Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 09 Mag 2024 | 3,50 | -0,090 | -2,59% | 3,59 | 3,61 | 3,42 | 56.679,00 |
| 08 Mag 2024 | 3,59 | -0,140 | -3,75% | 3,73 | 3,80 | 3,58 | 47.689,00 |
| 07 Mag 2024 | 3,73 | -0,150 | -3,76% | 3,88 | 4,03 | 3,72 | 58.141,00 |
| 06 Mag 2024 | 3,87 | 0,050 | 1,19% | 3,83 | 3,96 | 3,71 | 53.824,00 |
| 05 Mag 2024 | 3,83 | -0,030 | -0,78% | 3,85 | 3,89 | 3,77 | 36.396,00 |
| 04 Mag 2024 | 3,86 | 0,220 | 6,09% | 3,64 | 3,89 | 3,58 | 52.437,00 |
| 03 Mag 2024 | 3,64 | -0,030 | -0,88% | 3,65 | 3,68 | 3,52 | 39.018,00 |
| 02 Mag 2024 | 3,67 | 0,050 | 1,29% | 3,63 | 3,70 | 3,37 | 68.312,00 |
| 01 Mag 2024 | 3,62 | -0,320 | -8,19% | 3,93 | 4,06 | 3,50 | 66.619,00 |
| 30 Apr 2024 | 3,95 | 0,020 | 0,45% | 3,97 | 4,08 | 3,80 | 61.380,00 |
| 29 Apr 2024 | 3,93 | -0,050 | -1,17% | 3,97 | 4,16 | 3,93 | 70.861,00 |
| 28 Apr 2024 | 3,98 | 0,100 | 2,58% | 3,88 | 3,99 | 3,74 | 31.986,00 |
| 27 Apr 2024 | 3,88 | 0,020 | 0,41% | 3,86 | 3,95 | 3,76 | 23.289,00 |
| 26 Apr 2024 | 3,86 | 0,060 | 1,54% | 3,80 | 3,92 | 3,70 | 27.784,00 |
| 25 Apr 2024 | 3,80 | -0,220 | -5,41% | 4,03 | 4,10 | 3,77 | 31.844,00 |
| 24 Apr 2024 | 4,02 | -0,090 | -2,27% | 4,10 | 4,14 | 3,94 | 26.886,00 |
| 23 Apr 2024 | 4,11 | 0,050 | 1,27% | 4,07 | 4,17 | 4,02 | 28.158,00 |
| 22 Apr 2024 | 4,06 | -0,240 | -5,62% | 4,31 | 4,31 | 4,00 | 22.111,00 |
| 21 Apr 2024 | 4,30 | 0,310 | 7,88% | 3,97 | 4,31 | 3,86 | 20.558,00 |
| 20 Apr 2024 | 3,99 | 0,180 | 4,63% | 3,81 | 4,04 | 3,64 | 27.673,00 |
| 19 Apr 2024 | 3,81 | 0,170 | 4,53% | 3,65 | 3,85 | 3,56 | 25.246,00 |
| 18 Apr 2024 | 3,65 | -0,100 | -2,77% | 3,73 | 3,76 | 3,54 | 27.366,00 |
| 17 Apr 2024 | 3,75 | -0,020 | -0,55% | 3,75 | 3,82 | 3,54 | 30.050,00 |
| 16 Apr 2024 | 3,77 | -0,050 | -1,30% | 3,78 | 3,96 | 3,61 | 32.120,00 |
| 15 Apr 2024 | 3,82 | 0,200 | 5,63% | 3,57 | 3,82 | 3,38 | 44.724,00 |
| 14 Apr 2024 | 3,62 | -0,620 | -14,56% | 4,22 | 4,23 | 3,23 | 34.363,00 |
| 13 Apr 2024 | 4,23 | -0,690 | -14,06% | 4,95 | 5,15 | 4,00 | 25.993,00 |
| 12 Apr 2024 | 4,93 | -0,280 | -5,40% | 5,18 | 5,46 | 4,90 | 29.192,00 |
| 11 Apr 2024 | 5,21 | 0,040 | 0,82% | 5,19 | 5,45 | 4,98 | 28.165,00 |
| 10 Apr 2024 | 5,16 | -0,510 | -8,94% | 5,76 | 5,94 | 5,16 | 28.086,00 |
| 09 Apr 2024 | 5,67 | 0,900 | 18,97% | 4,77 | 5,68 | 4,62 | 76.136,00 |
| 08 Apr 2024 | 4,77 | 0,440 | 10,29% | 4,32 | 4,80 | 4,29 | 83.318,00 |
| 07 Apr 2024 | 4,32 | 0,010 | 0,28% | 4,31 | 4,42 | 4,27 | 54.533,00 |
| 06 Apr 2024 | 4,31 | 0,00 | -0,10% | 4,32 | 4,36 | 4,12 | 73.816,00 |
| 05 Apr 2024 | 4,31 | -0,220 | -4,94% | 4,51 | 4,61 | 4,31 | 83.121,00 |
| 04 Apr 2024 | 4,54 | -0,160 | -3,43% | 4,71 | 5,08 | 4,54 | 78.743,00 |
| 03 Apr 2024 | 4,70 | -0,510 | -9,86% | 5,22 | 5,23 | 4,58 | 101.292,00 |
| 02 Apr 2024 | 5,21 | 0,200 | 3,91% | 5,00 | 5,23 | 4,90 | 100.983,00 |
| 01 Apr 2024 | 5,02 | 0,210 | 4,38% | 4,79 | 5,08 | 4,77 | 85.071,00 |
| 31 Mar 2024 | 4,81 | -0,300 | -5,95% | 5,16 | 5,34 | 4,75 | 163.472,00 |
| 30 Mar 2024 | 5,11 | 0,750 | 17,20% | 4,35 | 5,19 | 4,24 | 141.028,00 |
| 29 Mar 2024 | 4,36 | 0,060 | 1,28% | 4,33 | 4,41 | 4,24 | 115.779,00 |
| 28 Mar 2024 | 4,31 | -0,170 | -3,77% | 4,48 | 4,77 | 4,28 | 164.181,00 |
| 27 Mar 2024 | 4,48 | 0,330 | 7,90% | 4,14 | 4,49 | 4,13 | 209.208,00 |
| 26 Mar 2024 | 4,15 | 0,180 | 4,40% | 3,96 | 4,36 | 3,86 | 160.402,00 |
| 25 Mar 2024 | 3,97 | 0,360 | 9,90% | 3,58 | 4,23 | 3,58 | 123.795,00 |
| 24 Mar 2024 | 3,61 | 0,100 | 2,83% | 3,54 | 3,69 | 3,50 | 137.462,00 |
| 23 Mar 2024 | 3,52 | -0,090 | -2,56% | 3,61 | 3,68 | 3,42 | 100.873,00 |
| 22 Mar 2024 | 3,61 | -0,030 | -0,80% | 3,62 | 3,68 | 3,51 | 120.072,00 |
| 21 Mar 2024 | 3,64 | 0,350 | 10,78% | 3,31 | 3,69 | 3,19 | 105.012,00 |
| 20 Mar 2024 | 3,28 | -0,470 | -12,50% | 3,73 | 3,79 | 3,26 | 118.583,00 |
| 19 Mar 2024 | 3,75 | -0,170 | -4,24% | 3,92 | 3,94 | 3,63 | 93.044,00 |
| 18 Mar 2024 | 3,92 | 0,270 | 7,32% | 3,70 | 3,95 | 3,53 | 107.457,00 |
| 17 Mar 2024 | 3,65 | -0,380 | -9,48% | 4,04 | 4,10 | 3,61 | 96.061,00 |
| 16 Mar 2024 | 4,03 | -0,460 | -10,31% | 4,49 | 4,57 | 3,87 | 83.303,00 |
| 15 Mar 2024 | 4,50 | -0,170 | -3,71% | 4,67 | 4,72 | 4,26 | 104.827,00 |
| 14 Mar 2024 | 4,67 | 0,070 | 1,59% | 4,61 | 4,77 | 4,50 | 82.201,00 |
| 13 Mar 2024 | 4,60 | -0,190 | -3,96% | 4,78 | 4,86 | 4,30 | 94.529,00 |
| 12 Mar 2024 | 4,79 | 0,230 | 5,03% | 4,56 | 4,83 | 4,50 | 131.648,00 |
| 11 Mar 2024 | 4,56 | 0,530 | 13,02% | 4,03 | 5,08 | 4,02 | 154.838,00 |
| 10 Mar 2024 | 4,03 | 0,030 | 0,85% | 4,00 | 4,10 | 4,00 | 99.704,00 |
| 09 Mar 2024 | 4,00 | -0,010 | -0,33% | 4,06 | 4,10 | 3,94 | 109.415,00 |
| 08 Mar 2024 | 4,01 | -0,020 | -0,53% | 4,04 | 4,16 | 3,90 | 106.161,00 |
| 07 Mar 2024 | 4,03 | 0,030 | 0,70% | 4,06 | 4,16 | 3,78 | 124.663,00 |
| 06 Mar 2024 | 4,01 | 0,300 | 8,11% | 3,71 | 4,41 | 3,58 | 153.899,00 |
| 05 Mar 2024 | 3,71 | 0,020 | 0,49% | 3,69 | 3,76 | 3,50 | 112.752,00 |
| 04 Mar 2024 | 3,69 | -0,060 | -1,57% | 3,75 | 3,84 | 3,61 | 107.289,00 |
| 03 Mar 2024 | 3,75 | 0,380 | 11,42% | 3,37 | 3,75 | 3,34 | 127.407,00 |
| 02 Mar 2024 | 3,36 | 0,160 | 5,04% | 3,20 | 3,37 | 3,20 | 119.868,00 |
| 01 Mar 2024 | 3,20 | -0,050 | -1,64% | 3,24 | 3,37 | 3,10 | 101.969,00 |
| 29 Feb 2024 | 3,25 | -0,050 | -1,49% | 3,32 | 3,37 | 3,06 | 116.157,00 |
| 28 Feb 2024 | 3,30 | 0,120 | 3,83% | 3,18 | 3,34 | 3,09 | 147.845,00 |
| 27 Feb 2024 | 3,18 | 0,180 | 5,90% | 3,01 | 3,19 | 2,90 | 152.014,00 |
| 26 Feb 2024 | 3,00 | 0,070 | 2,38% | 2,93 | 3,01 | 2,92 | 117.719,00 |
| 25 Feb 2024 | 2,93 | 0,060 | 1,97% | 2,88 | 2,95 | 2,83 | 115.933,00 |
| 24 Feb 2024 | 2,88 | -0,060 | -2,01% | 2,94 | 2,96 | 2,84 | 106.609,00 |
| 23 Feb 2024 | 2,94 | -0,050 | -1,67% | 3,00 | 3,01 | 2,89 | 127.291,00 |
| 22 Feb 2024 | 2,99 | 0,070 | 2,52% | 2,90 | 3,15 | 2,81 | 124.656,00 |
| 21 Feb 2024 | 2,91 | -0,050 | -1,80% | 2,96 | 2,96 | 2,78 | 113.833,00 |
| 20 Feb 2024 | 2,97 | 0,050 | 1,84% | 2,92 | 2,98 | 2,88 | 94.564,00 |
| 19 Feb 2024 | 2,91 | 0,030 | 1,21% | 2,88 | 2,93 | 2,83 | 104.113,00 |
| 18 Feb 2024 | 2,88 | 0,010 | 0,50% | 2,87 | 2,93 | 2,76 | 106.769,00 |
| 17 Feb 2024 | 2,86 | -0,040 | -1,43% | 2,91 | 2,97 | 2,81 | 100.623,00 |
| 16 Feb 2024 | 2,91 | 0,00 | 0,08% | 2,90 | 2,93 | 2,84 | 114.388,00 |
| 15 Feb 2024 | 2,90 | 0,070 | 2,40% | 2,84 | 2,92 | 2,79 | 120.343,00 |
| 14 Feb 2024 | 2,83 | -0,030 | -1,01% | 2,87 | 2,90 | 2,76 | 140.519,00 |
| 13 Feb 2024 | 2,86 | 0,120 | 4,32% | 2,74 | 2,89 | 2,67 | 156.359,00 |
| 12 Feb 2024 | 2,75 | 0,00 | -0,01% | 2,74 | 2,81 | 2,72 | 100.832,00 |
| 11 Feb 2024 | 2,75 | -0,040 | -1,27% | 2,79 | 2,84 | 2,73 | 102.799,00 |
| 10 Feb 2024 | 2,78 | 0,100 | 3,64% | 2,69 | 2,82 | 2,68 | 122.431,00 |
|
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 |
