 3,53 | 3.312.964,00 |
| 14 Feb 2024 | 3,60 | -0,080 | -2,17% | 3,68 | 3,81 | 3,49 | 1.415.647,00 |
| 13 Feb 2024 | 3,68 | 0,510 | 16,09% | 3,18 | 3,86 | 3,13 | 1.839.164,00 |
| 12 Feb 2024 | 3,17 | 0,140 | 4,62% | 3,03 | 3,21 | 3,03 | 797.473,00 |
| 11 Feb 2024 | 3,03 | -0,090 | -2,88% | 3,14 | 3,25 | 3,02 | 596.627,00 |
| 10 Feb 2024 | 3,12 | 0,090 | 2,97% | 3,03 | 3,15 | 3,00 | 977.412,00 |
| 09 Feb 2024 | 3,03 | -0,010 | -0,33% | 3,04 | 3,26 | 2,98 | 692.314,00 |
| 08 Feb 2024 | 3,04 | 0,090 | 3,05% | 2,93 | 3,35 | 2,92 | 1.419.907,00 |
| 07 Feb 2024 | 2,95 | -0,050 | -1,67% | 2,98 | 3,11 | 2,86 | 934.605,00 |
| 06 Feb 2024 | 3,00 | -0,160 | -5,06% | 3,14 | 3,29 | 2,96 | 946.094,00 |
| 05 Feb 2024 | 3,16 | -0,050 | -1,56% | 3,23 | 3,46 | 3,12 | 1.461.876,00 |
| 04 Feb 2024 | 3,21 | -0,090 | -2,73% | 3,30 | 3,50 | 3,18 | 1.794.623,00 |
| 03 Feb 2024 | 3,30 | 0,640 | 24,06% | 2,65 | 4,10 | 2,63 | 3.521.493,00 |
| 02 Feb 2024 | 2,66 | -0,010 | -0,37% | 2,66 | 2,88 | 2,59 | 761.223,00 |
| 01 Feb 2024 | 2,67 | -0,320 | -10,70% | 2,99 | 3,08 | 2,62 | 1.248.363,00 |
| 31 Gen 2024 | 2,99 | -0,210 | -6,56% | 3,19 | 3,28 | 2,90 | 1.318.943,00 |
| 30 Gen 2024 | 3,20 | 0,370 | 13,07% | 2,81 | 3,41 | 2,77 | 2.634.657,00 |
| 29 Gen 2024 | 2,83 | -0,150 | -5,03% | 3,01 | 3,12 | 2,73 | 2.536.576,00 |
| 28 Gen 2024 | 2,98 | 0,900 | 43,27% | 2,08 | 3,13 | 1,99 | 2.186.171,00 |
|
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 |
