Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 11 Mag 2024 | 3,46 | -0,310 | -8,30% | 3,70 | 3,75 | 3,40 | 8.410,00 |
| 10 Mag 2024 | 3,77 | 0,310 | 9,05% | 3,77 | 3,80 | 3,41 | 44.838,00 |
| 09 Mag 2024 | 3,46 | 0,070 | 1,99% | 3,39 | 3,63 | 3,33 | 3.642,00 |
| 08 Mag 2024 | 3,39 | -0,030 | -0,92% | 3,87 | 3,89 | 3,38 | 2.704,00 |
| 07 Mag 2024 | 3,42 | -0,120 | -3,39% | 4,03 | 9,87 | 3,10 | 5.821,00 |
| 06 Mag 2024 | 3,54 | 0,050 | 1,43% | 3,48 | 3,64 | 3,39 | 3.538,00 |
| 05 Mag 2024 | 3,49 | -0,020 | -0,51% | 3,85 | 3,87 | 3,46 | 1.261,00 |
| 04 Mag 2024 | 3,51 | 0,190 | 5,59% | 3,62 | 3,64 | 3,30 | 3.081,00 |
| 03 Mag 2024 | 3,33 | 0,090 | 2,83% | 3,58 | 3,59 | 3,13 | 4.902,00 |
| 02 Mag 2024 | 3,23 | -0,020 | -0,48% | 3,73 | 3,74 | 2,99 | 7.708,00 |
| 01 Mag 2024 | 3,25 | -0,170 | -4,85% | 3,42 | 3,92 | 3,10 | 6.893,00 |
| 30 Apr 2024 | 3,42 | -0,020 | -0,52% | 4,03 | 9,87 | 3,10 | 7.381,00 |
| 29 Apr 2024 | 3,43 | -0,030 | -0,96% | 3,86 | 3,87 | 3,43 | 2.959,00 |
| 28 Apr 2024 | 3,47 | 0,020 | 0,71% | 3,45 | 3,52 | 3,28 | 5.445,00 |
| 27 Apr 2024 | 3,44 | -0,090 | -2,66% | 3,54 | 3,55 | 3,42 | 9.319,00 |
| 26 Apr 2024 | 3,54 | 0,00 | 0,00% | 3,54 | 3,62 | 3,38 | 6.218,00 |
| 25 Apr 2024 | 3,54 | -0,230 | -6,17% | 4,11 | 4,11 | 3,49 | 6.193,00 |
| 24 Apr 2024 | 3,77 | -0,050 | -1,25% | 3,80 | 3,88 | 3,70 | 2.566,00 |
| 23 Apr 2024 | 3,82 | 0,110 | 2,96% | 4,03 | 4,21 | 3,10 | 4.416,00 |
| 22 Apr 2024 | 3,71 | -0,140 | -3,57% | 3,84 | 3,90 | 3,67 | 10.830,00 |
| 21 Apr 2024 | 3,84 | 0,310 | 8,63% | 3,54 | 3,88 | 3,50 | 5.255,00 |
| 20 Apr 2024 | 3,54 | 0,040 | 1,23% | 3,91 | 3,91 | 3,23 | 9.995,00 |
| 19 Apr 2024 | 3,50 | 0,100 | 3,09% | 3,37 | 3,51 | 3,27 | 9.837,00 |
| 18 Apr 2024 | 3,39 | -0,080 | -2,33% | 3,94 | 3,95 | 3,25 | 7.591,00 |
| 17 Apr 2024 | 3,47 | 0,070 | 2,03% | 3,39 | 3,51 | 3,25 | 13.034,00 |
| 16 Apr 2024 | 3,40 | -0,090 | -2,53% | 4,03 | 4,03 | 3,10 | 20.028,00 |
| 15 Apr 2024 | 3,49 | 0,250 | 7,81% | 4,03 | 4,03 | 3,10 | 23.096,00 |
| 14 Apr 2024 | 3,24 | -0,460 | -12,50% | 4,16 | 4,16 | 2,88 | 59.771,00 |
| 13 Apr 2024 | 3,70 | -0,960 | -20,61% | 4,67 | 4,77 | 3,50 | 37.418,00 |
| 12 Apr 2024 | 4,66 | -0,150 | -3,06% | 4,81 | 4,89 | 4,59 | 11.567,00 |
| 11 Apr 2024 | 4,81 | -0,040 | -0,85% | 4,86 | 4,90 | 4,55 | 19.382,00 |
| 10 Apr 2024 | 4,85 | -0,390 | -7,50% | 4,33 | 5,30 | 4,33 | 8.393,00 |
| 09 Apr 2024 | 5,24 | 0,350 | 7,21% | 4,08 | 5,32 | 3,35 | 9.924,00 |
| 08 Apr 2024 | 4,89 | 0,00 | -0,03% | 4,17 | 4,98 | 4,17 | 4.477,00 |
| 07 Apr 2024 | 4,89 | 0,070 | 1,54% | 4,79 | 4,93 | 4,79 | 8.442,00 |
| 06 Apr 2024 | 4,82 | -0,140 | -2,86% | 4,16 | 5,00 | 4,16 | 4.623,00 |
| 05 Apr 2024 | 4,96 | 0,250 | 5,30% | 4,72 | 5,10 | 4,64 | 9.781,00 |
| 04 Apr 2024 | 4,71 | -0,420 | -8,22% | 5,12 | 5,21 | 4,60 | 38.689,00 |
| 03 Apr 2024 | 5,13 | -0,320 | -5,80% | 4,26 | 5,53 | 4,26 | 35.224,00 |
| 02 Apr 2024 | 5,45 | -0,130 | -2,29% | 4,08 | 10,01 | 3,35 | 31.049,00 |
| 01 Apr 2024 | 5,57 | 0,220 | 4,06% | 5,38 | 5,73 | 5,38 | 8.335,00 |
| 31 Mar 2024 | 5,36 | -0,260 | -4,66% | 5,60 | 5,68 | 5,34 | 6.521,00 |
| 30 Mar 2024 | 5,62 | -0,230 | -3,98% | 5,80 | 5,80 | 5,52 | 23.285,00 |
| 29 Mar 2024 | 5,85 | -0,010 | -0,09% | 5,88 | 5,92 | 5,72 | 17.231,00 |
| 28 Mar 2024 | 5,86 | -0,260 | -4,32% | 6,11 | 6,17 | 5,79 | 17.006,00 |
| 27 Mar 2024 | 6,12 | -0,310 | -4,82% | 6,44 | 6,75 | 6,09 | 28.610,00 |
| 26 Mar 2024 | 6,43 | -0,980 | -13,17% | 4,08 | 7,12 | 3,35 | 190.487,00 |
| 25 Mar 2024 | 7,41 | 0,440 | 6,24% | 6,96 | 7,62 | 6,75 | 558.932,00 |
| 24 Mar 2024 | 6,97 | 2,70 | 63,16% | 3,89 | 7,14 | 3,88 | 246.552,00 |
| 23 Mar 2024 | 4,27 | 0,290 | 7,30% | 3,98 | 4,33 | 3,85 | 23.577,00 |
| 22 Mar 2024 | 3,98 | 0,150 | 3,91% | 3,76 | 4,07 | 3,75 | 11.809,00 |
| 21 Mar 2024 | 3,83 | 0,450 | 13,36% | 3,43 | 3,89 | 3,29 | 7.403,00 |
| 20 Mar 2024 | 3,38 | -0,420 | -11,11% | 4,08 | 4,09 | 3,34 | 20.558,00 |
| 19 Mar 2024 | 3,80 | -0,200 | -4,97% | 2,70 | 10,18 | 2,58 | 24.886,00 |
| 18 Mar 2024 | 4,00 | 0,180 | 4,68% | 3,88 | 4,08 | 3,69 | 14.480,00 |
| 17 Mar 2024 | 3,82 | -0,440 | -10,34% | 4,19 | 4,29 | 3,74 | 12.233,00 |
| 16 Mar 2024 | 4,26 | -0,250 | -5,57% | 2,70 | 4,34 | 2,58 | 31.916,00 |
| 15 Mar 2024 | 4,52 | -0,290 | -6,03% | 4,38 | 4,83 | 4,35 | 6.357,00 |
| 14 Mar 2024 | 4,81 | 0,080 | 1,75% | 4,71 | 4,94 | 4,63 | 47.046,00 |
| 13 Mar 2024 | 4,72 | 0,030 | 0,58% | 4,77 | 4,91 | 4,44 | 16.219,00 |
| 12 Mar 2024 | 4,70 | 0,180 | 4,07% | 2,70 | 4,82 | 2,58 | 63.473,00 |
| 11 Mar 2024 | 4,51 | -0,070 | -1,58% | 4,59 | 4,70 | 4,41 | 17.930,00 |
| 10 Mar 2024 | 4,58 | -0,040 | -0,95% | 4,57 | 4,73 | 4,52 | 44.552,00 |
| 09 Mar 2024 | 4,63 | 0,240 | 5,56% | 4,38 | 4,63 | 4,29 | 22.796,00 |
| 08 Mar 2024 | 4,38 | 0,190 | 4,48% | 4,18 | 4,42 | 4,05 | 8.594,00 |
| 07 Mar 2024 | 4,20 | 0,090 | 2,27% | 4,08 | 4,31 | 3,96 | 15.929,00 |
| 06 Mar 2024 | 4,10 | -0,720 | -14,90% | 4,82 | 5,19 | 3,64 | 62.866,00 |
| 05 Mar 2024 | 4,82 | 0,470 | 10,86% | 2,70 | 5,13 | 2,58 | 57.483,00 |
| 04 Mar 2024 | 4,35 | -0,250 | -5,40% | 4,59 | 4,61 | 4,23 | 28.853,00 |
| 03 Mar 2024 | 4,60 | 0,160 | 3,58% | 4,46 | 5,39 | 4,30 | 117.879,00 |
| 02 Mar 2024 | 4,44 | 0,840 | 23,32% | 3,59 | 4,78 | 3,59 | 209.597,00 |
| 01 Mar 2024 | 3,60 | 0,070 | 2,11% | 3,50 | 3,68 | 3,41 | 18.201,00 |
| 29 Feb 2024 | 3,53 | -0,030 | -0,84% | 3,57 | 3,79 | 3,39 | 39.797,00 |
| 28 Feb 2024 | 3,56 | 0,190 | 5,50% | 3,29 | 3,67 | 3,29 | 55.460,00 |
| 27 Feb 2024 | 3,37 | 0,110 | 3,52% | 2,70 | 3,40 | 2,58 | 26.842,00 |
| 26 Feb 2024 | 3,26 | 0,050 | 1,63% | 3,19 | 3,33 | 3,18 | 8.718,00 |
| 25 Feb 2024 | 3,20 | 0,110 | 3,63% | 3,06 | 3,24 | 3,01 | 20.649,00 |
| 24 Feb 2024 | 3,09 | -0,020 | -0,63% | 3,13 | 3,16 | 3,02 | 8.417,00 |
| 23 Feb 2024 | 3,11 | -0,040 | -1,37% | 3,17 | 3,21 | 3,09 | 7.366,00 |
| 22 Feb 2024 | 3,15 | -0,090 | -2,86% | 3,26 | 3,28 | 3,03 | 11.035,00 |
| 21 Feb 2024 | 3,25 | -0,140 | -4,18% | 3,40 | 3,43 | 3,10 | 14.061,00 |
| 20 Feb 2024 | 3,39 | 0,020 | 0,46% | 2,70 | 3,43 | 2,58 | 44.806,00 |
| 19 Feb 2024 | 3,37 | -0,140 | -4,09% | 3,52 | 3,55 | 3,37 | 17.149,00 |
| 18 Feb 2024 | 3,52 | 0,010 | 0,23% | 3,55 | 3,64 | 3,35 | 34.932,00 |
| 17 Feb 2024 | 3,51 | 0,190 | 5,72% | 3,40 | 3,96 | 3,36 | 101.534,00 |
| 16 Feb 2024 | 3,32 | 0,380 | 12,86% | 3,16 | 3,63 | 2,93 | 145.441,00 |
| 15 Feb 2024 | 2,94 | 0,110 | 3,71% | 2,84 | 3,00 | 2,81 | 29.192,00 |
| 14 Feb 2024 | 2,84 | -0,020 | -0,74% | 2,88 | 2,89 | 2,80 | 8.078,00 |
| 13 Feb 2024 | 2,86 | 0,120 | 4,55% | 2,70 | 2,89 | 2,58 | 33.703,00 |
| 12 Feb 2024 | 2,73 | 0,00 | -0,16% | 2,73 | 2,91 | 2,70 | 48.003,00 |
| 11 Feb 2024 | 2,74 | 0,00 | 0,04% | 2,74 | 2,79 | 2,65 | 6.331,00 |
|
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 |
