Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 06 Mag 2024 | 2,46 | 0,080 | 3,16% | 2,39 | 2,52 | 2,33 | 57.617,00 |
| 05 Mag 2024 | 2,38 | -0,010 | -0,52% | 2,41 | 2,43 | 2,37 | 54.713,00 |
| 04 Mag 2024 | 2,40 | 0,160 | 6,92% | 2,25 | 2,48 | 2,23 | 190.970,00 |
| 03 Mag 2024 | 2,24 | 0,080 | 3,82% | 2,10 | 2,28 | 2,07 | 97.468,00 |
| 02 Mag 2024 | 2,16 | -0,010 | -0,35% | 2,09 | 2,20 | 2,03 | 106.449,00 |
| 01 Mag 2024 | 2,17 | -0,180 | -7,60% | 2,34 | 2,37 | 2,09 | 47.485,00 |
| 30 Apr 2024 | 2,35 | -0,040 | -1,48% | 2,46 | 2,47 | 2,27 | 28.448,00 |
| 29 Apr 2024 | 2,38 | -0,070 | -2,76% | 2,37 | 2,54 | 2,37 | 26.478,00 |
| 28 Apr 2024 | 2,45 | 0,070 | 2,74% | 2,40 | 2,46 | 2,28 | 30.001,00 |
| 27 Apr 2024 | 2,38 | -0,090 | -3,55% | 2,49 | 2,55 | 2,36 | 29.688,00 |
| 26 Apr 2024 | 2,47 | 0,010 | 0,30% | 2,49 | 2,55 | 2,38 | 48.797,00 |
| 25 Apr 2024 | 2,46 | -0,110 | -4,19% | 2,58 | 2,72 | 2,44 | 75.171,00 |
| 24 Apr 2024 | 2,57 | 0,00 | -0,06% | 2,57 | 2,62 | 2,52 | 58.005,00 |
| 23 Apr 2024 | 2,57 | 0,070 | 2,95% | 2,51 | 2,64 | 2,46 | 38.205,00 |
| 22 Apr 2024 | 2,50 | -0,070 | -2,73% | 2,48 | 2,58 | 2,46 | 47.271,00 |
| 21 Apr 2024 | 2,57 | 0,200 | 8,59% | 2,43 | 2,58 | 2,32 | 39.731,00 |
| 20 Apr 2024 | 2,37 | 0,060 | 2,47% | 2,29 | 2,43 | 2,11 | 92.789,00 |
| 19 Apr 2024 | 2,31 | 0,050 | 2,37% | 2,33 | 2,34 | 2,16 | 91.082,00 |
| 18 Apr 2024 | 2,25 | -0,040 | -1,79% | 2,29 | 2,34 | 2,13 | 71.320,00 |
| 17 Apr 2024 | 2,30 | 0,060 | 2,57% | 2,19 | 2,34 | 2,14 | 104.354,00 |
| 16 Apr 2024 | 2,24 | -0,160 | -6,70% | 2,32 | 2,52 | 2,14 | 111.322,00 |
| 15 Apr 2024 | 2,40 | 0,140 | 6,37% | 2,27 | 2,43 | 2,14 | 152.546,00 |
| 14 Apr 2024 | 2,26 | -0,320 | -12,35% | 2,58 | 2,69 | 1,88 | 342.696,00 |
| 13 Apr 2024 | 2,57 | -0,600 | -18,93% | 3,19 | 3,24 | 2,47 | 157.811,00 |
| 12 Apr 2024 | 3,17 | -0,060 | -1,87% | 3,17 | 3,26 | 3,13 | 35.799,00 |
| 11 Apr 2024 | 3,23 | -0,030 | -0,77% | 3,30 | 3,30 | 3,11 | 37.679,00 |
| 10 Apr 2024 | 3,26 | -0,210 | -5,96% | 3,47 | 3,51 | 3,24 | 50.100,00 |
| 09 Apr 2024 | 3,47 | 0,060 | 1,87% | 3,41 | 3,52 | 3,33 | 55.881,00 |
| 08 Apr 2024 | 3,40 | 0,170 | 5,23% | 3,17 | 3,53 | 3,17 | 196.671,00 |
| 07 Apr 2024 | 3,23 | 0,070 | 2,33% | 3,22 | 3,27 | 3,15 | 107.439,00 |
| 06 Apr 2024 | 3,16 | -0,080 | -2,57% | 3,26 | 3,33 | 3,04 | 74.940,00 |
| 05 Apr 2024 | 3,24 | 0,050 | 1,63% | 3,17 | 3,33 | 3,11 | 45.732,00 |
| 04 Apr 2024 | 3,19 | -0,070 | -2,18% | 3,30 | 3,37 | 3,11 | 67.887,00 |
| 03 Apr 2024 | 3,26 | -0,160 | -4,62% | 3,34 | 3,43 | 3,12 | 112.155,00 |
| 02 Apr 2024 | 3,42 | -0,270 | -7,24% | 3,66 | 3,70 | 3,32 | 78.749,00 |
| 01 Apr 2024 | 3,69 | 0,060 | 1,52% | 3,69 | 3,71 | 3,61 | 39.041,00 |
| 31 Mar 2024 | 3,63 | -0,060 | -1,66% | 3,75 | 3,75 | 3,61 | 67.217,00 |
| 30 Mar 2024 | 3,69 | -0,140 | -3,67% | 3,80 | 3,92 | 3,65 | 94.445,00 |
| 29 Mar 2024 | 3,83 | -0,030 | -0,88% | 3,95 | 3,96 | 3,74 | 92.663,00 |
| 28 Mar 2024 | 3,87 | -0,100 | -2,46% | 3,93 | 4,12 | 3,77 | 190.373,00 |
| 27 Mar 2024 | 3,97 | 0,040 | 1,03% | 3,93 | 4,27 | 3,87 | 259.228,00 |
| 26 Mar 2024 | 3,93 | 0,310 | 8,70% | 3,57 | 4,05 | 3,55 | 194.769,00 |
| 25 Mar 2024 | 3,61 | -0,040 | -1,04% | 3,66 | 3,77 | 3,48 | 102.441,00 |
| 24 Mar 2024 | 3,65 | 0,150 | 4,19% | 3,50 | 3,89 | 3,43 | 182.990,00 |
| 23 Mar 2024 | 3,50 | -0,200 | -5,31% | 3,68 | 4,06 | 3,41 | 467.203,00 |
| 22 Mar 2024 | 3,70 | -0,200 | -5,11% | 3,91 | 3,91 | 3,62 | 283.950,00 |
| 21 Mar 2024 | 3,90 | 0,820 | 26,74% | 3,00 | 3,94 | 2,90 | 330.290,00 |
| 20 Mar 2024 | 3,08 | -0,110 | -3,30% | 3,13 | 3,26 | 2,77 | 273.765,00 |
| 19 Mar 2024 | 3,18 | -0,190 | -5,50% | 3,40 | 3,41 | 3,10 | 117.045,00 |
| 18 Mar 2024 | 3,37 | 0,200 | 6,26% | 3,10 | 3,41 | 3,04 | 141.802,00 |
| 17 Mar 2024 | 3,17 | -0,350 | -10,05% | 3,38 | 3,55 | 3,09 | 126.123,00 |
| 16 Mar 2024 | 3,52 | -0,260 | -6,96% | 3,73 | 3,85 | 3,19 | 264.252,00 |
| 15 Mar 2024 | 3,79 | -0,090 | -2,45% | 3,86 | 3,98 | 3,55 | 267.661,00 |
| 14 Mar 2024 | 3,88 | -0,110 | -2,86% | 3,99 | 4,10 | 3,81 | 158.192,00 |
| 13 Mar 2024 | 3,99 | 0,060 | 1,62% | 3,90 | 4,14 | 3,68 | 218.651,00 |
| 12 Mar 2024 | 3,93 | 0,040 | 0,94% | 4,08 | 4,11 | 3,70 | 225.424,00 |
| 11 Mar 2024 | 3,89 | 0,060 | 1,61% | 3,83 | 3,96 | 3,63 | 140.989,00 |
| 10 Mar 2024 | 3,83 | 0,070 | 1,97% | 3,65 | 4,35 | 3,65 | 283.717,00 |
| 09 Mar 2024 | 3,76 | 0,060 | 1,63% | 3,67 | 3,80 | 3,47 | 117.337,00 |
| 08 Mar 2024 | 3,70 | 0,190 | 5,34% | 3,45 | 3,72 | 3,41 | 125.139,00 |
| 07 Mar 2024 | 3,51 | 0,180 | 5,37% | 3,26 | 3,54 | 3,17 | 114.408,00 |
| 06 Mar 2024 | 3,33 | -0,310 | -8,57% | 3,62 | 3,82 | 2,87 | 283.778,00 |
| 05 Mar 2024 | 3,64 | -0,140 | -3,70% | 3,81 | 3,83 | 3,52 | 111.474,00 |
| 04 Mar 2024 | 3,78 | -0,160 | -4,00% | 3,84 | 3,97 | 3,64 | 140.390,00 |
| 03 Mar 2024 | 3,94 | 0,060 | 1,59% | 3,83 | 3,97 | 3,74 | 126.030,00 |
| 02 Mar 2024 | 3,88 | 0,010 | 0,36% | 3,85 | 3,97 | 3,73 | 102.039,00 |
| 01 Mar 2024 | 3,87 | -0,070 | -1,72% | 3,94 | 4,05 | 3,73 | 163.597,00 |
| 29 Feb 2024 | 3,93 | -0,200 | -4,93% | 4,10 | 4,34 | 3,46 | 223.777,00 |
| 28 Feb 2024 | 4,14 | 0,110 | 2,72% | 4,03 | 4,24 | 3,99 | 193.508,00 |
| 27 Feb 2024 | 4,03 | 0,130 | 3,45% | 3,86 | 4,05 | 3,77 | 96.903,00 |
| 26 Feb 2024 | 3,89 | -0,080 | -2,03% | 3,89 | 4,11 | 3,83 | 107.174,00 |
| 25 Feb 2024 | 3,97 | 0,220 | 5,80% | 3,82 | 4,01 | 3,68 | 73.354,00 |
| 24 Feb 2024 | 3,76 | -0,230 | -5,70% | 4,10 | 4,11 | 3,69 | 106.893,00 |
| 23 Feb 2024 | 3,98 | 0,050 | 1,33% | 3,94 | 4,19 | 3,83 | 151.601,00 |
| 22 Feb 2024 | 3,93 | 0,020 | 0,42% | 3,91 | 4,13 | 3,82 | 240.049,00 |
| 21 Feb 2024 | 3,91 | -0,230 | -5,52% | 4,15 | 4,57 | 3,65 | 358.287,00 |
| 20 Feb 2024 | 4,14 | -0,150 | -3,49% | 4,25 | 4,33 | 4,07 | 222.542,00 |
| 19 Feb 2024 | 4,29 | 0,160 | 3,78% | 4,17 | 4,31 | 4,04 | 240.943,00 |
| 18 Feb 2024 | 4,14 | -0,040 | -1,01% | 4,19 | 4,38 | 4,02 | 285.351,00 |
| 17 Feb 2024 | 4,18 | -0,350 | -7,71% | 4,48 | 4,57 | 4,13 | 203.046,00 |
| 16 Feb 2024 | 4,53 | -0,110 | -2,31% | 4,68 | 4,94 | 4,46 | 598.524,00 |
| 15 Feb 2024 | 4,63 | 1,03 | 28,66% | 3,62 | 4,78 | 3,52 | 409.129,00 |
| 14 Feb 2024 | 3,60 | -0,070 | -1,83% | 3,69 | 3,80 | 3,50 | 276.389,00 |
| 13 Feb 2024 | 3,67 | 0,500 | 15,62% | 3,09 | 3,83 | 3,09 | 564.222,00 |
| 12 Feb 2024 | 3,17 | 0,140 | 4,63% | 3,08 | 3,19 | 3,02 | 192.969,00 |
| 11 Feb 2024 | 3,03 | -0,080 | -2,70% | 3,04 | 3,20 | 3,02 | 120.861,00 |
| 10 Feb 2024 | 3,12 | 0,090 | 2,90% | 3,04 | 3,13 | 2,99 | 168.995,00 |
| 09 Feb 2024 | 3,03 | -0,020 | -0,65% | 3,11 | 3,13 | 2,99 | 165.920,00 |
| 08 Feb 2024 | 3,05 | 0,110 | 3,70% | 3,03 | 3,31 | 2,92 | 422.859,00 |
| 07 Feb 2024 | 2,94 | -0,060 | -1,94% | 3,02 | 3,11 | 2,89 | 225.085,00 |
|
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 |
