Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 24 Apr 2024 | 7,73 | 0,04 | 0,52% | 7,81 | 7,82 | 7,705 | 8.419.398 |
| 23 Apr 2024 | 7,69 | -0,01 | -0,13% | 7,76 | 7,83 | 7,68 | 5.201.499 |
| 22 Apr 2024 | 7,70 | -0,12 | -1,53% | 7,84 | 7,85 | 7,68 | 7.574.123 |
| 19 Apr 2024 | 7,82 | 0,16 | 2,09% | 7,68 | 8,50 | 7,00 | 16.209.512 |
| 18 Apr 2024 | 7,66 | -0,05 | -0,65% | 7,70 | 7,74 | 7,66 | 5.632.265 |
| 17 Apr 2024 | 7,71 | -0,06 | -0,77% | 7,75 | 7,785 | 7,675 | 4.168.351 |
| 16 Apr 2024 | 7,77 | -0,13 | -1,58% | 7,84 | 7,84 | 7,71 | 5.708.733 |
| 15 Apr 2024 | 7,895 | 0,11 | 1,35% | 7,81 | 7,93 | 7,80 | 6.864.165 |
| 12 Apr 2024 | 7,79 | -0,05 | -0,64% | 7,78 | 8,00 | 7,73 | 4.804.324 |
| 11 Apr 2024 | 7,84 | 0,12 | 1,55% | 7,67 | 8,00 | 7,66 | 7.276.693 |
| 10 Apr 2024 | 7,72 | 0,03 | 0,39% | 7,67 | 7,76 | 7,64 | 8.967.699 |
| 09 Apr 2024 | 7,69 | -0,17 | -2,16% | 7,83 | 7,835 | 7,67 | 13.737.185 |
| 08 Apr 2024 | 7,86 | -0,09 | -1,07% | 7,94 | 7,95 | 7,82 | 11.716.350 |
| 05 Apr 2024 | 7,945 | 0,09 | 1,08% | 7,87 | 8,03 | 7,25 | 16.509.950 |
| 04 Apr 2024 | 7,86 | 0,04 | 0,51% | 7,91 | 7,92 | 7,85 | 6.955.208 |
| 03 Apr 2024 | 7,82 | -0,01 | -0,13% | 7,80 | 7,93 | 7,78 | 8.122.741 |
| 02 Apr 2024 | 7,83 | 0,08 | 1,03% | 7,75 | 7,85 | 7,00 | 7.690.226 |
| 28 Mar 2024 | 7,75 | 0,05 | 0,65% | 7,76 | 7,78 | 7,705 | 10.891.508 |
| 27 Mar 2024 | 7,70 | 0,09 | 1,18% | 7,58 | 7,725 | 7,55 | 6.011.774 |
| 26 Mar 2024 | 7,61 | 0,02 | 0,20% | 7,59 | 7,73 | 7,58 | 13.035.975 |
| 25 Mar 2024 | 7,595 | 0,09 | 1,27% | 7,57 | 7,61 | 7,535 | 6.218.470 |
| 22 Mar 2024 | 7,50 | -0,01 | -0,07% | 7,47 | 12,01 | 6,76 | 7.725.736 |
| 21 Mar 2024 | 7,505 | 0,04 | 0,47% | 7,52 | 7,54 | 7,46 | 8.067.322 |
| 20 Mar 2024 | 7,47 | -0,03 | -0,40% | 7,53 | 7,56 | 7,46 | 5.696.211 |
| 19 Mar 2024 | 7,50 | 0,16 | 2,11% | 7,38 | 7,52 | 7,38 | 7.672.774 |
| 18 Mar 2024 | 7,345 | 0,01 | 0,20% | 7,33 | 7,36 | 7,31 | 6.021.645 |
| 15 Mar 2024 | 7,33 | 0,16 | 2,23% | 7,17 | 7,37 | 7,01 | 25.261.855 |
| 14 Mar 2024 | 7,17 | 0,04 | 0,56% | 7,20 | 8,00 | 7,17 | 6.638.694 |
| 13 Mar 2024 | 7,13 | 0,07 | 0,99% | 7,11 | 7,15 | 7,05 | 6.347.712 |
| 12 Mar 2024 | 7,06 | -0,07 | -0,98% | 7,12 | 7,14 | 7,06 | 6.589.506 |
| 11 Mar 2024 | 7,13 | -0,14 | -1,93% | 7,23 | 7,24 | 7,10 | 5.671.566 |
| 08 Mar 2024 | 7,27 | 0,00 | 0,00% | 7,31 | 7,50 | 7,18 | 7.581.266 |
| 07 Mar 2024 | 7,27 | 0,11 | 1,54% | 7,17 | 7,31 | 7,17 | 7.541.984 |
| 06 Mar 2024 | 7,16 | -0,04 | -0,56% | 7,22 | 7,23 | 7,115 | 5.259.717 |
| 05 Mar 2024 | 7,20 | -0,07 | -0,96% | 7,22 | 7,28 | 7,18 | 6.257.008 |
| 04 Mar 2024 | 7,27 | 0,09 | 1,18% | 7,20 | 7,29 | 7,18 | 7.914.879 |
| 01 Mar 2024 | 7,185 | 0,03 | 0,49% | 7,08 | 8,00 | 7,08 | 5.618.748 |
| 29 Feb 2024 | 7,15 | 0,05 | 0,70% | 7,11 | 7,16 | 7,04 | 12.607.884 |
| 28 Feb 2024 | 7,10 | 0,09 | 1,28% | 7,04 | 7,11 | 7,00 | 7.447.521 |
| 27 Feb 2024 | 7,01 | -0,05 | -0,64% | 7,06 | 7,14 | 6,985 | 8.128.217 |
| 26 Feb 2024 | 7,055 | -0,38 | -5,05% | 7,16 | 7,25 | 5,00 | 12.131.458 |
| 23 Feb 2024 | 7,43 | 0,07 | 0,95% | 7,39 | 7,75 | 7,25 | 6.662.086 |
| 22 Feb 2024 | 7,36 | 0,04 | 0,62% | 7,42 | 7,44 | 7,33 | 7.294.846 |
| 21 Feb 2024 | 7,315 | -0,07 | -0,88% | 7,38 | 7,38 | 7,25 | 6.773.524 |
| 20 Feb 2024 | 7,38 | 0,06 | 0,89% | 7,35 | 7,38 | 7,275 | 7.207.157 |
| 19 Feb 2024 | 7,315 | -0,04 | -0,48% | 7,37 | 7,43 | 7,30 | 4.930.130 |
| 16 Feb 2024 | 7,35 | 0,03 | 0,41% | 7,40 | 8,76 | 6,50 | 7.548.921 |
| 15 Feb 2024 | 7,32 | -0,07 | -0,88% | 7,34 | 7,39 | 7,27 | 10.015.061 |
| 14 Feb 2024 | 7,385 | 0,01 | 0,20% | 7,31 | 7,39 | 7,26 | 5.502.654 |
| 13 Feb 2024 | 7,37 | 0,03 | 0,41% | 7,33 | 7,41 | 7,31 | 5.108.888 |
| 12 Feb 2024 | 7,34 | 0,04 | 0,48% | 7,31 | 7,37 | 7,29 | 4.947.320 |
| 09 Feb 2024 | 7,305 | -0,03 | -0,34% | 7,35 | 7,75 | 7,29 | 9.623.720 |
| 08 Feb 2024 | 7,33 | -0,12 | -1,61% | 7,44 | 7,45 | 7,29 | 19.992.184 |
| 07 Feb 2024 | 7,45 | -0,42 | -5,34% | 7,90 | 7,98 | 7,19 | 24.111.571 |
| 06 Feb 2024 | 7,87 | 0,04 | 0,51% | 7,82 | 7,88 | 7,765 | 4.651.141 |
| 05 Feb 2024 | 7,83 | -0,05 | -0,63% | 7,79 | 7,87 | 7,75 | 2.955.364 |
| 02 Feb 2024 | 7,88 | 0,13 | 1,68% | 7,78 | 7,89 | 7,50 | 5.853.659 |
| 01 Feb 2024 | 7,75 | -0,05 | -0,64% | 7,75 | 7,805 | 7,705 | 8.913.663 |
| 31 Gen 2024 | 7,80 | 0,06 | 0,78% | 7,77 | 7,81 | 7,74 | 10.667.880 |
| 30 Gen 2024 | 7,74 | -0,09 | -1,09% | 7,69 | 7,78 | 7,69 | 8.501.307 |
| 29 Gen 2024 | 7,825 | 0,18 | 2,29% | 7,78 | 7,88 | 7,25 | 8.139.095 |
|
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 |
