Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 11 Mag 2024 | 8,64 | -0,480 | -5,28% | 9,12 | 9,17 | 8,62 | 1.500.536,00 |
| 10 Mag 2024 | 9,12 | 0,030 | 0,32% | 9,12 | 9,30 | 8,88 | 1.875.473,00 |
| 09 Mag 2024 | 9,09 | 0,150 | 1,71% | 8,97 | 9,34 | 8,85 | 2.531.292,00 |
| 08 Mag 2024 | 8,94 | -0,270 | -2,88% | 9,22 | 9,39 | 8,90 | 2.169.899,00 |
| 07 Mag 2024 | 9,21 | -0,130 | -1,38% | 9,31 | 9,51 | 9,18 | 2.557.271,00 |
| 06 Mag 2024 | 9,33 | 0,640 | 7,40% | 8,70 | 9,41 | 8,62 | 2.008.686,00 |
| 05 Mag 2024 | 8,69 | -0,070 | -0,80% | 8,78 | 8,84 | 8,65 | 1.073.424,00 |
| 04 Mag 2024 | 8,76 | 0,110 | 1,28% | 8,66 | 8,91 | 8,54 | 1.580.584,00 |
| 03 Mag 2024 | 8,65 | -0,100 | -1,09% | 8,72 | 9,10 | 8,55 | 3.324.376,00 |
| 02 Mag 2024 | 8,75 | 0,290 | 3,42% | 8,49 | 8,81 | 8,02 | 5.572.434,00 |
| 01 Mag 2024 | 8,46 | 0,300 | 3,70% | 8,14 | 8,59 | 7,64 | 3.828.403,00 |
| 30 Apr 2024 | 8,15 | -0,050 | -0,55% | 8,22 | 8,26 | 7,93 | 1.599.729,00 |
| 29 Apr 2024 | 8,20 | -0,200 | -2,36% | 8,40 | 8,52 | 8,16 | 966.293,00 |
| 28 Apr 2024 | 8,40 | 0,100 | 1,18% | 8,31 | 8,48 | 8,00 | 1.581.697,00 |
| 27 Apr 2024 | 8,30 | -0,020 | -0,25% | 8,33 | 8,40 | 8,13 | 1.509.300,00 |
| 26 Apr 2024 | 8,32 | -0,080 | -0,98% | 8,40 | 8,50 | 8,21 | 1.798.080,00 |
| 25 Apr 2024 | 8,40 | -0,300 | -3,43% | 8,71 | 8,88 | 8,32 | 2.805.229,00 |
| 24 Apr 2024 | 8,70 | -0,220 | -2,44% | 8,90 | 9,24 | 8,66 | 4.508.172,00 |
| 23 Apr 2024 | 8,92 | 0,170 | 1,97% | 8,74 | 9,02 | 8,67 | 2.839.110,00 |
| 22 Apr 2024 | 8,75 | 0,070 | 0,81% | 8,63 | 8,82 | 8,49 | 1.557.772,00 |
| 21 Apr 2024 | 8,68 | 0,530 | 6,48% | 8,13 | 8,70 | 8,10 | 1.413.214,00 |
| 20 Apr 2024 | 8,15 | -0,050 | -0,61% | 8,19 | 8,38 | 7,61 | 3.294.745,00 |
| 19 Apr 2024 | 8,20 | 0,150 | 1,89% | 8,04 | 8,33 | 7,88 | 2.397.455,00 |
| 18 Apr 2024 | 8,05 | -0,120 | -1,47% | 8,13 | 8,28 | 7,78 | 2.507.353,00 |
| 17 Apr 2024 | 8,17 | 0,030 | 0,41% | 8,10 | 8,25 | 7,78 | 3.622.387,00 |
| 16 Apr 2024 | 8,13 | -0,200 | -2,45% | 8,28 | 8,74 | 7,86 | 5.595.333,00 |
| 15 Apr 2024 | 8,34 | 0,270 | 3,39% | 8,04 | 8,54 | 7,77 | 6.313.010,00 |
| 14 Apr 2024 | 8,06 | -1,32 | -14,05% | 9,34 | 9,37 | 7,24 | 11.515.584,00 |
| 13 Apr 2024 | 9,38 | -1,37 | -12,76% | 10,75 | 10,90 | 8,77 | 6.160.438,00 |
| 12 Apr 2024 | 10,75 | -0,060 | -0,55% | 10,78 | 10,95 | 10,58 | 1.828.472,00 |
| 11 Apr 2024 | 10,81 | -0,020 | -0,22% | 10,81 | 10,89 | 10,33 | 2.944.513,00 |
| 10 Apr 2024 | 10,84 | -0,470 | -4,13% | 11,31 | 11,32 | 10,77 | 2.681.201,00 |
| 09 Apr 2024 | 11,31 | 0,220 | 1,99% | 11,06 | 11,42 | 10,92 | 2.663.283,00 |
| 08 Apr 2024 | 11,08 | -0,020 | -0,15% | 11,10 | 11,23 | 10,93 | 1.488.599,00 |
| 07 Apr 2024 | 11,10 | 0,210 | 1,88% | 10,88 | 11,18 | 10,84 | 997.775,00 |
| 06 Apr 2024 | 10,90 | -0,120 | -1,05% | 11,00 | 11,06 | 10,63 | 2.172.675,00 |
| 05 Apr 2024 | 11,01 | 0,190 | 1,73% | 10,80 | 11,30 | 10,66 | 2.616.350,00 |
| 04 Apr 2024 | 10,83 | -0,140 | -1,25% | 10,96 | 11,24 | 10,65 | 2.915.381,00 |
| 03 Apr 2024 | 10,96 | -0,670 | -5,77% | 11,63 | 11,63 | 10,82 | 3.841.080,00 |
| 02 Apr 2024 | 11,63 | -0,660 | -5,38% | 12,27 | 12,39 | 11,38 | 3.782.932,00 |
| 01 Apr 2024 | 12,30 | 0,040 | 0,29% | 12,24 | 12,40 | 12,14 | 1.539.222,00 |
| 31 Mar 2024 | 12,26 | -0,260 | -2,05% | 12,48 | 12,85 | 12,22 | 2.479.429,00 |
| 30 Mar 2024 | 12,52 | 0,220 | 1,78% | 12,27 | 12,62 | 12,05 | 3.167.002,00 |
| 29 Mar 2024 | 12,30 | -0,330 | -2,64% | 12,59 | 12,66 | 12,16 | 3.190.114,00 |
| 28 Mar 2024 | 12,63 | 0,410 | 3,39% | 12,21 | 13,04 | 11,83 | 6.491.126,00 |
| 27 Mar 2024 | 12,22 | 0,030 | 0,25% | 12,17 | 12,38 | 11,93 | 2.669.152,00 |
| 26 Mar 2024 | 12,19 | 0,570 | 4,95% | 11,58 | 12,29 | 11,54 | 2.593.359,00 |
| 25 Mar 2024 | 11,61 | 0,270 | 2,35% | 11,34 | 11,68 | 11,28 | 1.326.802,00 |
| 24 Mar 2024 | 11,34 | -0,050 | -0,43% | 11,38 | 11,64 | 11,24 | 1.523.568,00 |
| 23 Mar 2024 | 11,39 | -0,240 | -2,06% | 11,61 | 11,84 | 11,10 | 2.933.434,00 |
| 22 Mar 2024 | 11,63 | -0,130 | -1,10% | 11,72 | 11,98 | 11,51 | 2.918.992,00 |
| 21 Mar 2024 | 11,76 | 0,860 | 7,93% | 10,95 | 11,79 | 10,71 | 4.041.488,00 |
| 20 Mar 2024 | 10,90 | -0,820 | -6,98% | 11,73 | 11,83 | 10,64 | 6.004.947,00 |
| 19 Mar 2024 | 11,72 | -0,550 | -4,51% | 12,23 | 12,44 | 11,55 | 3.494.989,00 |
| 18 Mar 2024 | 12,27 | 0,330 | 2,78% | 12,01 | 12,39 | 11,53 | 3.539.723,00 |
| 17 Mar 2024 | 11,94 | -0,690 | -5,44% | 12,61 | 12,90 | 11,67 | 4.628.774,00 |
| 16 Mar 2024 | 12,62 | -1,51 | -10,68% | 13,73 | 13,85 | 11,93 | 3.696.328,00 |
| 15 Mar 2024 | 14,13 | 0,00 | 0,00% | 14,13 | 14,13 | 14,13 | 0,00 |
| 14 Mar 2024 | 14,13 | 0,730 | 5,46% | 13,38 | 14,14 | 13,26 | 4.332.942,00 |
| 13 Mar 2024 | 13,40 | -0,300 | -2,18% | 13,71 | 13,83 | 12,70 | 4.282.856,00 |
| 12 Mar 2024 | 13,70 | 0,530 | 4,02% | 13,18 | 13,87 | 12,80 | 5.560.791,00 |
| 11 Mar 2024 | 13,17 | -0,180 | -1,35% | 13,33 | 13,55 | 12,87 | 3.909.110,00 |
| 10 Mar 2024 | 13,35 | -0,040 | -0,32% | 13,37 | 13,90 | 13,30 | 3.783.451,00 |
| 09 Mar 2024 | 13,39 | -0,510 | -3,63% | 13,89 | 14,00 | 12,94 | 3.665.966,00 |
| 08 Mar 2024 | 13,90 | -0,260 | -1,84% | 14,17 | 14,59 | 13,53 | 5.749.991,00 |
| 07 Mar 2024 | 14,16 | 2,16 | 18,04% | 12,03 | 14,30 | 11,53 | 7.428.466,00 |
| 06 Mar 2024 | 12,00 | -0,470 | -3,80% | 12,45 | 12,89 | 10,89 | 6.931.969,00 |
| 05 Mar 2024 | 12,47 | 0,300 | 2,43% | 12,15 | 12,85 | 12,07 | 5.854.918,00 |
| 04 Mar 2024 | 12,17 | -0,020 | -0,20% | 12,15 | 12,28 | 11,48 | 3.429.805,00 |
| 03 Mar 2024 | 12,20 | 0,570 | 4,86% | 11,63 | 12,20 | 11,59 | 4.078.131,00 |
| 02 Mar 2024 | 11,63 | 0,380 | 3,36% | 11,29 | 11,63 | 11,20 | 3.400.606,00 |
| 01 Mar 2024 | 11,25 | -0,140 | -1,25% | 11,39 | 12,23 | 11,00 | 5.951.337,00 |
| 29 Feb 2024 | 11,40 | 0,190 | 1,65% | 11,21 | 11,72 | 10,71 | 4.996.841,00 |
| 28 Feb 2024 | 11,21 | 0,080 | 0,71% | 11,15 | 11,49 | 10,83 | 5.343.740,00 |
| 27 Feb 2024 | 11,13 | 0,760 | 7,31% | 10,37 | 11,17 | 10,26 | 4.494.728,00 |
| 26 Feb 2024 | 10,38 | -0,040 | -0,40% | 10,41 | 10,45 | 10,21 | 1.575.414,00 |
| 25 Feb 2024 | 10,42 | 0,460 | 4,63% | 10,00 | 10,58 | 9,76 | 3.418.598,00 |
| 24 Feb 2024 | 9,96 | 0,160 | 1,64% | 9,80 | 10,06 | 9,68 | 3.026.882,00 |
| 23 Feb 2024 | 9,80 | -0,190 | -1,88% | 9,97 | 10,05 | 9,71 | 2.786.506,00 |
| 22 Feb 2024 | 9,98 | -0,380 | -3,70% | 10,35 | 10,37 | 9,73 | 3.063.681,00 |
| 21 Feb 2024 | 10,37 | -0,360 | -3,37% | 10,74 | 10,75 | 10,02 | 3.187.466,00 |
| 20 Feb 2024 | 10,73 | 0,140 | 1,30% | 10,60 | 10,79 | 10,48 | 2.699.323,00 |
| 19 Feb 2024 | 10,59 | 0,320 | 3,11% | 10,26 | 10,64 | 10,20 | 2.289.716,00 |
| 18 Feb 2024 | 10,27 | 0,040 | 0,35% | 10,23 | 10,33 | 9,88 | 2.012.237,00 |
| 17 Feb 2024 | 10,24 | -0,100 | -0,95% | 10,34 | 10,48 | 10,00 | 2.529.699,00 |
| 16 Feb 2024 | 10,33 | 0,090 | 0,84% | 10,24 | 10,45 | 10,08 | 3.571.139,00 |
| 15 Feb 2024 | 10,25 | -0,040 | -0,39% | 10,31 | 10,43 | 10,06 | 3.383.725,00 |
| 14 Feb 2024 | 10,29 | 0,370 | 3,76% | 9,89 | 10,38 | 9,87 | 4.632.338,00 |
| 13 Feb 2024 | 9,91 | 0,170 | 1,78% | 9,72 | 10,03 | 9,50 | 3.479.723,00 |
| 12 Feb 2024 | 9,74 | -0,230 | -2,31% | 9,96 | 10,27 | 9,63 | 4.014.150,00 |
| 11 Feb 2024 | 9,97 | -0,050 | -0,48% | 10,03 | 10,09 | 9,90 | 1.449.027,00 |
|
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 |
