Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 11 Mag 2024 | 2,41 | -0,180 | -6,84% | 2,59 | 2,67 | 2,41 | 44.781,00 |
| 10 Mag 2024 | 2,59 | -0,010 | -0,23% | 2,61 | 2,70 | 2,54 | 31.951,00 |
| 09 Mag 2024 | 2,59 | -0,080 | -2,99% | 2,67 | 2,78 | 2,56 | 36.466,00 |
| 08 Mag 2024 | 2,67 | -0,230 | -7,82% | 2,91 | 2,91 | 2,64 | 44.754,00 |
| 07 Mag 2024 | 2,90 | -0,120 | -4,07% | 3,02 | 3,11 | 2,84 | 42.124,00 |
| 06 Mag 2024 | 3,02 | -0,030 | -0,85% | 3,06 | 3,16 | 2,96 | 31.103,00 |
| 05 Mag 2024 | 3,05 | -0,040 | -1,23% | 3,07 | 3,12 | 2,90 | 38.555,00 |
| 04 Mag 2024 | 3,09 | 0,280 | 10,13% | 2,75 | 3,10 | 2,71 | 54.294,00 |
| 03 Mag 2024 | 2,80 | -0,060 | -1,99% | 2,87 | 2,95 | 2,74 | 35.816,00 |
| 02 Mag 2024 | 2,86 | 0,080 | 2,69% | 2,79 | 2,89 | 2,61 | 47.952,00 |
| 01 Mag 2024 | 2,79 | -0,390 | -12,39% | 3,18 | 3,18 | 2,65 | 45.657,00 |
| 30 Apr 2024 | 3,18 | 0,210 | 7,22% | 2,98 | 3,19 | 2,86 | 30.832,00 |
| 29 Apr 2024 | 2,97 | 0,010 | 0,27% | 2,97 | 3,08 | 2,92 | 20.402,00 |
| 28 Apr 2024 | 2,96 | 0,350 | 13,38% | 2,65 | 2,98 | 2,63 | 26.719,00 |
| 27 Apr 2024 | 2,61 | -0,490 | -15,87% | 3,09 | 3,11 | 2,61 | 44.898,00 |
| 26 Apr 2024 | 3,10 | -0,060 | -1,77% | 3,12 | 3,17 | 3,02 | 31.630,00 |
| 25 Apr 2024 | 3,16 | -0,310 | -8,97% | 3,54 | 3,60 | 3,15 | 40.571,00 |
| 24 Apr 2024 | 3,47 | 0,160 | 4,96% | 3,28 | 3,47 | 2,98 | 57.655,00 |
| 23 Apr 2024 | 3,30 | 0,550 | 19,97% | 2,76 | 3,33 | 2,72 | 26.153,00 |
| 22 Apr 2024 | 2,75 | -0,110 | -3,81% | 2,87 | 2,87 | 2,73 | 39.797,00 |
| 21 Apr 2024 | 2,86 | 0,150 | 5,68% | 2,69 | 2,90 | 2,65 | 35.484,00 |
| 20 Apr 2024 | 2,71 | 0,100 | 3,99% | 2,60 | 2,71 | 2,53 | 57.105,00 |
| 19 Apr 2024 | 2,61 | -0,020 | -0,65% | 2,62 | 2,67 | 2,49 | 49.649,00 |
| 18 Apr 2024 | 2,62 | 0,100 | 3,88% | 2,52 | 2,77 | 2,52 | 49.736,00 |
| 17 Apr 2024 | 2,52 | -0,120 | -4,47% | 2,65 | 2,73 | 2,46 | 47.447,00 |
| 16 Apr 2024 | 2,64 | -0,020 | -0,86% | 2,65 | 2,92 | 2,56 | 62.527,00 |
| 15 Apr 2024 | 2,67 | 0,070 | 2,58% | 2,59 | 2,89 | 2,57 | 51.237,00 |
| 14 Apr 2024 | 2,60 | -0,190 | -6,71% | 2,73 | 2,82 | 2,43 | 72.921,00 |
| 13 Apr 2024 | 2,79 | -0,350 | -11,25% | 3,14 | 3,19 | 2,62 | 65.469,00 |
| 12 Apr 2024 | 3,14 | -0,240 | -7,13% | 3,36 | 3,38 | 3,14 | 47.919,00 |
| 11 Apr 2024 | 3,38 | 0,020 | 0,51% | 3,36 | 3,52 | 3,23 | 33.569,00 |
| 10 Apr 2024 | 3,36 | -0,220 | -6,01% | 3,56 | 3,60 | 3,22 | 47.172,00 |
| 09 Apr 2024 | 3,58 | 0,300 | 9,12% | 3,30 | 3,62 | 3,21 | 52.946,00 |
| 08 Apr 2024 | 3,28 | -0,240 | -6,93% | 3,53 | 3,61 | 3,18 | 51.295,00 |
| 07 Apr 2024 | 3,52 | 0,010 | 0,40% | 3,50 | 3,63 | 3,42 | 40.482,00 |
| 06 Apr 2024 | 3,51 | -0,030 | -0,82% | 3,56 | 3,60 | 3,48 | 35.778,00 |
| 05 Apr 2024 | 3,54 | -0,170 | -4,53% | 3,70 | 3,77 | 3,47 | 23.292,00 |
| 04 Apr 2024 | 3,71 | -0,110 | -2,83% | 3,81 | 3,82 | 3,54 | 24.772,00 |
| 03 Apr 2024 | 3,81 | -0,070 | -1,70% | 3,89 | 3,93 | 3,57 | 34.896,00 |
| 02 Apr 2024 | 3,88 | -0,230 | -5,51% | 4,11 | 4,14 | 3,75 | 44.935,00 |
| 01 Apr 2024 | 4,11 | 0,180 | 4,64% | 3,93 | 4,23 | 3,90 | 41.228,00 |
| 31 Mar 2024 | 3,92 | 0,00 | 0,10% | 3,91 | 4,07 | 3,83 | 43.620,00 |
| 30 Mar 2024 | 3,92 | -0,250 | -5,93% | 4,17 | 4,42 | 3,88 | 50.728,00 |
| 29 Mar 2024 | 4,17 | 0,420 | 11,15% | 3,73 | 4,23 | 3,73 | 54.586,00 |
| 28 Mar 2024 | 3,75 | 0,210 | 5,79% | 3,55 | 3,80 | 3,53 | 40.586,00 |
| 27 Mar 2024 | 3,54 | -0,160 | -4,19% | 3,69 | 3,86 | 3,50 | 76.838,00 |
| 26 Mar 2024 | 3,70 | -0,050 | -1,20% | 3,72 | 3,86 | 3,67 | 73.313,00 |
| 25 Mar 2024 | 3,74 | -0,160 | -4,03% | 3,88 | 3,97 | 3,74 | 41.746,00 |
| 24 Mar 2024 | 3,90 | -0,020 | -0,43% | 3,96 | 4,07 | 3,88 | 26.950,00 |
| 23 Mar 2024 | 3,92 | 0,080 | 2,14% | 3,79 | 4,15 | 3,76 | 46.336,00 |
| 22 Mar 2024 | 3,84 | -0,140 | -3,40% | 3,97 | 4,30 | 3,74 | 57.635,00 |
| 21 Mar 2024 | 3,97 | 0,360 | 10,00% | 3,58 | 3,98 | 3,49 | 60.374,00 |
| 20 Mar 2024 | 3,61 | -0,550 | -13,18% | 4,13 | 4,19 | 3,60 | 77.152,00 |
| 19 Mar 2024 | 4,16 | 0,00 | -0,05% | 4,16 | 4,33 | 3,83 | 60.070,00 |
| 18 Mar 2024 | 4,16 | 0,050 | 1,29% | 4,02 | 4,33 | 3,97 | 45.563,00 |
| 17 Mar 2024 | 4,11 | -0,510 | -10,95% | 4,62 | 4,78 | 4,10 | 57.845,00 |
| 16 Mar 2024 | 4,61 | -0,370 | -7,35% | 4,98 | 4,99 | 4,58 | 57.845,00 |
| 15 Mar 2024 | 4,98 | -0,150 | -2,87% | 5,19 | 5,20 | 4,69 | 47.093,00 |
| 14 Mar 2024 | 5,12 | 0,120 | 2,48% | 4,99 | 5,49 | 4,90 | 52.471,00 |
| 13 Mar 2024 | 5,00 | 0,260 | 5,53% | 4,70 | 5,03 | 4,60 | 47.131,00 |
| 12 Mar 2024 | 4,74 | 0,290 | 6,57% | 4,45 | 4,77 | 4,20 | 52.164,00 |
| 11 Mar 2024 | 4,45 | -0,260 | -5,44% | 4,72 | 4,83 | 4,37 | 54.498,00 |
| 10 Mar 2024 | 4,70 | 0,280 | 6,26% | 4,34 | 4,84 | 4,19 | 55.218,00 |
| 09 Mar 2024 | 4,43 | -0,050 | -1,14% | 4,47 | 4,56 | 4,33 | 41.586,00 |
| 08 Mar 2024 | 4,48 | 0,130 | 2,94% | 4,44 | 4,79 | 4,22 | 47.887,00 |
| 07 Mar 2024 | 4,35 | 0,240 | 5,87% | 4,10 | 4,61 | 3,97 | 43.072,00 |
| 06 Mar 2024 | 4,11 | 0,010 | 0,20% | 4,10 | 4,24 | 3,97 | 33.731,00 |
| 05 Mar 2024 | 4,10 | -0,200 | -4,54% | 4,26 | 4,56 | 4,06 | 37.096,00 |
| 04 Mar 2024 | 4,29 | -0,040 | -0,81% | 4,33 | 4,46 | 4,15 | 32.607,00 |
| 03 Mar 2024 | 4,33 | -0,250 | -5,50% | 4,56 | 4,57 | 4,24 | 31.835,00 |
| 02 Mar 2024 | 4,58 | -0,150 | -3,17% | 4,72 | 4,86 | 4,40 | 38.273,00 |
| 01 Mar 2024 | 4,73 | -0,460 | -8,77% | 5,20 | 5,33 | 4,73 | 34.178,00 |
| 29 Feb 2024 | 5,19 | 0,070 | 1,33% | 5,14 | 5,40 | 4,87 | 39.145,00 |
| 28 Feb 2024 | 5,12 | 0,720 | 16,37% | 4,41 | 5,14 | 4,40 | 35.403,00 |
| 27 Feb 2024 | 4,40 | -0,120 | -2,57% | 4,50 | 4,69 | 4,25 | 26.842,00 |
| 26 Feb 2024 | 4,51 | 0,060 | 1,42% | 4,44 | 4,71 | 4,19 | 31.989,00 |
| 25 Feb 2024 | 4,45 | -0,010 | -0,11% | 4,45 | 4,77 | 4,30 | 30.516,00 |
| 24 Feb 2024 | 4,46 | 0,350 | 8,52% | 4,12 | 4,53 | 3,78 | 48.633,00 |
| 23 Feb 2024 | 4,11 | 0,650 | 18,91% | 3,46 | 4,12 | 3,33 | 51.261,00 |
| 22 Feb 2024 | 3,45 | -0,210 | -5,73% | 3,65 | 3,73 | 3,32 | 42.567,00 |
| 21 Feb 2024 | 3,66 | -0,100 | -2,63% | 3,75 | 3,79 | 3,46 | 53.217,00 |
| 20 Feb 2024 | 3,76 | -0,070 | -1,90% | 3,83 | 3,93 | 3,68 | 47.943,00 |
| 19 Feb 2024 | 3,84 | 0,00 | 0,03% | 3,83 | 3,95 | 3,74 | 44.345,00 |
| 18 Feb 2024 | 3,83 | -0,130 | -3,16% | 3,97 | 4,08 | 3,74 | 36.251,00 |
| 17 Feb 2024 | 3,96 | 0,110 | 2,75% | 3,87 | 4,18 | 3,85 | 41.761,00 |
| 16 Feb 2024 | 3,85 | -0,280 | -6,75% | 4,15 | 4,17 | 3,85 | 41.882,00 |
| 15 Feb 2024 | 4,13 | 0,190 | 4,82% | 3,94 | 4,15 | 3,79 | 40.698,00 |
| 14 Feb 2024 | 3,94 | -0,280 | -6,68% | 4,19 | 4,19 | 3,78 | 37.103,00 |
| 13 Feb 2024 | 4,22 | -0,230 | -5,23% | 4,46 | 4,47 | 4,04 | 36.717,00 |
| 12 Feb 2024 | 4,46 | 0,340 | 8,26% | 4,12 | 4,46 | 3,83 | 33.043,00 |
| 11 Feb 2024 | 4,12 | -0,230 | -5,20% | 4,26 | 4,39 | 4,06 | 33.952,00 |
|
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 |
