Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 07 Mag 2024 | 2,34 | -0,130 | -5,08% | 2,46 | 2,52 | 2,33 | 84.894,00 |
| 06 Mag 2024 | 2,46 | 0,080 | 3,32% | 2,38 | 2,52 | 2,33 | 61.908,00 |
| 05 Mag 2024 | 2,38 | -0,010 | -0,50% | 2,39 | 2,43 | 2,37 | 107.244,00 |
| 04 Mag 2024 | 2,39 | 0,150 | 6,69% | 2,24 | 2,50 | 2,23 | 248.467,00 |
| 03 Mag 2024 | 2,24 | 0,090 | 4,13% | 2,16 | 2,29 | 2,07 | 102.740,00 |
| 02 Mag 2024 | 2,15 | -0,020 | -0,74% | 2,17 | 2,20 | 2,03 | 305.207,00 |
| 01 Mag 2024 | 2,17 | -0,170 | -7,34% | 2,34 | 2,37 | 2,09 | 143.377,00 |
| 30 Apr 2024 | 2,34 | -0,050 | -1,89% | 2,39 | 2,42 | 2,27 | 61.758,00 |
| 29 Apr 2024 | 2,39 | -0,060 | -2,25% | 2,45 | 2,54 | 2,38 | 93.526,00 |
| 28 Apr 2024 | 2,44 | 0,060 | 2,52% | 2,39 | 2,46 | 2,29 | 104.273,00 |
| 27 Apr 2024 | 2,38 | -0,090 | -3,52% | 2,46 | 2,47 | 2,36 | 46.356,00 |
| 26 Apr 2024 | 2,47 | -0,110 | -4,08% | 2,46 | 2,55 | 2,38 | 145.863,00 |
| 25 Apr 2024 | 2,57 | 0,010 | 0,23% | 2,57 | 2,72 | 2,55 | 87.095,00 |
| 24 Apr 2024 | 2,57 | -0,010 | -0,35% | 2,57 | 2,62 | 2,53 | 102.445,00 |
| 23 Apr 2024 | 2,58 | 0,080 | 3,16% | 2,52 | 2,64 | 2,50 | 128.657,00 |
| 22 Apr 2024 | 2,50 | -0,070 | -2,76% | 2,57 | 2,75 | 2,46 | 204.379,00 |
| 21 Apr 2024 | 2,57 | 0,200 | 8,31% | 2,35 | 2,58 | 2,33 | 164.987,00 |
| 20 Apr 2024 | 2,37 | 0,060 | 2,60% | 2,31 | 2,43 | 2,11 | 199.566,00 |
| 19 Apr 2024 | 2,31 | 0,050 | 2,44% | 2,26 | 2,35 | 2,16 | 124.375,00 |
| 18 Apr 2024 | 2,26 | -0,050 | -1,95% | 2,29 | 2,35 | 2,13 | 134.388,00 |
| 17 Apr 2024 | 2,30 | 0,060 | 2,81% | 2,26 | 2,34 | 2,15 | 173.607,00 |
| 16 Apr 2024 | 2,24 | -0,160 | -6,67% | 2,39 | 2,52 | 2,14 | 164.972,00 |
| 15 Apr 2024 | 2,40 | 0,150 | 6,53% | 2,24 | 2,45 | 2,14 | 238.777,00 |
| 14 Apr 2024 | 2,25 | -0,320 | -12,54% | 2,56 | 2,69 | 1,89 | 896.223,00 |
| 13 Apr 2024 | 2,58 | -0,610 | -19,13% | 3,18 | 3,23 | 2,41 | 507.013,00 |
| 12 Apr 2024 | 3,18 | -0,050 | -1,55% | 3,23 | 3,25 | 3,13 | 80.022,00 |
| 11 Apr 2024 | 3,23 | -0,020 | -0,49% | 3,24 | 3,28 | 3,05 | 125.499,00 |
| 10 Apr 2024 | 3,25 | -0,220 | -6,42% | 3,48 | 3,50 | 3,23 | 106.836,00 |
| 09 Apr 2024 | 3,47 | 0,070 | 2,00% | 3,39 | 3,52 | 3,33 | 155.710,00 |
| 08 Apr 2024 | 3,41 | 0,180 | 5,71% | 3,22 | 3,53 | 3,22 | 349.899,00 |
| 07 Apr 2024 | 3,22 | 0,070 | 2,09% | 3,15 | 3,29 | 3,14 | 166.088,00 |
| 06 Apr 2024 | 3,16 | -0,090 | -2,83% | 3,24 | 3,25 | 3,04 | 299.505,00 |
| 05 Apr 2024 | 3,25 | 0,060 | 1,82% | 3,18 | 3,33 | 3,11 | 102.736,00 |
| 04 Apr 2024 | 3,19 | -0,070 | -2,12% | 3,26 | 3,37 | 3,11 | 144.371,00 |
| 03 Apr 2024 | 3,26 | -0,160 | -4,68% | 3,42 | 3,42 | 3,13 | 505.891,00 |
| 02 Apr 2024 | 3,42 | -0,270 | -7,30% | 3,69 | 3,70 | 3,32 | 220.163,00 |
| 01 Apr 2024 | 3,69 | 0,040 | 1,15% | 3,65 | 3,70 | 3,63 | 91.612,00 |
| 31 Mar 2024 | 3,65 | -0,040 | -1,06% | 3,68 | 3,75 | 3,61 | 258.883,00 |
| 30 Mar 2024 | 3,68 | -0,150 | -3,81% | 3,83 | 3,92 | 3,65 | 394.827,00 |
| 29 Mar 2024 | 3,83 | -0,050 | -1,26% | 3,87 | 3,90 | 3,73 | 344.990,00 |
| 28 Mar 2024 | 3,88 | -0,080 | -2,09% | 3,95 | 4,11 | 3,77 | 349.595,00 |
| 27 Mar 2024 | 3,96 | 0,030 | 0,79% | 3,93 | 4,27 | 3,86 | 681.640,00 |
| 26 Mar 2024 | 3,93 | 0,310 | 8,47% | 3,60 | 4,05 | 3,59 | 519.659,00 |
| 25 Mar 2024 | 3,62 | -0,030 | -0,71% | 3,64 | 3,71 | 3,48 | 199.640,00 |
| 24 Mar 2024 | 3,65 | 0,120 | 3,34% | 3,50 | 3,93 | 3,35 | 274.373,00 |
| 23 Mar 2024 | 3,53 | -0,160 | -4,44% | 3,69 | 4,06 | 3,41 | 809.951,00 |
| 22 Mar 2024 | 3,70 | -0,210 | -5,26% | 3,90 | 3,90 | 3,62 | 543.135,00 |
| 21 Mar 2024 | 3,90 | 0,850 | 27,65% | 3,09 | 3,95 | 2,90 | 895.223,00 |
| 20 Mar 2024 | 3,06 | -0,140 | -4,29% | 3,19 | 3,27 | 2,77 | 723.309,00 |
| 19 Mar 2024 | 3,19 | -0,180 | -5,22% | 3,35 | 3,54 | 3,09 | 384.160,00 |
| 18 Mar 2024 | 3,37 | 0,200 | 6,18% | 3,19 | 3,41 | 3,03 | 312.874,00 |
| 17 Mar 2024 | 3,17 | -0,340 | -9,76% | 3,53 | 3,55 | 3,09 | 331.086,00 |
| 16 Mar 2024 | 3,52 | -0,220 | -5,86% | 3,79 | 3,84 | 3,22 | 491.757,00 |
| 15 Mar 2024 | 3,74 | -0,150 | -3,89% | 3,89 | 3,97 | 3,67 | 443.176,00 |
| 14 Mar 2024 | 3,89 | -0,120 | -2,97% | 3,98 | 4,10 | 3,81 | 505.972,00 |
| 13 Mar 2024 | 4,01 | 0,090 | 2,19% | 3,92 | 4,13 | 3,69 | 636.138,00 |
| 12 Mar 2024 | 3,92 | 0,010 | 0,36% | 3,89 | 4,20 | 3,70 | 789.714,00 |
| 11 Mar 2024 | 3,91 | 0,070 | 1,69% | 3,85 | 4,01 | 3,64 | 435.861,00 |
| 10 Mar 2024 | 3,84 | 0,080 | 2,02% | 3,76 | 4,36 | 3,75 | 957.824,00 |
| 09 Mar 2024 | 3,76 | 0,050 | 1,40% | 3,73 | 3,81 | 3,50 | 437.085,00 |
| 08 Mar 2024 | 3,71 | 0,190 | 5,48% | 3,52 | 3,73 | 3,49 | 393.099,00 |
| 07 Mar 2024 | 3,52 | 0,200 | 5,87% | 3,32 | 3,55 | 3,18 | 527.860,00 |
| 06 Mar 2024 | 3,32 | -0,310 | -8,63% | 3,63 | 3,86 | 2,73 | 905.430,00 |
| 05 Mar 2024 | 3,64 | -0,140 | -3,76% | 3,79 | 3,84 | 3,52 | 562.663,00 |
| 04 Mar 2024 | 3,78 | -0,150 | -3,91% | 3,93 | 3,97 | 3,47 | 474.365,00 |
| 03 Mar 2024 | 3,93 | 0,050 | 1,26% | 3,88 | 3,99 | 3,74 | 496.139,00 |
| 02 Mar 2024 | 3,89 | 0,020 | 0,57% | 3,87 | 3,97 | 3,79 | 453.481,00 |
| 01 Mar 2024 | 3,86 | -0,060 | -1,58% | 3,91 | 4,05 | 3,72 | 613.191,00 |
| 29 Feb 2024 | 3,93 | -0,220 | -5,24% | 4,15 | 4,35 | 3,26 | 965.837,00 |
| 28 Feb 2024 | 4,14 | 0,110 | 2,63% | 4,05 | 4,24 | 4,00 | 656.470,00 |
| 27 Feb 2024 | 4,04 | 0,150 | 3,83% | 3,90 | 4,06 | 3,77 | 412.101,00 |
| 26 Feb 2024 | 3,89 | -0,090 | -2,16% | 3,97 | 4,10 | 3,82 | 417.197,00 |
| 25 Feb 2024 | 3,97 | 0,220 | 5,78% | 3,76 | 4,01 | 3,67 | 299.768,00 |
| 24 Feb 2024 | 3,76 | -0,230 | -5,70% | 4,00 | 4,03 | 3,68 | 734.765,00 |
| 23 Feb 2024 | 3,98 | 0,030 | 0,68% | 3,94 | 4,24 | 3,83 | 965.471,00 |
| 22 Feb 2024 | 3,96 | 0,040 | 0,97% | 3,91 | 4,12 | 3,82 | 1.034.136,00 |
| 21 Feb 2024 | 3,92 | -0,250 | -5,93% | 4,16 | 4,59 | 3,65 | 1.661.595,00 |
| 20 Feb 2024 | 4,17 | -0,160 | -3,72% | 4,31 | 4,32 | 4,07 | 664.150,00 |
| 19 Feb 2024 | 4,33 | 0,180 | 4,44% | 4,14 | 4,33 | 4,04 | 856.349,00 |
| 18 Feb 2024 | 4,14 | -0,050 | -1,15% | 4,18 | 4,38 | 4,03 | 886.570,00 |
| 17 Feb 2024 | 4,19 | -0,350 | -7,71% | 4,53 | 4,57 | 4,06 | 1.947.962,00 |
| 16 Feb 2024 | 4,54 | -0,100 | -2,05% | 4,64 | 4,94 | 4,45 | 4.052.152,00 |
| 15 Feb 2024 | 4,64 | 1,04 | 28,86% | 3,60 | 4,81 | 3,53 | 3.284.781,00 |
| 14 Feb 2024 | 3,60 | -0,080 | -2,15% | 3,68 | 3,81 | 3,49 | 1.362.764,00 |
| 13 Feb 2024 | 3,68 | 0,520 | 16,40% | 3,18 | 3,86 | 3,13 | 2.711.801,00 |
| 12 Feb 2024 | 3,16 | 0,120 | 3,95% | 3,03 | 3,21 | 3,03 | 769.857,00 |
| 11 Feb 2024 | 3,04 | -0,100 | -3,13% | 3,13 | 3,25 | 3,02 | 580.699,00 |
| 10 Feb 2024 | 3,14 | 0,110 | 3,57% | 3,03 | 3,14 | 3,00 | 906.282,00 |
| 09 Feb 2024 | 3,03 | -0,020 | -0,72% | 3,04 | 3,13 | 2,98 | 632.345,00 |
| 08 Feb 2024 | 3,05 | 0,110 | 3,85% | 2,93 | 3,35 | 2,92 | 1.345.870,00 |
|
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 |
