Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 11 Mag 2024 | 2,90 | -0,130 | -4,29% | 3,04 | 3,07 | 2,89 | 53.846,00 |
| 10 Mag 2024 | 3,03 | 0,060 | 2,02% | 2,96 | 3,05 | 2,88 | 61.614,00 |
| 09 Mag 2024 | 2,97 | -0,130 | -4,19% | 3,09 | 3,10 | 2,97 | 67.110,00 |
| 08 Mag 2024 | 3,10 | -0,180 | -5,49% | 3,28 | 3,31 | 3,09 | 41.319,00 |
| 07 Mag 2024 | 3,28 | 0,070 | 2,18% | 3,21 | 3,31 | 3,18 | 70.629,00 |
| 06 Mag 2024 | 3,21 | -0,020 | -0,62% | 3,23 | 3,27 | 3,17 | 43.557,00 |
| 05 Mag 2024 | 3,23 | 0,030 | 0,94% | 3,20 | 3,25 | 3,16 | 34.138,00 |
| 04 Mag 2024 | 3,20 | 0,080 | 2,56% | 3,12 | 3,30 | 3,10 | 57.200,00 |
| 03 Mag 2024 | 3,12 | 0,080 | 2,63% | 3,04 | 3,15 | 2,99 | 26.183,00 |
| 02 Mag 2024 | 3,04 | -0,060 | -1,94% | 3,10 | 3,18 | 2,95 | 55.816,00 |
| 01 Mag 2024 | 3,10 | -0,140 | -4,32% | 3,23 | 3,24 | 2,97 | 87.536,00 |
| 30 Apr 2024 | 3,24 | -0,030 | -0,92% | 3,61 | 3,65 | 3,19 | 64.634,00 |
| 29 Apr 2024 | 3,27 | -0,120 | -3,54% | 3,38 | 3,47 | 3,27 | 37.384,00 |
| 28 Apr 2024 | 3,39 | 0,110 | 3,35% | 3,28 | 3,41 | 3,24 | 22.365,00 |
| 27 Apr 2024 | 3,28 | -0,200 | -5,75% | 3,48 | 3,48 | 3,28 | 30.459,00 |
| 26 Apr 2024 | 3,48 | -0,140 | -3,87% | 3,47 | 3,52 | 3,27 | 33.825,00 |
| 25 Apr 2024 | 3,62 | 0,020 | 0,56% | 3,61 | 3,65 | 3,41 | 25.290,00 |
| 24 Apr 2024 | 3,60 | -0,150 | -4,00% | 3,74 | 3,84 | 3,58 | 51.262,00 |
| 23 Apr 2024 | 3,75 | 0,210 | 5,93% | 3,54 | 3,85 | 3,43 | 60.394,00 |
| 22 Apr 2024 | 3,54 | 0,160 | 4,73% | 3,38 | 3,78 | 3,16 | 127.192,00 |
| 21 Apr 2024 | 3,38 | 0,100 | 3,05% | 3,26 | 3,49 | 3,17 | 76.286,00 |
| 20 Apr 2024 | 3,28 | -0,310 | -8,64% | 3,57 | 3,57 | 3,00 | 250.153,00 |
| 19 Apr 2024 | 3,59 | 0,510 | 16,56% | 3,09 | 4,19 | 3,03 | 214.120,00 |
| 18 Apr 2024 | 3,08 | -0,150 | -4,64% | 3,23 | 3,30 | 3,03 | 97.362,00 |
| 17 Apr 2024 | 3,23 | -0,180 | -5,28% | 3,41 | 3,41 | 3,04 | 156.321,00 |
| 16 Apr 2024 | 3,41 | -0,170 | -4,75% | 3,60 | 3,75 | 3,35 | 51.168,00 |
| 15 Apr 2024 | 3,58 | 0,140 | 4,07% | 3,45 | 3,66 | 3,20 | 100.140,00 |
| 14 Apr 2024 | 3,44 | -0,420 | -10,88% | 3,87 | 4,11 | 3,15 | 146.674,00 |
| 13 Apr 2024 | 3,86 | -0,450 | -10,44% | 4,32 | 4,37 | 3,83 | 94.398,00 |
| 12 Apr 2024 | 4,31 | -0,130 | -2,93% | 4,43 | 4,62 | 4,28 | 101.891,00 |
| 11 Apr 2024 | 4,44 | 0,290 | 6,99% | 4,13 | 5,01 | 3,92 | 234.473,00 |
| 10 Apr 2024 | 4,15 | -0,120 | -2,81% | 4,29 | 4,45 | 4,04 | 168.725,00 |
| 09 Apr 2024 | 4,27 | -0,200 | -4,47% | 4,49 | 4,63 | 4,18 | 693.494,00 |
| 08 Apr 2024 | 4,47 | 0,200 | 4,68% | 4,26 | 5,10 | 4,24 | 605.840,00 |
| 07 Apr 2024 | 4,27 | 0,240 | 5,96% | 4,04 | 4,30 | 3,86 | 169.594,00 |
| 06 Apr 2024 | 4,03 | -0,190 | -4,50% | 4,24 | 4,57 | 3,89 | 236.188,00 |
| 05 Apr 2024 | 4,22 | -0,350 | -7,66% | 4,63 | 4,88 | 4,03 | 338.966,00 |
| 04 Apr 2024 | 4,57 | -1,06 | -18,83% | 5,60 | 6,24 | 4,25 | 1.447.629,00 |
| 03 Apr 2024 | 5,63 | 2,22 | 65,10% | 3,42 | 6,64 | 3,38 | 2.434.734,00 |
| 02 Apr 2024 | 3,41 | -0,070 | -2,01% | 3,50 | 3,58 | 3,30 | 39.775,00 |
| 01 Apr 2024 | 3,48 | -0,020 | -0,57% | 3,50 | 3,54 | 3,35 | 30.328,00 |
| 31 Mar 2024 | 3,50 | 0,00 | 0,00% | 3,52 | 3,58 | 3,45 | 33.708,00 |
| 30 Mar 2024 | 3,50 | 0,040 | 1,16% | 3,47 | 3,56 | 3,41 | 17.605,00 |
| 29 Mar 2024 | 3,46 | 0,120 | 3,59% | 3,34 | 3,58 | 3,30 | 62.710,00 |
| 28 Mar 2024 | 3,34 | -0,110 | -3,19% | 3,44 | 3,52 | 3,31 | 75.299,00 |
| 27 Mar 2024 | 3,45 | -0,260 | -7,01% | 3,73 | 3,75 | 3,39 | 81.989,00 |
| 26 Mar 2024 | 3,71 | -0,040 | -1,07% | 3,73 | 3,78 | 3,53 | 101.068,00 |
| 25 Mar 2024 | 3,75 | 0,130 | 3,59% | 3,57 | 3,85 | 3,54 | 65.449,00 |
| 24 Mar 2024 | 3,62 | 0,190 | 5,54% | 3,38 | 3,85 | 3,31 | 62.160,00 |
| 23 Mar 2024 | 3,43 | -0,030 | -0,87% | 3,46 | 3,50 | 3,31 | 37.431,00 |
| 22 Mar 2024 | 3,46 | 0,00 | 0,00% | 3,48 | 3,60 | 3,37 | 48.322,00 |
| 21 Mar 2024 | 3,46 | 0,270 | 8,46% | 3,21 | 3,50 | 3,13 | 62.902,00 |
| 20 Mar 2024 | 3,19 | -0,250 | -7,27% | 3,48 | 3,49 | 3,15 | 87.861,00 |
| 19 Mar 2024 | 3,44 | -0,320 | -8,51% | 3,75 | 3,75 | 3,34 | 91.379,00 |
| 18 Mar 2024 | 3,76 | 0,220 | 6,21% | 3,54 | 3,85 | 3,42 | 71.531,00 |
| 17 Mar 2024 | 3,54 | -0,140 | -3,80% | 3,68 | 3,77 | 3,37 | 60.650,00 |
| 16 Mar 2024 | 3,68 | -0,110 | -2,90% | 4,04 | 4,06 | 3,40 | 124.924,00 |
| 15 Mar 2024 | 3,79 | 0,010 | 0,26% | 3,79 | 3,84 | 3,64 | 36.599,00 |
| 14 Mar 2024 | 3,78 | 0,050 | 1,34% | 3,73 | 3,83 | 3,54 | 91.916,00 |
| 13 Mar 2024 | 3,73 | -0,180 | -4,60% | 3,91 | 3,95 | 3,66 | 57.934,00 |
| 12 Mar 2024 | 3,91 | -0,090 | -2,25% | 3,96 | 4,22 | 3,58 | 137.433,00 |
| 11 Mar 2024 | 4,00 | 0,00 | 0,00% | 4,03 | 4,35 | 3,88 | 136.005,00 |
| 10 Mar 2024 | 4,00 | 0,330 | 8,99% | 3,68 | 4,16 | 3,67 | 137.537,00 |
| 09 Mar 2024 | 3,67 | -0,320 | -8,02% | 3,97 | 4,02 | 3,58 | 55.114,00 |
| 08 Mar 2024 | 3,99 | 0,550 | 15,99% | 3,46 | 4,20 | 3,45 | 186.176,00 |
| 07 Mar 2024 | 3,44 | 0,150 | 4,56% | 3,42 | 3,50 | 3,16 | 106.221,00 |
| 06 Mar 2024 | 3,29 | -0,340 | -9,37% | 3,61 | 3,66 | 3,07 | 216.152,00 |
| 05 Mar 2024 | 3,63 | -0,200 | -5,22% | 3,86 | 3,89 | 3,55 | 107.844,00 |
| 04 Mar 2024 | 3,83 | -0,050 | -1,29% | 3,88 | 3,97 | 3,80 | 77.834,00 |
| 03 Mar 2024 | 3,88 | -0,100 | -2,51% | 4,04 | 4,17 | 3,81 | 92.213,00 |
| 02 Mar 2024 | 3,98 | 0,080 | 2,05% | 4,09 | 4,20 | 3,88 | 69.439,00 |
| 01 Mar 2024 | 3,90 | -0,220 | -5,34% | 4,12 | 4,13 | 3,89 | 107.080,00 |
| 29 Feb 2024 | 4,12 | -0,040 | -0,96% | 4,16 | 4,27 | 3,95 | 63.011,00 |
| 28 Feb 2024 | 4,16 | -0,200 | -4,59% | 4,39 | 4,39 | 4,04 | 85.856,00 |
| 27 Feb 2024 | 4,36 | -0,130 | -2,90% | 4,47 | 4,80 | 3,91 | 176.791,00 |
| 26 Feb 2024 | 4,49 | 0,700 | 18,47% | 3,81 | 4,58 | 3,75 | 115.735,00 |
| 25 Feb 2024 | 3,79 | 0,00 | 0,00% | 3,79 | 3,91 | 3,72 | 44.951,00 |
| 24 Feb 2024 | 3,79 | -0,080 | -2,07% | 3,87 | 4,26 | 3,72 | 115.713,00 |
| 23 Feb 2024 | 3,87 | 0,020 | 0,52% | 3,85 | 3,97 | 3,72 | 74.430,00 |
| 22 Feb 2024 | 3,85 | 0,00 | 0,00% | 3,86 | 3,88 | 3,52 | 65.713,00 |
| 21 Feb 2024 | 3,85 | -0,240 | -5,87% | 4,08 | 4,12 | 3,65 | 66.466,00 |
| 20 Feb 2024 | 4,09 | -0,350 | -7,88% | 4,42 | 4,50 | 3,92 | 51.782,00 |
| 19 Feb 2024 | 4,44 | 0,130 | 3,02% | 4,33 | 4,64 | 4,02 | 138.414,00 |
| 18 Feb 2024 | 4,31 | 0,590 | 15,86% | 3,73 | 4,95 | 3,50 | 618.377,00 |
| 17 Feb 2024 | 3,72 | 0,390 | 11,71% | 3,33 | 3,83 | 3,31 | 234.928,00 |
| 16 Feb 2024 | 3,33 | 0,090 | 2,78% | 3,25 | 3,37 | 3,21 | 58.286,00 |
| 15 Feb 2024 | 3,24 | 0,020 | 0,62% | 3,22 | 3,33 | 3,15 | 44.816,00 |
| 14 Feb 2024 | 3,22 | -0,180 | -5,29% | 3,42 | 3,45 | 3,19 | 31.152,00 |
| 13 Feb 2024 | 3,40 | 0,150 | 4,62% | 3,25 | 3,53 | 3,25 | 70.002,00 |
| 12 Feb 2024 | 3,25 | 0,040 | 1,25% | 3,21 | 3,27 | 3,17 | 28.442,00 |
| 11 Feb 2024 | 3,21 | -0,020 | -0,62% | 3,22 | 3,25 | 3,17 | 34.299,00 |
|
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 |
