Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 12 Mag 2024 | 3,26 | 0,010 | 0,31% | 3,25 | 3,44 | 3,25 | 2.442,00 |
| 11 Mag 2024 | 3,25 | -0,110 | -3,27% | 3,36 | 3,44 | 3,25 | 2.199,00 |
| 10 Mag 2024 | 3,36 | 0,120 | 3,70% | 3,24 | 3,47 | 3,19 | 2.422,00 |
| 09 Mag 2024 | 3,24 | -0,320 | -8,99% | 3,56 | 3,56 | 3,21 | 1.363,00 |
| 08 Mag 2024 | 3,56 | -0,140 | -3,78% | 3,70 | 3,94 | 3,54 | 727,00 |
| 07 Mag 2024 | 3,70 | 0,150 | 4,23% | 3,62 | 3,94 | 3,53 | 466,00 |
| 06 Mag 2024 | 3,55 | 0,290 | 8,90% | 3,26 | 4,35 | 3,15 | 3.637,00 |
| 05 Mag 2024 | 3,26 | -0,010 | -0,31% | 3,27 | 3,30 | 3,13 | 2.024,00 |
| 04 Mag 2024 | 3,27 | 0,190 | 6,17% | 3,08 | 3,38 | 3,08 | 1.478,00 |
| 03 Mag 2024 | 3,08 | 0,100 | 3,36% | 2,98 | 3,21 | 2,98 | 3.766,00 |
| 02 Mag 2024 | 2,98 | -0,030 | -1,00% | 3,01 | 3,17 | 2,81 | 1.397,00 |
| 01 Mag 2024 | 3,01 | -0,400 | -11,73% | 3,41 | 3,46 | 3,01 | 1.834,00 |
| 30 Apr 2024 | 3,41 | -0,200 | -5,54% | 3,60 | 3,61 | 3,33 | 2.561,00 |
| 29 Apr 2024 | 3,61 | 0,010 | 0,28% | 3,60 | 3,90 | 3,60 | 1.926,00 |
| 28 Apr 2024 | 3,60 | -0,030 | -0,83% | 3,63 | 3,90 | 3,59 | 1.711,00 |
| 27 Apr 2024 | 3,63 | -0,120 | -3,20% | 3,75 | 3,88 | 3,58 | 297,00 |
| 26 Apr 2024 | 3,75 | 0,150 | 4,17% | 3,60 | 4,30 | 3,33 | 3.436,00 |
| 25 Apr 2024 | 3,60 | -0,360 | -9,09% | 3,97 | 4,30 | 3,49 | 2.788,00 |
| 24 Apr 2024 | 3,96 | -0,100 | -2,46% | 3,88 | 4,46 | 3,82 | 994,00 |
| 23 Apr 2024 | 4,06 | 0,570 | 16,33% | 3,40 | 4,81 | 3,33 | 748,00 |
| 22 Apr 2024 | 3,49 | -0,150 | -4,12% | 3,64 | 4,39 | 3,44 | 1.287,00 |
| 21 Apr 2024 | 3,64 | 0,00 | 0,00% | 3,64 | 3,97 | 3,34 | 1.634,00 |
| 20 Apr 2024 | 3,64 | -0,110 | -2,93% | 3,75 | 3,91 | 3,58 | 2.263,00 |
| 19 Apr 2024 | 3,75 | 0,480 | 14,68% | 3,27 | 4,69 | 3,27 | 1.955,00 |
| 18 Apr 2024 | 3,27 | 0,150 | 4,81% | 3,12 | 3,60 | 3,00 | 4.402,00 |
| 17 Apr 2024 | 3,12 | -0,110 | -3,41% | 3,23 | 3,28 | 3,01 | 12.374,00 |
| 16 Apr 2024 | 3,23 | -0,380 | -10,53% | 3,44 | 4,05 | 3,18 | 2.101,00 |
| 15 Apr 2024 | 3,61 | 0,340 | 10,40% | 3,27 | 5,00 | 3,12 | 2.201,00 |
| 14 Apr 2024 | 3,27 | -0,420 | -11,38% | 3,69 | 5,00 | 2,24 | 3.278,00 |
| 13 Apr 2024 | 3,69 | -0,430 | -10,44% | 4,12 | 4,31 | 2,93 | 3.648,00 |
| 12 Apr 2024 | 4,12 | 0,020 | 0,49% | 4,10 | 5,09 | 3,66 | 1.882,00 |
| 11 Apr 2024 | 4,10 | -0,030 | -0,73% | 4,11 | 4,19 | 3,98 | 3.727,00 |
| 10 Apr 2024 | 4,13 | -0,350 | -7,81% | 4,48 | 4,49 | 4,10 | 4.045,00 |
| 09 Apr 2024 | 4,48 | 0,280 | 6,67% | 4,22 | 4,75 | 4,15 | 1.777,00 |
| 08 Apr 2024 | 4,20 | -0,480 | -10,26% | 4,68 | 4,68 | 3,97 | 1.153,00 |
| 07 Apr 2024 | 4,68 | 0,610 | 14,99% | 4,07 | 4,68 | 3,97 | 1.328,00 |
| 06 Apr 2024 | 4,07 | -0,420 | -9,35% | 4,49 | 4,87 | 3,92 | 2.545,00 |
| 05 Apr 2024 | 4,49 | 0,090 | 2,05% | 4,40 | 4,65 | 4,33 | 2.284,00 |
| 04 Apr 2024 | 4,40 | -0,140 | -3,08% | 4,54 | 5,09 | 4,33 | 1.162,00 |
| 03 Apr 2024 | 4,54 | -0,290 | -6,00% | 4,83 | 5,55 | 4,32 | 2.219,00 |
| 02 Apr 2024 | 4,83 | 0,160 | 3,43% | 4,78 | 5,07 | 4,51 | 986,00 |
| 01 Apr 2024 | 4,67 | -0,130 | -2,71% | 4,80 | 5,19 | 4,15 | 2.827,00 |
| 31 Mar 2024 | 4,80 | 0,120 | 2,56% | 4,68 | 5,68 | 4,52 | 7.015,00 |
| 30 Mar 2024 | 4,68 | -1,12 | -19,31% | 5,80 | 6,08 | 4,68 | 9.715,00 |
| 29 Mar 2024 | 5,80 | 0,090 | 1,58% | 5,71 | 6,57 | 5,51 | 7.385,00 |
| 28 Mar 2024 | 5,71 | -0,300 | -4,99% | 6,01 | 6,17 | 5,62 | 5.687,00 |
| 27 Mar 2024 | 6,01 | -0,070 | -1,15% | 6,08 | 6,41 | 5,81 | 8.265,00 |
| 26 Mar 2024 | 6,08 | -0,590 | -8,85% | 6,32 | 6,48 | 6,00 | 5.993,00 |
| 25 Mar 2024 | 6,67 | -0,490 | -6,84% | 6,81 | 7,60 | 6,10 | 8.761,00 |
| 24 Mar 2024 | 7,16 | 1,97 | 37,96% | 5,19 | 7,60 | 4,94 | 9.828,00 |
| 23 Mar 2024 | 5,19 | 0,140 | 2,77% | 5,05 | 5,29 | 4,78 | 4.315,00 |
| 22 Mar 2024 | 5,05 | -0,620 | -10,93% | 5,67 | 6,64 | 4,44 | 8.179,00 |
| 21 Mar 2024 | 5,67 | 0,560 | 10,96% | 5,15 | 5,85 | 5,01 | 7.807,00 |
| 20 Mar 2024 | 5,11 | -0,990 | -16,23% | 6,07 | 6,07 | 5,04 | 11.071,00 |
| 19 Mar 2024 | 6,10 | -0,130 | -2,09% | 6,17 | 6,80 | 5,83 | 4.494,00 |
| 18 Mar 2024 | 6,23 | 0,940 | 17,77% | 5,41 | 6,54 | 5,21 | 7.173,00 |
| 17 Mar 2024 | 5,29 | -0,930 | -14,95% | 6,20 | 6,28 | 4,93 | 10.613,00 |
| 16 Mar 2024 | 6,22 | -0,480 | -7,16% | 6,38 | 7,41 | 6,03 | 7.838,00 |
| 15 Mar 2024 | 6,70 | -0,220 | -3,18% | 6,83 | 8,28 | 6,06 | 18.384,00 |
| 14 Mar 2024 | 6,92 | 1,81 | 35,42% | 5,11 | 7,50 | 5,03 | 13.020,00 |
| 13 Mar 2024 | 5,11 | -1,00 | -16,37% | 6,11 | 7,00 | 4,58 | 20.484,00 |
| 12 Mar 2024 | 6,11 | -0,360 | -5,56% | 6,69 | 7,10 | 5,34 | 14.922,00 |
| 11 Mar 2024 | 6,47 | 0,220 | 3,52% | 6,25 | 11,95 | 6,06 | 37.888,00 |
| 10 Mar 2024 | 6,25 | 3,89 | 164,83% | 2,36 | 7,00 | 2,27 | 36.674,00 |
| 09 Mar 2024 | 2,36 | 0,180 | 8,26% | 2,18 | 3,00 | 2,17 | 17.264,00 |
| 08 Mar 2024 | 2,18 | -0,110 | -4,80% | 2,29 | 2,33 | 2,17 | 10.597,00 |
| 07 Mar 2024 | 2,29 | 0,160 | 7,51% | 2,13 | 3,09 | 1,82 | 24.137,00 |
| 06 Mar 2024 | 2,13 | 0,00 | 0,00% | 2,13 | 2,65 | 2,01 | 19.341,00 |
| 05 Mar 2024 | 2,13 | -0,080 | -3,62% | 2,18 | 2,19 | 1,70 | 4.959,00 |
| 04 Mar 2024 | 2,21 | 0,040 | 1,84% | 2,17 | 2,48 | 2,09 | 9.579,00 |
| 03 Mar 2024 | 2,17 | -0,080 | -3,56% | 2,22 | 2,28 | 1,56 | 10.507,00 |
| 02 Mar 2024 | 2,25 | 0,110 | 5,14% | 2,14 | 2,30 | 2,10 | 7.235,00 |
| 01 Mar 2024 | 2,14 | 0,060 | 2,88% | 2,11 | 2,60 | 2,09 | 8.537,00 |
| 29 Feb 2024 | 2,08 | -0,070 | -3,26% | 2,14 | 2,29 | 2,05 | 8.322,00 |
| 28 Feb 2024 | 2,15 | -0,140 | -6,11% | 2,29 | 2,47 | 2,12 | 10.008,00 |
| 27 Feb 2024 | 2,29 | -0,160 | -6,53% | 2,48 | 3,00 | 2,05 | 10.922,00 |
| 26 Feb 2024 | 2,45 | 0,430 | 21,29% | 2,00 | 3,18 | 1,86 | 18.908,00 |
| 25 Feb 2024 | 2,02 | 0,170 | 9,19% | 1,83 | 2,61 | 1,74 | 16.818,00 |
| 24 Feb 2024 | 1,85 | -0,440 | -19,21% | 2,35 | 2,35 | 1,82 | 26.320,00 |
| 23 Feb 2024 | 2,29 | -0,690 | -23,15% | 2,92 | 3,19 | 2,06 | 37.630,00 |
| 22 Feb 2024 | 2,98 | 1,40 | 88,61% | 1,56 | 3,19 | 1,56 | 49.352,00 |
| 21 Feb 2024 | 1,58 | 0,020 | 1,28% | 1,56 | 1,59 | 1,40 | 12.092,00 |
| 20 Feb 2024 | 1,56 | 0,090 | 6,12% | 1,47 | 1,67 | 1,46 | 9.505,00 |
| 19 Feb 2024 | 1,47 | 0,040 | 2,80% | 1,43 | 1,48 | 1,43 | 14.316,00 |
| 18 Feb 2024 | 1,43 | -0,060 | -4,03% | 1,49 | 1,52 | 1,42 | 14.500,00 |
| 17 Feb 2024 | 1,49 | 0,010 | 0,68% | 1,48 | 1,50 | 1,44 | 13.819,00 |
| 16 Feb 2024 | 1,48 | -0,060 | -3,90% | 1,54 | 1,58 | 1,48 | 16.799,00 |
| 15 Feb 2024 | 1,54 | 0,020 | 1,32% | 1,52 | 1,56 | 1,48 | 14.887,00 |
| 14 Feb 2024 | 1,52 | 0,00 | 0,00% | 1,53 | 1,53 | 1,46 | 11.292,00 |
| 13 Feb 2024 | 1,52 | 0,060 | 4,11% | 1,46 | 1,53 | 1,36 | 9.582,00 |
| 12 Feb 2024 | 1,46 | 0,00 | 0,00% | 1,46 | 1,55 | 1,42 | 16.207,00 |
| 11 Feb 2024 | 1,46 | -0,070 | -4,58% | 1,53 | 1,54 | 1,42 | 14.333,00 |
|
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 |
