Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 24 Mag 2024 | 2,79 | -0,020 | -0,85% | 2,82 | 2,86 | 2,73 | 14.267.107,00 |
| 23 Mag 2024 | 2,82 | -0,050 | -1,57% | 2,88 | 2,88 | 2,82 | 14.277.866,00 |
| 22 Mag 2024 | 2,86 | 0,020 | 0,77% | 2,84 | 2,90 | 2,82 | 18.075.262,00 |
| 21 Mag 2024 | 2,84 | 0,110 | 4,18% | 2,73 | 2,84 | 2,69 | 18.329.799,00 |
| 20 Mag 2024 | 2,73 | -0,070 | -2,64% | 2,80 | 2,85 | 2,71 | 8.316.321,00 |
| 19 Mag 2024 | 2,80 | -0,020 | -0,85% | 2,82 | 2,84 | 2,76 | 4.602.423,00 |
| 18 Mag 2024 | 2,82 | 0,070 | 2,62% | 2,77 | 2,84 | 2,75 | 7.400.684,00 |
| 17 Mag 2024 | 2,75 | -0,100 | -3,40% | 2,85 | 2,85 | 2,75 | 12.286.524,00 |
| 16 Mag 2024 | 2,85 | 0,150 | 5,36% | 2,70 | 2,85 | 2,70 | 9.473.048,00 |
| 15 Mag 2024 | 2,70 | -0,100 | -3,67% | 2,81 | 2,81 | 2,70 | 12.329.031,00 |
| 14 Mag 2024 | 2,81 | -0,030 | -0,92% | 2,83 | 2,86 | 2,76 | 19.779.747,00 |
| 13 Mag 2024 | 2,83 | 0,010 | 0,28% | 2,83 | 2,89 | 2,83 | 4.712.871,00 |
| 12 Mag 2024 | 2,83 | 0,00 | -0,04% | 2,83 | 2,87 | 2,80 | 7.970.836,00 |
| 11 Mag 2024 | 2,83 | -0,070 | -2,28% | 2,89 | 2,94 | 2,80 | 9.545.176,00 |
| 10 Mag 2024 | 2,89 | 0,060 | 2,12% | 2,83 | 2,93 | 2,82 | 8.449.887,00 |
| 09 Mag 2024 | 2,83 | -0,040 | -1,32% | 2,87 | 2,90 | 2,80 | 18.894.832,00 |
| 08 Mag 2024 | 2,87 | -0,090 | -2,97% | 2,96 | 3,01 | 2,87 | 9.247.419,00 |
| 07 Mag 2024 | 2,96 | -0,010 | -0,27% | 2,95 | 3,03 | 2,91 | 23.596.562,00 |
| 06 Mag 2024 | 2,97 | -0,010 | -0,44% | 2,98 | 3,01 | 2,93 | 12.097.601,00 |
| 05 Mag 2024 | 2,98 | -0,040 | -1,39% | 3,02 | 3,05 | 2,97 | 8.249.030,00 |
| 04 Mag 2024 | 3,02 | 0,160 | 5,70% | 2,86 | 3,02 | 2,84 | 13.660.082,00 |
| 03 Mag 2024 | 2,86 | 0,040 | 1,60% | 2,80 | 2,89 | 2,74 | 10.493.230,00 |
| 02 Mag 2024 | 2,81 | -0,050 | -1,64% | 2,86 | 2,88 | 2,58 | 11.897.166,00 |
| 01 Mag 2024 | 2,86 | -0,220 | -7,05% | 3,09 | 3,16 | 2,70 | 20.468.982,00 |
| 30 Apr 2024 | 3,08 | 0,130 | 4,31% | 2,89 | 3,29 | 2,75 | 32.516.494,00 |
| 29 Apr 2024 | 2,95 | -0,130 | -4,07% | 3,09 | 3,10 | 2,93 | 7.319.666,00 |
| 28 Apr 2024 | 3,08 | 0,080 | 2,67% | 3,00 | 3,09 | 2,85 | 5.154.347,00 |
| 27 Apr 2024 | 3,00 | -0,120 | -3,94% | 3,15 | 3,23 | 2,96 | 15.391.662,00 |
| 26 Apr 2024 | 3,12 | 0,150 | 5,16% | 2,96 | 3,19 | 2,90 | 9.560.406,00 |
| 25 Apr 2024 | 2,97 | -0,160 | -5,06% | 3,11 | 3,20 | 2,92 | 13.774.419,00 |
| 24 Apr 2024 | 3,12 | -0,210 | -6,27% | 3,28 | 3,39 | 3,09 | 30.817.514,00 |
| 23 Apr 2024 | 3,33 | 0,480 | 16,99% | 2,89 | 3,41 | 2,75 | 28.812.333,00 |
| 22 Apr 2024 | 2,85 | -0,070 | -2,23% | 2,88 | 2,95 | 2,80 | 9.967.900,00 |
| 21 Apr 2024 | 2,91 | 0,230 | 8,69% | 2,70 | 2,92 | 2,67 | 12.941.607,00 |
| 20 Apr 2024 | 2,68 | -0,060 | -2,12% | 2,74 | 2,74 | 2,55 | 9.465.357,00 |
| 19 Apr 2024 | 2,74 | 0,070 | 2,74% | 2,67 | 2,76 | 2,62 | 7.089.403,00 |
| 18 Apr 2024 | 2,67 | -0,150 | -5,26% | 2,80 | 2,86 | 2,64 | 17.267.615,00 |
| 17 Apr 2024 | 2,81 | 0,010 | 0,46% | 2,80 | 2,92 | 2,66 | 16.500.756,00 |
| 16 Apr 2024 | 2,80 | -0,150 | -5,21% | 2,89 | 2,97 | 2,70 | 16.823.456,00 |
| 15 Apr 2024 | 2,95 | 0,240 | 8,84% | 2,69 | 2,98 | 2,60 | 16.308.796,00 |
| 14 Apr 2024 | 2,71 | -0,500 | -15,61% | 3,20 | 3,20 | 2,37 | 20.184.926,00 |
| 13 Apr 2024 | 3,22 | -0,290 | -8,32% | 3,51 | 3,53 | 2,83 | 20.640.066,00 |
| 12 Apr 2024 | 3,51 | -0,070 | -2,01% | 3,58 | 3,60 | 3,46 | 13.568.307,00 |
| 11 Apr 2024 | 3,58 | 0,120 | 3,32% | 3,47 | 3,60 | 3,42 | 14.590.331,00 |
| 10 Apr 2024 | 3,47 | -0,220 | -5,97% | 3,69 | 3,70 | 3,44 | 14.995.441,00 |
| 09 Apr 2024 | 3,69 | 0,070 | 1,80% | 3,62 | 3,71 | 3,55 | 14.335.983,00 |
| 08 Apr 2024 | 3,62 | 0,00 | 0,08% | 3,65 | 3,68 | 3,60 | 20.404.725,00 |
| 07 Apr 2024 | 3,62 | 0,120 | 3,34% | 3,47 | 3,72 | 3,46 | 14.965.587,00 |
| 06 Apr 2024 | 3,50 | -0,110 | -3,02% | 3,60 | 3,63 | 3,42 | 21.054.631,00 |
| 05 Apr 2024 | 3,61 | -0,120 | -3,09% | 3,68 | 3,73 | 3,54 | 14.551.460,00 |
| 04 Apr 2024 | 3,72 | 0,080 | 2,20% | 3,61 | 3,90 | 3,47 | 25.468.808,00 |
| 03 Apr 2024 | 3,64 | -0,300 | -7,56% | 3,96 | 3,96 | 3,50 | 27.593.478,00 |
| 02 Apr 2024 | 3,94 | -0,200 | -4,71% | 4,16 | 4,18 | 3,80 | 30.222.536,00 |
| 01 Apr 2024 | 4,14 | 0,050 | 1,25% | 4,09 | 4,20 | 4,06 | 23.486.436,00 |
| 31 Mar 2024 | 4,09 | -0,030 | -0,78% | 4,12 | 4,18 | 4,08 | 20.238.585,00 |
| 30 Mar 2024 | 4,12 | -0,150 | -3,45% | 4,27 | 4,28 | 4,09 | 30.528.216,00 |
| 29 Mar 2024 | 4,27 | 0,140 | 3,42% | 4,13 | 4,31 | 4,03 | 20.485.611,00 |
| 28 Mar 2024 | 4,12 | -0,040 | -0,84% | 4,15 | 4,28 | 4,02 | 24.845.103,00 |
| 27 Mar 2024 | 4,16 | -0,140 | -3,23% | 4,28 | 4,43 | 4,13 | 33.798.239,00 |
| 26 Mar 2024 | 4,30 | 0,170 | 4,07% | 4,11 | 4,56 | 4,07 | 35.279.956,00 |
| 25 Mar 2024 | 4,13 | 0,220 | 5,55% | 3,90 | 4,58 | 3,87 | 29.833.195,00 |
| 24 Mar 2024 | 3,91 | -0,030 | -0,86% | 3,94 | 4,05 | 3,86 | 20.275.717,00 |
| 23 Mar 2024 | 3,95 | 0,050 | 1,26% | 3,92 | 4,09 | 3,71 | 24.396.145,00 |
| 22 Mar 2024 | 3,90 | -0,190 | -4,69% | 4,11 | 4,11 | 3,83 | 26.633.561,00 |
| 21 Mar 2024 | 4,09 | 0,310 | 8,29% | 3,82 | 4,15 | 3,60 | 22.077.706,00 |
| 20 Mar 2024 | 3,78 | -0,210 | -5,20% | 3,93 | 4,25 | 3,49 | 26.222.804,00 |
| 19 Mar 2024 | 3,98 | -0,460 | -10,27% | 4,42 | 4,64 | 3,90 | 37.477.385,00 |
| 18 Mar 2024 | 4,44 | 0,220 | 5,09% | 4,29 | 4,63 | 4,12 | 20.640.396,00 |
| 17 Mar 2024 | 4,23 | -0,490 | -10,47% | 4,69 | 5,04 | 4,15 | 33.092.906,00 |
| 16 Mar 2024 | 4,72 | 0,120 | 2,56% | 4,64 | 4,90 | 4,00 | 41.166.703,00 |
| 15 Mar 2024 | 4,60 | -0,710 | -13,35% | 5,34 | 5,58 | 4,28 | 30.191.208,00 |
| 14 Mar 2024 | 5,31 | 0,670 | 14,39% | 4,70 | 6,05 | 4,54 | 29.182.741,00 |
| 13 Mar 2024 | 4,64 | 0,530 | 12,78% | 4,06 | 5,74 | 3,96 | 32.640.366,00 |
| 12 Mar 2024 | 4,12 | 0,750 | 22,25% | 3,32 | 4,47 | 3,24 | 61.000.053,00 |
| 11 Mar 2024 | 3,37 | 0,010 | 0,39% | 3,37 | 3,50 | 3,33 | 26.502.120,00 |
| 10 Mar 2024 | 3,35 | 0,080 | 2,47% | 3,26 | 3,51 | 3,24 | 25.355.779,00 |
| 09 Mar 2024 | 3,27 | -0,050 | -1,53% | 3,34 | 3,40 | 3,16 | 29.674.981,00 |
| 08 Mar 2024 | 3,32 | 0,00 | 0,06% | 3,33 | 3,41 | 3,22 | 31.111.331,00 |
| 07 Mar 2024 | 3,32 | 0,140 | 4,47% | 3,19 | 3,39 | 3,05 | 36.316.895,00 |
| 06 Mar 2024 | 3,18 | -0,180 | -5,41% | 3,36 | 3,74 | 3,04 | 28.223.380,00 |
| 05 Mar 2024 | 3,36 | -0,080 | -2,38% | 3,40 | 3,56 | 3,35 | 49.475.877,00 |
| 04 Mar 2024 | 3,44 | -0,030 | -0,89% | 3,46 | 3,71 | 3,29 | 28.674.848,00 |
| 03 Mar 2024 | 3,48 | 0,230 | 6,99% | 3,21 | 3,64 | 3,02 | 46.658.546,00 |
| 02 Mar 2024 | 3,25 | 0,440 | 15,59% | 2,77 | 3,35 | 2,76 | 43.723.304,00 |
| 01 Mar 2024 | 2,81 | 0,080 | 2,82% | 2,73 | 2,88 | 2,71 | 60.607.425,00 |
| 29 Feb 2024 | 2,73 | 0,030 | 1,04% | 2,71 | 2,93 | 2,63 | 51.994.404,00 |
| 28 Feb 2024 | 2,71 | -0,010 | -0,37% | 2,73 | 2,84 | 2,66 | 47.848.186,00 |
| 27 Feb 2024 | 2,72 | 0,200 | 7,82% | 2,52 | 3,04 | 2,51 | 67.175.655,00 |
| 26 Feb 2024 | 2,52 | 0,090 | 3,62% | 2,42 | 2,52 | 2,40 | 34.541.173,00 |
| 25 Feb 2024 | 2,43 | 0,040 | 1,76% | 2,41 | 2,45 | 2,38 | 38.716.946,00 |
|
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 |
