Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mag 2024 | 1,90 | 0,040 | 2,15% | 1,85 | 1,95 | 1,85 | 2.278.787,00 |
| 09 Mag 2024 | 1,86 | -0,110 | -5,58% | 1,97 | 2,02 | 1,84 | 3.144.045,00 |
| 08 Mag 2024 | 1,97 | 0,030 | 1,55% | 1,94 | 2,01 | 1,90 | 1.679.020,00 |
| 07 Mag 2024 | 1,94 | -0,080 | -3,96% | 2,03 | 2,08 | 1,93 | 1.015.644,00 |
| 06 Mag 2024 | 2,02 | -0,040 | -1,94% | 2,08 | 2,08 | 2,00 | 1.119.146,00 |
| 05 Mag 2024 | 2,06 | -0,070 | -3,29% | 2,12 | 2,18 | 2,06 | 1.358.787,00 |
| 04 Mag 2024 | 2,13 | 0,160 | 8,12% | 1,98 | 2,18 | 1,96 | 2.208.169,00 |
| 03 Mag 2024 | 1,97 | 0,020 | 1,03% | 1,94 | 2,20 | 1,87 | 1.193.540,00 |
| 02 Mag 2024 | 1,95 | 0,060 | 3,17% | 1,86 | 1,99 | 1,81 | 3.812.651,00 |
| 01 Mag 2024 | 1,89 | -0,290 | -13,30% | 2,19 | 2,20 | 1,82 | 3.136.502,00 |
| 30 Apr 2024 | 2,18 | 0,050 | 2,35% | 2,20 | 2,25 | 2,02 | 4.129.648,00 |
| 29 Apr 2024 | 2,13 | 0,080 | 3,90% | 2,06 | 2,17 | 2,04 | 1.478.441,00 |
| 28 Apr 2024 | 2,05 | 0,100 | 5,13% | 1,95 | 2,11 | 1,88 | 1.111.749,00 |
| 27 Apr 2024 | 1,95 | -0,080 | -3,94% | 2,03 | 2,04 | 1,93 | 649.509,00 |
| 26 Apr 2024 | 2,03 | 0,020 | 1,00% | 2,01 | 2,07 | 1,95 | 1.213.757,00 |
| 25 Apr 2024 | 2,01 | -0,100 | -4,74% | 2,11 | 2,19 | 1,98 | 1.234.850,00 |
| 24 Apr 2024 | 2,11 | -0,040 | -1,86% | 2,15 | 2,18 | 2,09 | 1.436.157,00 |
| 23 Apr 2024 | 2,15 | 0,070 | 3,37% | 2,15 | 2,18 | 2,07 | 640.835,00 |
| 22 Apr 2024 | 2,08 | -0,020 | -0,95% | 2,10 | 2,14 | 2,05 | 643.100,00 |
| 21 Apr 2024 | 2,10 | 0,100 | 5,00% | 1,98 | 2,12 | 1,96 | 818.325,00 |
| 20 Apr 2024 | 2,00 | 0,010 | 0,50% | 1,91 | 2,05 | 1,84 | 1.637.838,00 |
| 19 Apr 2024 | 1,99 | 0,100 | 5,29% | 1,89 | 2,03 | 1,84 | 1.150.219,00 |
| 18 Apr 2024 | 1,89 | -0,120 | -5,97% | 1,99 | 2,04 | 1,87 | 1.716.772,00 |
| 17 Apr 2024 | 2,01 | -0,030 | -1,47% | 2,03 | 2,08 | 1,90 | 2.333.605,00 |
| 16 Apr 2024 | 2,04 | -0,100 | -4,67% | 2,12 | 2,16 | 1,96 | 4.773.888,00 |
| 15 Apr 2024 | 2,14 | 0,280 | 15,05% | 1,85 | 2,17 | 1,77 | 5.942.943,00 |
| 14 Apr 2024 | 1,86 | -0,260 | -12,26% | 2,10 | 2,13 | 1,50 | 8.373.062,00 |
| 13 Apr 2024 | 2,12 | -0,430 | -16,86% | 2,54 | 2,58 | 1,67 | 8.284.852,00 |
| 12 Apr 2024 | 2,55 | -0,070 | -2,67% | 2,62 | 2,63 | 2,47 | 2.469.100,00 |
| 11 Apr 2024 | 2,62 | -0,060 | -2,24% | 2,68 | 2,74 | 2,56 | 3.403.461,00 |
| 10 Apr 2024 | 2,68 | -0,270 | -9,15% | 2,95 | 3,01 | 2,68 | 3.843.374,00 |
| 09 Apr 2024 | 2,95 | 0,250 | 9,26% | 2,70 | 3,05 | 2,67 | 3.966.502,00 |
| 08 Apr 2024 | 2,70 | 0,160 | 6,30% | 2,58 | 2,71 | 2,51 | 2.426.140,00 |
| 07 Apr 2024 | 2,54 | -0,070 | -2,68% | 2,60 | 2,64 | 2,50 | 921.229,00 |
| 06 Apr 2024 | 2,61 | 0,050 | 1,95% | 2,55 | 2,69 | 2,36 | 3.830.240,00 |
| 05 Apr 2024 | 2,56 | 0,010 | 0,39% | 2,54 | 2,69 | 2,52 | 2.737.438,00 |
| 04 Apr 2024 | 2,55 | -0,060 | -2,30% | 2,60 | 2,69 | 2,46 | 2.901.106,00 |
| 03 Apr 2024 | 2,61 | -0,240 | -8,42% | 2,83 | 2,85 | 2,56 | 3.386.213,00 |
| 02 Apr 2024 | 2,85 | -0,100 | -3,39% | 2,96 | 2,97 | 2,71 | 3.028.142,00 |
| 01 Apr 2024 | 2,95 | 0,170 | 6,12% | 2,78 | 2,97 | 2,77 | 2.589.881,00 |
| 31 Mar 2024 | 2,78 | -0,020 | -0,71% | 2,79 | 2,90 | 2,76 | 1.522.215,00 |
| 30 Mar 2024 | 2,80 | -0,080 | -2,78% | 2,89 | 2,90 | 2,79 | 1.442.241,00 |
| 29 Mar 2024 | 2,88 | -0,080 | -2,70% | 2,96 | 2,98 | 2,82 | 2.535.388,00 |
| 28 Mar 2024 | 2,96 | -0,160 | -5,13% | 3,14 | 3,30 | 2,94 | 4.208.376,00 |
| 27 Mar 2024 | 3,12 | -0,180 | -5,45% | 3,30 | 3,37 | 3,10 | 2.298.147,00 |
| 26 Mar 2024 | 3,30 | 0,160 | 5,10% | 3,12 | 3,40 | 3,10 | 6.116.840,00 |
| 25 Mar 2024 | 3,14 | 0,200 | 6,80% | 2,91 | 3,19 | 2,86 | 3.432.237,00 |
| 24 Mar 2024 | 2,94 | 0,210 | 7,69% | 2,74 | 3,00 | 2,72 | 2.472.378,00 |
| 23 Mar 2024 | 2,73 | -0,140 | -4,88% | 2,86 | 3,01 | 2,67 | 4.565.289,00 |
| 22 Mar 2024 | 2,87 | 0,260 | 9,96% | 2,59 | 2,95 | 2,56 | 4.166.726,00 |
| 21 Mar 2024 | 2,61 | 0,300 | 12,99% | 2,32 | 2,61 | 2,24 | 2.424.693,00 |
| 20 Mar 2024 | 2,31 | -0,190 | -7,60% | 2,52 | 2,56 | 2,23 | 4.409.815,00 |
| 19 Mar 2024 | 2,50 | -0,220 | -8,09% | 2,71 | 2,79 | 2,43 | 3.256.494,00 |
| 18 Mar 2024 | 2,72 | 0,010 | 0,37% | 2,73 | 2,76 | 2,56 | 1.740.741,00 |
| 17 Mar 2024 | 2,71 | -0,240 | -8,14% | 2,95 | 2,99 | 2,65 | 2.010.364,00 |
| 16 Mar 2024 | 2,95 | -0,240 | -7,52% | 3,19 | 3,21 | 2,81 | 3.859.070,00 |
| 15 Mar 2024 | 3,19 | -0,240 | -7,00% | 3,44 | 3,44 | 3,04 | 1.238.686,00 |
| 14 Mar 2024 | 3,43 | 0,140 | 4,26% | 3,32 | 3,64 | 3,31 | 2.393.798,00 |
| 13 Mar 2024 | 3,29 | -0,090 | -2,66% | 3,38 | 3,40 | 3,10 | 1.897.388,00 |
| 12 Mar 2024 | 3,38 | 0,100 | 3,05% | 3,29 | 3,43 | 3,15 | 5.567.452,00 |
| 11 Mar 2024 | 3,28 | -0,090 | -2,67% | 3,36 | 3,42 | 3,19 | 1.389.201,00 |
| 10 Mar 2024 | 3,37 | -0,050 | -1,46% | 3,42 | 3,46 | 3,35 | 1.375.823,00 |
| 09 Mar 2024 | 3,42 | -0,050 | -1,44% | 3,48 | 3,60 | 3,31 | 3.325.471,00 |
| 08 Mar 2024 | 3,47 | 0,080 | 2,36% | 3,40 | 3,53 | 3,29 | 2.456.548,00 |
| 07 Mar 2024 | 3,39 | 0,260 | 8,31% | 3,12 | 3,42 | 3,00 | 4.593.551,00 |
| 06 Mar 2024 | 3,13 | -0,160 | -4,86% | 3,28 | 3,63 | 2,65 | 7.195.384,00 |
| 05 Mar 2024 | 3,29 | -0,020 | -0,60% | 3,32 | 3,40 | 3,16 | 4.596.561,00 |
| 04 Mar 2024 | 3,31 | -0,130 | -3,78% | 3,44 | 3,53 | 3,17 | 1.903.449,00 |
| 03 Mar 2024 | 3,44 | 0,090 | 2,69% | 3,35 | 3,44 | 3,32 | 2.251.655,00 |
| 02 Mar 2024 | 3,35 | -0,020 | -0,59% | 3,36 | 3,45 | 3,28 | 5.164.905,00 |
| 01 Mar 2024 | 3,37 | -0,040 | -1,17% | 3,43 | 3,65 | 3,28 | 4.447.195,00 |
| 29 Feb 2024 | 3,41 | -0,050 | -1,45% | 3,46 | 3,53 | 3,09 | 6.737.112,00 |
| 28 Feb 2024 | 3,46 | -0,170 | -4,68% | 3,62 | 3,67 | 3,44 | 2.841.551,00 |
| 27 Feb 2024 | 3,63 | 0,230 | 6,76% | 3,38 | 3,70 | 3,29 | 6.039.404,00 |
| 26 Feb 2024 | 3,40 | 0,110 | 3,34% | 3,29 | 3,44 | 3,25 | 3.749.653,00 |
| 25 Feb 2024 | 3,29 | 0,200 | 6,47% | 3,08 | 3,33 | 3,01 | 3.149.818,00 |
| 24 Feb 2024 | 3,09 | 0,140 | 4,75% | 2,96 | 3,23 | 2,93 | 3.352.716,00 |
| 23 Feb 2024 | 2,95 | -0,120 | -3,91% | 3,07 | 3,16 | 2,95 | 2.431.663,00 |
| 22 Feb 2024 | 3,07 | -0,170 | -5,25% | 3,24 | 3,36 | 2,94 | 2.758.285,00 |
| 21 Feb 2024 | 3,24 | -0,150 | -4,42% | 3,40 | 3,41 | 3,04 | 2.293.727,00 |
| 20 Feb 2024 | 3,39 | 0,060 | 1,80% | 3,33 | 3,46 | 3,27 | 2.790.549,00 |
| 19 Feb 2024 | 3,33 | 0,210 | 6,73% | 3,12 | 3,35 | 3,08 | 1.017.331,00 |
| 18 Feb 2024 | 3,12 | -0,120 | -3,70% | 3,24 | 3,25 | 3,08 | 818.539,00 |
| 17 Feb 2024 | 3,24 | 0,010 | 0,31% | 3,23 | 3,36 | 3,12 | 1.482.382,00 |
| 16 Feb 2024 | 3,23 | -0,060 | -1,82% | 3,29 | 3,36 | 3,14 | 1.919.297,00 |
| 15 Feb 2024 | 3,29 | 0,180 | 5,79% | 3,10 | 3,32 | 3,06 | 2.063.660,00 |
| 14 Feb 2024 | 3,11 | 0,00 | 0,00% | 3,14 | 3,19 | 3,03 | 1.913.466,00 |
| 13 Feb 2024 | 3,11 | 0,230 | 7,99% | 2,88 | 3,14 | 2,83 | 1.382.745,00 |
| 12 Feb 2024 | 2,88 | -0,080 | -2,70% | 2,95 | 3,04 | 2,86 | 895.716,00 |
| 11 Feb 2024 | 2,96 | -0,020 | -0,67% | 2,98 | 3,03 | 2,91 | 594.114,00 |
|
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 |
