Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 02 Mag 2024 | 7,81 | 0,20 | 2,66% | 7,56 | 7,84 | 7,55 | 1.516.144 |
| 30 Apr 2024 | 7,608 | -0,06 | -0,81% | 7,698 | 7,85 | 7,558 | 3.897.519 |
| 29 Apr 2024 | 7,67 | 0,01 | 0,10% | 7,66 | 7,68 | 7,586 | 2.587.052 |
| 26 Apr 2024 | 7,662 | 0,10 | 1,35% | 7,56 | 7,698 | 7,56 | 3.212.642 |
| 25 Apr 2024 | 7,56 | -0,10 | -1,25% | 7,534 | 7,648 | 7,53 | 2.688.074 |
| 24 Apr 2024 | 7,656 | 0,17 | 2,30% | 7,512 | 7,72 | 7,50 | 2.653.513 |
| 23 Apr 2024 | 7,484 | 0,27 | 3,80% | 7,27 | 7,50 | 7,262 | 1.816.911 |
| 22 Apr 2024 | 7,21 | 0,18 | 2,53% | 7,12 | 7,238 | 7,092 | 1.523.135 |
| 19 Apr 2024 | 7,032 | -0,04 | -0,54% | 7,03 | 7,196 | 6,972 | 1.478.837 |
| 18 Apr 2024 | 7,07 | 0,02 | 0,31% | 7,048 | 7,096 | 7,024 | 1.847.832 |
| 17 Apr 2024 | 7,048 | -0,02 | -0,23% | 7,05 | 7,134 | 7,02 | 1.965.536 |
| 16 Apr 2024 | 7,064 | -0,18 | -2,43% | 7,05 | 7,16 | 7,028 | 2.573.897 |
| 15 Apr 2024 | 7,24 | -0,13 | -1,82% | 7,234 | 7,36 | 7,146 | 3.105.960 |
| 12 Apr 2024 | 7,374 | -0,08 | -1,02% | 7,438 | 7,468 | 7,324 | 2.189.668 |
| 11 Apr 2024 | 7,45 | -0,01 | -0,08% | 7,40 | 7,486 | 7,396 | 2.754.651 |
| 10 Apr 2024 | 7,456 | 0,06 | 0,76% | 7,48 | 7,49 | 7,396 | 3.527.745 |
| 09 Apr 2024 | 7,40 | 0,26 | 3,58% | 7,274 | 7,42 | 7,248 | 2.363.639 |
| 08 Apr 2024 | 7,144 | 0,05 | 0,65% | 7,10 | 7,248 | 7,044 | 3.697.835 |
| 05 Apr 2024 | 7,098 | 0,01 | 0,11% | 7,08 | 7,12 | 6,96 | 2.023.593 |
| 04 Apr 2024 | 7,09 | 0,03 | 0,37% | 7,05 | 7,12 | 6,982 | 2.769.490 |
| 03 Apr 2024 | 7,064 | -0,06 | -0,79% | 7,08 | 7,12 | 6,97 | 2.461.849 |
| 02 Apr 2024 | 7,12 | -0,14 | -1,87% | 7,256 | 7,31 | 7,044 | 1.684.159 |
| 28 Mar 2024 | 7,256 | -0,08 | -1,14% | 7,34 | 7,378 | 7,246 | 1.741.096 |
| 27 Mar 2024 | 7,34 | -0,10 | -1,34% | 7,37 | 7,45 | 7,34 | 1.051.004 |
| 26 Mar 2024 | 7,44 | 0,11 | 1,53% | 7,40 | 7,48 | 7,372 | 2.537.858 |
| 22 Mar 2024 | 7,328 | -0,05 | -0,62% | 7,31 | 7,376 | 7,302 | 995.226 |
| 21 Mar 2024 | 7,374 | -0,06 | -0,75% | 7,46 | 7,498 | 7,344 | 2.749.624 |
| 20 Mar 2024 | 7,43 | 0,17 | 2,34% | 7,318 | 7,48 | 7,298 | 3.553.884 |
| 19 Mar 2024 | 7,26 | 0,04 | 0,55% | 7,22 | 7,306 | 7,10 | 3.118.840 |
| 15 Mar 2024 | 7,22 | 0,21 | 3,03% | 7,176 | 7,242 | 7,066 | 4.897.936 |
| 14 Mar 2024 | 7,008 | 0,00 | -0,03% | 7,038 | 7,096 | 6,96 | 4.182.685 |
| 13 Mar 2024 | 7,01 | -0,01 | -0,14% | 6,974 | 7,07 | 6,974 | 4.521.127 |
| 12 Mar 2024 | 7,02 | 0,12 | 1,68% | 6,918 | 7,02 | 6,82 | 2.937.376 |
| 11 Mar 2024 | 6,904 | -0,11 | -1,57% | 7,05 | 7,136 | 6,904 | 2.581.798 |
| 08 Mar 2024 | 7,014 | -0,02 | -0,23% | 7,03 | 7,122 | 7,014 | 1.133.514 |
| 07 Mar 2024 | 7,03 | -0,26 | -3,62% | 7,33 | 7,35 | 7,03 | 3.328.162 |
| 06 Mar 2024 | 7,294 | 0,02 | 0,25% | 7,232 | 7,308 | 7,204 | 1.100.909 |
| 05 Mar 2024 | 7,276 | 0,02 | 0,22% | 7,212 | 7,31 | 7,212 | 4.807.214 |
| 04 Mar 2024 | 7,26 | 0,05 | 0,69% | 7,21 | 7,30 | 7,152 | 1.130.628 |
| 01 Mar 2024 | 7,21 | 0,00 | 0,00% | 7,222 | 7,244 | 7,186 | 778.015 |
| 29 Feb 2024 | 7,21 | 0,09 | 1,26% | 7,19 | 7,252 | 7,13 | 2.249.695 |
| 28 Feb 2024 | 7,12 | 0,01 | 0,11% | 7,068 | 7,19 | 7,066 | 1.066.063 |
| 27 Feb 2024 | 7,112 | -0,07 | -0,95% | 7,13 | 7,20 | 7,09 | 1.044.346 |
| 26 Feb 2024 | 7,18 | -0,04 | -0,55% | 7,17 | 7,242 | 7,162 | 720.349 |
| 23 Feb 2024 | 7,22 | -0,04 | -0,52% | 7,244 | 7,26 | 7,14 | 1.497.033 |
| 22 Feb 2024 | 7,258 | 0,09 | 1,26% | 7,24 | 7,274 | 7,18 | 2.968.911 |
| 21 Feb 2024 | 7,168 | -0,05 | -0,72% | 7,11 | 7,184 | 7,074 | 2.116.532 |
| 20 Feb 2024 | 7,22 | 0,05 | 0,70% | 7,17 | 7,246 | 7,102 | 1.773.577 |
| 19 Feb 2024 | 7,17 | 0,06 | 0,79% | 7,22 | 7,22 | 7,10 | 714.750 |
| 16 Feb 2024 | 7,114 | -0,04 | -0,50% | 7,168 | 7,246 | 7,114 | 1.235.684 |
| 15 Feb 2024 | 7,15 | -0,07 | -0,97% | 7,30 | 7,31 | 6,95 | 2.139.395 |
| 14 Feb 2024 | 7,22 | 0,15 | 2,12% | 7,088 | 7,232 | 7,034 | 1.621.832 |
| 13 Feb 2024 | 7,07 | 0,00 | 0,00% | 7,06 | 7,14 | 7,03 | 1.030.748 |
| 12 Feb 2024 | 7,07 | -0,08 | -1,12% | 7,10 | 7,18 | 7,04 | 1.043.897 |
| 09 Feb 2024 | 7,15 | -0,02 | -0,28% | 7,22 | 7,23 | 7,118 | 1.281.080 |
| 08 Feb 2024 | 7,17 | 0,06 | 0,87% | 7,118 | 7,20 | 7,054 | 1.234.924 |
| 07 Feb 2024 | 7,108 | -0,14 | -1,96% | 7,24 | 7,24 | 6,966 | 1.182.112 |
| 06 Feb 2024 | 7,25 | 0,03 | 0,42% | 7,23 | 7,264 | 7,17 | 2.563.193 |
|
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 |
