Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 17 Apr 2024 | 7,32 | 0,03 | 0,41% | 7,28 | 7,38 | 7,24 | 1.917.697 |
| 16 Apr 2024 | 7,29 | -0,36 | -4,71% | 7,54 | 7,55 | 7,25 | 5.508.446 |
| 15 Apr 2024 | 7,65 | 0,15 | 2,00% | 7,41 | 7,66 | 7,40 | 5.217.883 |
| 12 Apr 2024 | 7,50 | -0,06 | -0,79% | 7,56 | 7,69 | 7,00 | 2.733.194 |
| 11 Apr 2024 | 7,56 | 0,07 | 0,93% | 7,28 | 7,63 | 7,28 | 3.578.169 |
| 10 Apr 2024 | 7,49 | -0,08 | -1,06% | 7,69 | 7,71 | 7,48 | 2.934.749 |
| 09 Apr 2024 | 7,57 | 0,28 | 3,84% | 7,45 | 7,595 | 7,41 | 3.220.822 |
| 08 Apr 2024 | 7,29 | 0,09 | 1,25% | 7,30 | 7,38 | 7,15 | 2.598.893 |
| 05 Apr 2024 | 7,20 | -0,11 | -1,50% | 7,18 | 7,35 | 7,00 | 2.527.689 |
| 04 Apr 2024 | 7,31 | 0,20 | 2,81% | 7,23 | 7,44 | 7,23 | 4.644.825 |
| 03 Apr 2024 | 7,11 | 0,01 | 0,14% | 7,04 | 7,11 | 6,96 | 3.286.736 |
| 02 Apr 2024 | 7,10 | 0,06 | 0,85% | 7,03 | 8,75 | 6,955 | 2.888.954 |
| 28 Mar 2024 | 7,04 | 0,17 | 2,47% | 7,05 | 7,07 | 6,92 | 15.793.221 |
| 27 Mar 2024 | 6,87 | -0,12 | -1,72% | 6,95 | 14,00 | 6,86 | 2.613.103 |
| 26 Mar 2024 | 6,99 | -0,14 | -1,96% | 7,10 | 7,16 | 6,96 | 3.272.483 |
| 25 Mar 2024 | 7,13 | -0,08 | -1,11% | 7,19 | 7,27 | 7,11 | 3.005.382 |
| 22 Mar 2024 | 7,21 | -0,08 | -1,10% | 7,32 | 15,51 | 7,00 | 4.339.047 |
| 21 Mar 2024 | 7,29 | -0,30 | -3,95% | 7,77 | 7,77 | 7,15 | 8.633.587 |
| 20 Mar 2024 | 7,59 | -0,18 | -2,32% | 7,65 | 7,85 | 7,545 | 3.633.761 |
| 19 Mar 2024 | 7,77 | 0,12 | 1,57% | 7,65 | 7,795 | 7,625 | 2.877.472 |
| 18 Mar 2024 | 7,65 | 0,21 | 2,82% | 7,44 | 7,675 | 7,39 | 4.151.870 |
| 15 Mar 2024 | 7,44 | -0,38 | -4,86% | 7,60 | 8,75 | 7,35 | 15.971.892 |
| 14 Mar 2024 | 7,82 | 0,27 | 3,58% | 7,59 | 7,85 | 7,58 | 5.721.430 |
| 13 Mar 2024 | 7,55 | -0,20 | -2,58% | 7,74 | 7,80 | 7,45 | 4.920.625 |
| 12 Mar 2024 | 7,75 | 0,15 | 1,91% | 7,57 | 7,75 | 7,56 | 4.803.752 |
| 11 Mar 2024 | 7,605 | -0,20 | -2,50% | 7,76 | 7,83 | 7,52 | 2.855.096 |
| 08 Mar 2024 | 7,80 | 0,00 | 0,00% | 7,80 | 8,75 | 7,26 | 4.217.349 |
| 07 Mar 2024 | 7,80 | 0,13 | 1,69% | 7,67 | 7,84 | 7,53 | 5.788.644 |
| 06 Mar 2024 | 7,67 | -0,08 | -1,03% | 7,46 | 7,73 | 7,28 | 8.055.803 |
| 05 Mar 2024 | 7,75 | -0,39 | -4,79% | 7,84 | 7,88 | 7,615 | 7.702.547 |
| 04 Mar 2024 | 8,14 | -0,12 | -1,45% | 8,26 | 8,47 | 8,04 | 10.301.062 |
| 01 Mar 2024 | 8,26 | 0,22 | 2,74% | 8,23 | 8,43 | 7,17 | 14.250.658 |
| 29 Feb 2024 | 8,04 | -0,09 | -1,11% | 7,97 | 8,13 | 7,825 | 82.179.716 |
| 28 Feb 2024 | 8,13 | 0,49 | 6,41% | 7,85 | 8,20 | 7,83 | 8.131.140 |
| 27 Feb 2024 | 7,64 | 0,14 | 1,80% | 7,53 | 7,72 | 7,42 | 5.847.611 |
| 26 Feb 2024 | 7,505 | 0,32 | 4,38% | 7,29 | 7,51 | 7,10 | 6.314.155 |
| 23 Feb 2024 | 7,19 | -0,07 | -0,96% | 7,27 | 8,90 | 7,00 | 4.800.091 |
| 22 Feb 2024 | 7,26 | 0,21 | 2,98% | 7,25 | 7,38 | 7,07 | 6.380.243 |
| 21 Feb 2024 | 7,05 | 0,07 | 1,00% | 6,90 | 7,20 | 6,81 | 6.433.605 |
| 20 Feb 2024 | 6,98 | -0,27 | -3,72% | 7,21 | 7,25 | 6,91 | 6.384.081 |
| 19 Feb 2024 | 7,25 | -0,18 | -2,42% | 7,63 | 7,91 | 7,18 | 5.951.307 |
| 16 Feb 2024 | 7,43 | 0,59 | 8,55% | 7,10 | 14,84 | 6,92 | 8.405.836 |
| 15 Feb 2024 | 6,845 | -0,10 | -1,37% | 6,96 | 9,14 | 6,79 | 4.072.955 |
| 14 Feb 2024 | 6,94 | 0,02 | 0,29% | 6,84 | 6,975 | 6,80 | 4.132.127 |
| 13 Feb 2024 | 6,92 | 0,00 | 0,00% | 7,15 | 7,21 | 6,85 | 3.966.670 |
| 12 Feb 2024 | 6,92 | -0,20 | -2,81% | 7,18 | 7,195 | 6,875 | 3.316.150 |
| 09 Feb 2024 | 7,12 | -0,10 | -1,39% | 7,22 | 8,90 | 7,06 | 2.687.167 |
| 08 Feb 2024 | 7,22 | 0,21 | 3,00% | 7,08 | 7,28 | 7,02 | 3.512.440 |
| 07 Feb 2024 | 7,01 | 0,21 | 3,09% | 6,90 | 7,17 | 6,885 | 5.018.461 |
| 06 Feb 2024 | 6,80 | -0,11 | -1,59% | 6,81 | 6,87 | 6,75 | 5.194.586 |
| 05 Feb 2024 | 6,91 | -0,36 | -4,95% | 7,18 | 7,21 | 6,90 | 4.262.506 |
| 02 Feb 2024 | 7,27 | 0,05 | 0,69% | 7,14 | 7,66 | 7,06 | 5.779.737 |
| 01 Feb 2024 | 7,22 | -0,32 | -4,24% | 7,39 | 7,49 | 7,125 | 7.668.960 |
| 31 Gen 2024 | 7,54 | -0,15 | -1,95% | 7,10 | 7,95 | 7,03 | 10.105.362 |
| 30 Gen 2024 | 7,69 | 0,12 | 1,59% | 7,60 | 7,70 | 7,41 | 3.678.868 |
| 29 Gen 2024 | 7,57 | 0,11 | 1,47% | 7,45 | 8,40 | 6,92 | 6.514.330 |
| 25 Gen 2024 | 7,46 | 0,00 | 0,00% | 7,50 | 7,56 | 7,405 | 3.722.798 |
| 24 Gen 2024 | 7,46 | 0,21 | 2,90% | 7,43 | 11,86 | 7,33 | 3.535.405 |
| 23 Gen 2024 | 7,25 | 0,28 | 4,02% | 7,20 | 7,325 | 7,10 | 7.019.651 |
| 22 Gen 2024 | 6,97 | -0,21 | -2,92% | 7,19 | 7,23 | 6,76 | 6.979.148 |
| 19 Gen 2024 | 7,18 | 0,03 | 0,42% | 7,24 | 15,33 | 7,11 | 4.876.356 |
|
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 |
