Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 01 Mag 2024 | 2,16 | -0,200 | -8,44% | 2,35 | 2,37 | 2,08 | 9.348,00 |
| 30 Apr 2024 | 2,36 | -0,020 | -0,72% | 2,39 | 2,41 | 2,27 | 2.835,00 |
| 29 Apr 2024 | 2,37 | -0,070 | -2,78% | 2,46 | 2,53 | 2,37 | 3.957,00 |
| 28 Apr 2024 | 2,44 | 0,070 | 2,95% | 2,39 | 2,46 | 2,28 | 6.215,00 |
| 27 Apr 2024 | 2,37 | -0,100 | -4,08% | 2,47 | 2,47 | 2,36 | 8.134,00 |
| 26 Apr 2024 | 2,47 | 0,010 | 0,57% | 2,47 | 2,54 | 2,38 | 3.307,00 |
| 25 Apr 2024 | 2,46 | -0,110 | -4,24% | 2,60 | 2,72 | 2,44 | 8.976,00 |
| 24 Apr 2024 | 2,57 | -0,010 | -0,23% | 2,57 | 2,61 | 2,53 | 8.938,00 |
| 23 Apr 2024 | 2,57 | 0,050 | 2,06% | 2,50 | 2,64 | 2,50 | 4.253,00 |
| 22 Apr 2024 | 2,52 | -0,050 | -1,91% | 2,56 | 2,56 | 2,47 | 4.416,00 |
| 21 Apr 2024 | 2,57 | 0,190 | 8,16% | 2,36 | 2,58 | 2,34 | 7.409,00 |
| 20 Apr 2024 | 2,38 | 0,070 | 2,99% | 2,30 | 2,43 | 2,11 | 17.888,00 |
| 19 Apr 2024 | 2,31 | 0,060 | 2,58% | 2,24 | 2,33 | 2,17 | 6.384,00 |
| 18 Apr 2024 | 2,25 | -0,040 | -1,88% | 2,27 | 2,34 | 2,14 | 12.960,00 |
| 17 Apr 2024 | 2,29 | 0,050 | 2,41% | 2,22 | 2,34 | 2,17 | 3.933,00 |
| 16 Apr 2024 | 2,24 | -0,170 | -7,10% | 2,38 | 2,53 | 2,14 | 14.578,00 |
| 15 Apr 2024 | 2,41 | 0,140 | 6,17% | 2,25 | 2,43 | 2,17 | 16.992,00 |
| 14 Apr 2024 | 2,27 | -0,320 | -12,29% | 2,61 | 2,69 | 1,91 | 33.553,00 |
| 13 Apr 2024 | 2,59 | -0,600 | -18,69% | 3,19 | 3,23 | 2,49 | 30.851,00 |
| 12 Apr 2024 | 3,18 | -0,060 | -1,70% | 3,23 | 3,25 | 3,14 | 3.806,00 |
| 11 Apr 2024 | 3,24 | -0,010 | -0,18% | 3,27 | 3,29 | 3,00 | 7.292,00 |
| 10 Apr 2024 | 3,24 | -0,240 | -6,94% | 3,46 | 3,48 | 3,24 | 8.791,00 |
| 09 Apr 2024 | 3,49 | 0,090 | 2,62% | 3,39 | 3,51 | 3,34 | 50.448,00 |
| 08 Apr 2024 | 3,40 | 0,160 | 4,81% | 3,22 | 3,53 | 3,22 | 30.704,00 |
| 07 Apr 2024 | 3,24 | 0,080 | 2,37% | 3,15 | 3,27 | 3,15 | 1.647,00 |
| 06 Apr 2024 | 3,17 | -0,080 | -2,43% | 3,23 | 3,23 | 3,05 | 5.654,00 |
| 05 Apr 2024 | 3,25 | 0,050 | 1,44% | 3,21 | 3,32 | 3,13 | 11.982,00 |
| 04 Apr 2024 | 3,20 | -0,060 | -1,87% | 3,25 | 3,37 | 3,12 | 6.366,00 |
| 03 Apr 2024 | 3,26 | -0,160 | -4,54% | 3,41 | 3,41 | 3,14 | 57.832,00 |
| 02 Apr 2024 | 3,42 | -0,260 | -7,05% | 3,68 | 3,68 | 3,31 | 18.670,00 |
| 01 Apr 2024 | 3,67 | 0,070 | 2,08% | 3,63 | 3,69 | 3,61 | 15.841,00 |
| 31 Mar 2024 | 3,60 | -0,070 | -2,01% | 3,67 | 3,70 | 3,60 | 13.623,00 |
| 30 Mar 2024 | 3,67 | -0,160 | -4,25% | 3,80 | 3,90 | 3,64 | 35.607,00 |
| 29 Mar 2024 | 3,84 | -0,020 | -0,60% | 3,87 | 3,87 | 3,72 | 25.716,00 |
| 28 Mar 2024 | 3,86 | -0,100 | -2,40% | 3,94 | 4,09 | 3,77 | 64.847,00 |
| 27 Mar 2024 | 3,95 | 0,030 | 0,74% | 3,91 | 4,27 | 3,87 | 46.440,00 |
| 26 Mar 2024 | 3,93 | 0,310 | 8,46% | 3,60 | 4,05 | 3,59 | 31.403,00 |
| 25 Mar 2024 | 3,62 | -0,010 | -0,30% | 3,67 | 3,67 | 3,48 | 7.771,00 |
| 24 Mar 2024 | 3,63 | 0,140 | 3,92% | 3,51 | 3,87 | 3,44 | 12.090,00 |
| 23 Mar 2024 | 3,49 | -0,190 | -5,06% | 3,71 | 4,05 | 3,41 | 30.497,00 |
| 22 Mar 2024 | 3,68 | -0,220 | -5,72% | 3,88 | 3,89 | 3,62 | 57.729,00 |
| 21 Mar 2024 | 3,90 | 0,850 | 27,73% | 3,07 | 3,94 | 2,90 | 75.218,00 |
| 20 Mar 2024 | 3,06 | -0,130 | -3,99% | 3,21 | 3,26 | 2,78 | 31.436,00 |
| 19 Mar 2024 | 3,18 | -0,190 | -5,63% | 3,35 | 3,37 | 3,10 | 8.292,00 |
| 18 Mar 2024 | 3,37 | 0,210 | 6,61% | 3,17 | 3,41 | 3,05 | 22.628,00 |
| 17 Mar 2024 | 3,16 | -0,370 | -10,45% | 3,53 | 3,54 | 3,10 | 11.185,00 |
| 16 Mar 2024 | 3,53 | -0,260 | -6,91% | 3,81 | 3,84 | 3,17 | 32.008,00 |
| 15 Mar 2024 | 3,79 | -0,100 | -2,57% | 3,89 | 3,97 | 3,56 | 28.587,00 |
| 14 Mar 2024 | 3,89 | -0,110 | -2,65% | 3,99 | 4,09 | 3,82 | 38.530,00 |
| 13 Mar 2024 | 4,00 | 0,070 | 1,78% | 3,94 | 4,11 | 3,69 | 27.018,00 |
| 12 Mar 2024 | 3,93 | 0,030 | 0,85% | 3,89 | 4,15 | 3,71 | 34.179,00 |
| 11 Mar 2024 | 3,90 | 0,060 | 1,64% | 3,84 | 3,97 | 3,64 | 28.151,00 |
| 10 Mar 2024 | 3,83 | 0,030 | 0,89% | 3,77 | 4,39 | 3,75 | 75.715,00 |
| 09 Mar 2024 | 3,80 | 0,090 | 2,32% | 3,72 | 3,81 | 2,89 | 45.958,00 |
| 08 Mar 2024 | 3,71 | 0,200 | 5,75% | 3,53 | 3,72 | 3,50 | 37.064,00 |
| 07 Mar 2024 | 3,51 | 0,180 | 5,43% | 3,31 | 3,54 | 3,18 | 45.291,00 |
| 06 Mar 2024 | 3,33 | -0,310 | -8,44% | 3,62 | 3,81 | 2,76 | 59.573,00 |
| 05 Mar 2024 | 3,64 | -0,140 | -3,58% | 3,78 | 3,82 | 3,47 | 26.428,00 |
| 04 Mar 2024 | 3,77 | -0,160 | -4,14% | 3,94 | 3,96 | 3,46 | 36.938,00 |
| 03 Mar 2024 | 3,94 | 0,060 | 1,52% | 3,88 | 3,98 | 3,74 | 35.077,00 |
| 02 Mar 2024 | 3,88 | 0,010 | 0,18% | 3,87 | 3,98 | 3,80 | 22.524,00 |
| 01 Mar 2024 | 3,87 | -0,060 | -1,63% | 3,93 | 4,04 | 3,73 | 22.962,00 |
| 29 Feb 2024 | 3,93 | -0,210 | -5,11% | 4,15 | 4,35 | 3,25 | 58.592,00 |
| 28 Feb 2024 | 4,15 | 0,110 | 2,78% | 4,04 | 4,24 | 4,02 | 42.753,00 |
| 27 Feb 2024 | 4,03 | 0,150 | 3,78% | 3,89 | 4,09 | 3,78 | 37.014,00 |
| 26 Feb 2024 | 3,89 | -0,090 | -2,31% | 3,95 | 4,10 | 3,61 | 33.592,00 |
| 25 Feb 2024 | 3,98 | 0,210 | 5,63% | 3,75 | 4,01 | 3,69 | 18.306,00 |
| 24 Feb 2024 | 3,77 | -0,230 | -5,83% | 3,99 | 4,03 | 3,69 | 65.406,00 |
| 23 Feb 2024 | 4,00 | 0,070 | 1,83% | 3,96 | 4,19 | 3,84 | 41.687,00 |
| 22 Feb 2024 | 3,93 | -0,010 | -0,18% | 3,93 | 4,11 | 3,83 | 41.543,00 |
| 21 Feb 2024 | 3,94 | -0,230 | -5,52% | 4,16 | 4,60 | 3,76 | 74.942,00 |
| 20 Feb 2024 | 4,17 | -0,130 | -3,03% | 4,33 | 4,37 | 4,09 | 41.855,00 |
| 19 Feb 2024 | 4,30 | 0,170 | 4,00% | 4,14 | 4,30 | 4,05 | 47.955,00 |
| 18 Feb 2024 | 4,13 | -0,060 | -1,46% | 4,18 | 4,37 | 4,02 | 26.845,00 |
| 17 Feb 2024 | 4,19 | -0,330 | -7,38% | 4,51 | 4,57 | 4,13 | 40.343,00 |
| 16 Feb 2024 | 4,53 | -0,120 | -2,56% | 4,64 | 4,93 | 4,46 | 67.166,00 |
| 15 Feb 2024 | 4,64 | 1,04 | 28,75% | 3,60 | 4,77 | 3,53 | 81.645,00 |
| 14 Feb 2024 | 3,61 | -0,080 | -2,17% | 3,69 | 3,79 | 3,51 | 58.207,00 |
| 13 Feb 2024 | 3,69 | 0,530 | 16,60% | 3,18 | 3,85 | 3,14 | 108.841,00 |
| 12 Feb 2024 | 3,16 | 0,130 | 4,15% | 3,05 | 3,20 | 3,05 | 41.874,00 |
| 11 Feb 2024 | 3,04 | -0,100 | -3,13% | 3,14 | 3,21 | 3,03 | 40.478,00 |
| 10 Feb 2024 | 3,13 | 0,090 | 2,99% | 3,06 | 3,14 | 3,00 | 78.764,00 |
| 09 Feb 2024 | 3,04 | -0,010 | -0,20% | 3,05 | 3,26 | 2,99 | 63.053,00 |
| 08 Feb 2024 | 3,05 | 0,110 | 3,57% | 2,94 | 3,31 | 2,94 | 75.025,00 |
| 07 Feb 2024 | 2,94 | -0,070 | -2,32% | 3,00 | 3,11 | 2,86 | 49.563,00 |
| 06 Feb 2024 | 3,01 | -0,140 | -4,41% | 3,15 | 3,27 | 2,96 | 34.753,00 |
| 05 Feb 2024 | 3,15 | -0,070 | -2,08% | 3,22 | 3,46 | 3,13 | 101.686,00 |
| 04 Feb 2024 | 3,22 | -0,080 | -2,28% | 3,31 | 3,46 | 3,18 | 69.166,00 |
| 03 Feb 2024 | 3,30 | 0,630 | 23,78% | 2,66 | 4,10 | 2,64 | 207.235,00 |
| 02 Feb 2024 | 2,66 | -0,020 | -0,75% | 2,66 | 2,86 | 2,60 | 36.990,00 |
|
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 |
