Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 08 Mag 2024 | 7,20 | -0,45 | -5,88% | 7,27 | 7,38 | 7,16 | 4.858.927 |
| 07 Mag 2024 | 7,65 | 0,01 | 0,07% | 7,665 | 7,70 | 7,55 | 340.713 |
| 06 Mag 2024 | 7,645 | 0,13 | 1,73% | 7,505 | 7,68 | 7,475 | 358.154 |
| 03 Mag 2024 | 7,515 | 0,03 | 0,47% | 7,50 | 7,605 | 7,43 | 532.446 |
| 02 Mag 2024 | 7,48 | -0,32 | -4,04% | 7,87 | 7,87 | 7,43 | 897.646 |
| 30 Apr 2024 | 7,795 | -0,02 | -0,26% | 7,77 | 7,87 | 7,72 | 925.849 |
| 29 Apr 2024 | 7,815 | 0,13 | 1,69% | 7,765 | 7,84 | 7,69 | 611.899 |
| 26 Apr 2024 | 7,685 | 0,26 | 3,43% | 7,53 | 7,815 | 7,495 | 1.379.197 |
| 25 Apr 2024 | 7,43 | 0,02 | 0,34% | 7,515 | 7,80 | 7,375 | 1.586.694 |
| 24 Apr 2024 | 7,405 | 0,09 | 1,23% | 7,34 | 7,43 | 7,08 | 1.345.956 |
| 23 Apr 2024 | 7,315 | 0,12 | 1,60% | 7,185 | 7,45 | 7,155 | 725.156 |
| 22 Apr 2024 | 7,20 | -0,36 | -4,76% | 7,47 | 7,47 | 7,145 | 841.815 |
| 19 Apr 2024 | 7,56 | -0,15 | -1,95% | 7,70 | 7,755 | 7,56 | 631.578 |
| 18 Apr 2024 | 7,71 | -0,01 | -0,13% | 7,675 | 7,735 | 7,635 | 679.916 |
| 17 Apr 2024 | 7,72 | 0,08 | 1,05% | 7,62 | 7,79 | 7,62 | 881.608 |
| 16 Apr 2024 | 7,64 | -0,08 | -0,97% | 7,62 | 7,695 | 7,575 | 630.843 |
| 15 Apr 2024 | 7,715 | 0,12 | 1,51% | 7,59 | 7,77 | 7,59 | 750.955 |
| 12 Apr 2024 | 7,60 | 0,15 | 1,95% | 7,40 | 7,635 | 7,40 | 1.168.674 |
| 11 Apr 2024 | 7,455 | -0,32 | -4,12% | 7,385 | 7,565 | 7,11 | 2.837.344 |
| 10 Apr 2024 | 7,775 | 0,03 | 0,39% | 7,77 | 7,82 | 7,66 | 1.575.722 |
| 09 Apr 2024 | 7,745 | 0,00 | 0,00% | 7,75 | 7,77 | 7,61 | 1.486.575 |
| 08 Apr 2024 | 7,745 | 0,09 | 1,18% | 7,62 | 7,76 | 7,615 | 1.242.636 |
| 05 Apr 2024 | 7,655 | 0,02 | 0,20% | 7,515 | 7,68 | 7,48 | 1.437.029 |
| 04 Apr 2024 | 7,64 | -0,16 | -2,05% | 7,845 | 7,86 | 7,605 | 1.978.987 |
| 03 Apr 2024 | 7,80 | 0,20 | 2,63% | 7,555 | 7,905 | 7,42 | 1.580.494 |
| 02 Apr 2024 | 7,60 | 0,29 | 3,97% | 7,295 | 7,615 | 7,275 | 2.503.807 |
| 28 Mar 2024 | 7,31 | 0,05 | 0,76% | 7,185 | 7,32 | 7,185 | 2.015.557 |
| 27 Mar 2024 | 7,255 | 0,04 | 0,62% | 7,21 | 7,365 | 7,12 | 2.112.382 |
| 26 Mar 2024 | 7,21 | -0,15 | -2,04% | 7,40 | 7,51 | 7,07 | 2.786.547 |
| 25 Mar 2024 | 7,36 | 0,10 | 1,38% | 7,225 | 7,395 | 7,22 | 1.607.410 |
| 22 Mar 2024 | 7,26 | 0,11 | 1,47% | 7,09 | 7,265 | 7,07 | 1.468.904 |
| 21 Mar 2024 | 7,155 | -0,08 | -1,04% | 7,34 | 7,36 | 7,015 | 1.959.634 |
| 20 Mar 2024 | 7,23 | 0,12 | 1,62% | 7,04 | 7,29 | 7,025 | 1.248.105 |
| 19 Mar 2024 | 7,115 | 0,18 | 2,52% | 6,955 | 7,135 | 6,95 | 1.016.995 |
| 18 Mar 2024 | 6,94 | -0,06 | -0,79% | 6,97 | 7,08 | 6,925 | 646.586 |
| 15 Mar 2024 | 6,995 | -0,10 | -1,34% | 6,99 | 7,08 | 6,955 | 803.489 |
| 14 Mar 2024 | 7,09 | 0,12 | 1,65% | 6,95 | 7,10 | 6,87 | 1.089.236 |
| 13 Mar 2024 | 6,975 | -0,06 | -0,78% | 7,02 | 7,045 | 6,83 | 1.080.291 |
| 12 Mar 2024 | 7,03 | 0,13 | 1,88% | 6,92 | 7,04 | 6,88 | 1.189.654 |
| 11 Mar 2024 | 6,90 | 0,03 | 0,44% | 6,805 | 7,045 | 6,575 | 1.621.312 |
| 08 Mar 2024 | 6,87 | 0,12 | 1,78% | 6,93 | 7,21 | 6,835 | 3.131.233 |
| 07 Mar 2024 | 6,75 | 0,35 | 5,47% | 6,56 | 6,86 | 6,465 | 3.983.686 |
| 06 Mar 2024 | 6,40 | 0,33 | 5,35% | 6,16 | 6,405 | 6,075 | 3.426.012 |
| 05 Mar 2024 | 6,075 | 0,59 | 10,66% | 5,60 | 6,245 | 5,385 | 6.134.083 |
| 04 Mar 2024 | 5,49 | 0,17 | 3,10% | 5,37 | 5,545 | 5,305 | 1.470.496 |
| 01 Mar 2024 | 5,325 | -0,02 | -0,28% | 5,33 | 5,35 | 5,26 | 652.647 |
| 29 Feb 2024 | 5,34 | 0,20 | 3,89% | 5,125 | 5,35 | 5,12 | 1.164.026 |
| 28 Feb 2024 | 5,14 | -0,01 | -0,10% | 5,175 | 5,175 | 5,08 | 335.592 |
| 27 Feb 2024 | 5,145 | 0,02 | 0,49% | 5,115 | 5,165 | 5,09 | 426.455 |
| 26 Feb 2024 | 5,12 | 0,09 | 1,79% | 5,01 | 5,135 | 5,005 | 764.009 |
| 23 Feb 2024 | 5,03 | -0,08 | -1,47% | 5,14 | 5,145 | 4,982 | 820.186 |
| 22 Feb 2024 | 5,105 | 0,09 | 1,79% | 5,055 | 5,195 | 4,93 | 1.548.393 |
| 21 Feb 2024 | 5,015 | 0,18 | 3,66% | 4,946 | 5,025 | 4,90 | 1.909.063 |
| 20 Feb 2024 | 4,838 | 0,01 | 0,21% | 4,83 | 4,89 | 4,794 | 463.618 |
| 19 Feb 2024 | 4,828 | 0,06 | 1,22% | 4,782 | 4,846 | 4,75 | 170.442 |
| 16 Feb 2024 | 4,77 | 0,01 | 0,17% | 4,75 | 4,826 | 4,75 | 244.227 |
| 15 Feb 2024 | 4,762 | -0,05 | -1,12% | 4,848 | 4,862 | 4,754 | 227.030 |
| 14 Feb 2024 | 4,816 | -0,06 | -1,27% | 4,872 | 4,90 | 4,81 | 262.154 |
| 13 Feb 2024 | 4,878 | 0,02 | 0,37% | 4,848 | 4,914 | 4,836 | 391.420 |
| 12 Feb 2024 | 4,86 | 0,06 | 1,17% | 4,788 | 4,86 | 4,788 | 172.577 |
| 09 Feb 2024 | 4,804 | 0,04 | 0,92% | 4,722 | 4,85 | 4,708 | 587.374 |
|
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 |
