Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 04 Mag 2024 | 7,51 | 0,230 | 3,13% | 7,28 | 7,63 | 7,17 | 907.594,00 |
| 03 Mag 2024 | 7,28 | 0,290 | 4,12% | 6,95 | 7,37 | 6,78 | 801.771,00 |
| 02 Mag 2024 | 6,99 | 0,260 | 3,89% | 6,77 | 7,09 | 6,39 | 1.593.266,00 |
| 01 Mag 2024 | 6,73 | -0,410 | -5,70% | 7,13 | 7,26 | 6,47 | 1.824.889,00 |
| 30 Apr 2024 | 7,14 | -0,140 | -1,92% | 7,30 | 7,37 | 6,97 | 1.120.844,00 |
| 29 Apr 2024 | 7,28 | -0,150 | -2,03% | 7,45 | 7,62 | 7,25 | 708.389,00 |
| 28 Apr 2024 | 7,43 | 0,140 | 1,89% | 7,31 | 7,53 | 6,97 | 929.374,00 |
| 27 Apr 2024 | 7,29 | -0,080 | -1,03% | 7,37 | 7,39 | 7,13 | 945.077,00 |
| 26 Apr 2024 | 7,37 | -0,140 | -1,83% | 7,52 | 7,60 | 7,14 | 1.229.416,00 |
| 25 Apr 2024 | 7,51 | -0,210 | -2,67% | 7,73 | 8,42 | 7,41 | 2.708.147,00 |
| 24 Apr 2024 | 7,71 | -0,050 | -0,59% | 7,75 | 7,82 | 7,55 | 768.840,00 |
| 23 Apr 2024 | 7,76 | 0,200 | 2,65% | 7,59 | 7,89 | 7,55 | 906.505,00 |
| 22 Apr 2024 | 7,56 | -0,090 | -1,13% | 7,63 | 7,81 | 7,44 | 658.934,00 |
| 21 Apr 2024 | 7,64 | 0,700 | 10,02% | 6,96 | 7,68 | 6,83 | 993.644,00 |
| 20 Apr 2024 | 6,95 | -0,130 | -1,81% | 7,04 | 7,22 | 6,47 | 2.658.220,00 |
| 19 Apr 2024 | 7,08 | 0,160 | 2,25% | 6,94 | 7,14 | 6,74 | 864.382,00 |
| 18 Apr 2024 | 6,92 | -0,100 | -1,45% | 7,00 | 7,14 | 6,61 | 1.039.961,00 |
| 17 Apr 2024 | 7,02 | 0,110 | 1,61% | 6,90 | 7,10 | 6,61 | 1.678.289,00 |
| 16 Apr 2024 | 6,91 | -0,410 | -5,64% | 7,26 | 7,56 | 6,65 | 1.833.534,00 |
| 15 Apr 2024 | 7,32 | 0,320 | 4,58% | 7,00 | 7,42 | 6,54 | 3.138.765,00 |
| 14 Apr 2024 | 7,00 | -1,00 | -12,51% | 7,96 | 8,45 | 6,10 | 4.329.490,00 |
| 13 Apr 2024 | 8,00 | -1,54 | -16,15% | 9,55 | 9,68 | 7,73 | 3.455.071,00 |
| 12 Apr 2024 | 9,54 | -0,140 | -1,43% | 9,65 | 9,79 | 9,41 | 806.112,00 |
| 11 Apr 2024 | 9,68 | -0,220 | -2,24% | 9,86 | 9,96 | 9,19 | 1.008.371,00 |
| 10 Apr 2024 | 9,90 | -0,540 | -5,20% | 10,47 | 10,49 | 9,86 | 1.024.430,00 |
| 09 Apr 2024 | 10,45 | 0,630 | 6,46% | 9,79 | 10,66 | 9,58 | 1.550.038,00 |
| 08 Apr 2024 | 9,81 | 0,100 | 0,99% | 9,70 | 9,88 | 9,67 | 479.438,00 |
| 07 Apr 2024 | 9,72 | 0,130 | 1,40% | 9,57 | 9,79 | 9,53 | 392.947,00 |
| 06 Apr 2024 | 9,58 | -0,180 | -1,87% | 9,74 | 9,78 | 9,18 | 849.095,00 |
| 05 Apr 2024 | 9,77 | 0,240 | 2,54% | 9,55 | 9,98 | 9,26 | 708.519,00 |
| 04 Apr 2024 | 9,52 | 0,040 | 0,41% | 9,50 | 9,87 | 9,17 | 1.053.466,00 |
| 03 Apr 2024 | 9,49 | -0,770 | -7,53% | 10,23 | 10,23 | 9,45 | 1.775.864,00 |
| 02 Apr 2024 | 10,26 | -0,780 | -7,03% | 11,08 | 11,10 | 9,97 | 1.301.502,00 |
| 01 Apr 2024 | 11,03 | 0,220 | 2,04% | 10,81 | 11,03 | 10,76 | 608.839,00 |
| 31 Mar 2024 | 10,81 | -0,340 | -3,04% | 11,09 | 11,38 | 10,73 | 1.095.496,00 |
| 30 Mar 2024 | 11,15 | -0,040 | -0,38% | 11,15 | 11,44 | 10,76 | 1.330.859,00 |
| 29 Mar 2024 | 11,19 | 0,280 | 2,60% | 11,01 | 11,41 | 10,71 | 1.149.221,00 |
| 28 Mar 2024 | 10,91 | -0,500 | -4,41% | 11,39 | 11,96 | 10,76 | 2.623.586,00 |
| 27 Mar 2024 | 11,41 | 0,570 | 5,26% | 10,82 | 11,49 | 10,82 | 1.595.874,00 |
| 26 Mar 2024 | 10,84 | 0,290 | 2,78% | 10,52 | 11,10 | 10,44 | 1.612.935,00 |
| 25 Mar 2024 | 10,55 | 0,200 | 1,97% | 10,40 | 10,62 | 10,15 | 957.120,00 |
| 24 Mar 2024 | 10,34 | 0,370 | 3,74% | 9,92 | 10,66 | 9,80 | 1.273.033,00 |
| 23 Mar 2024 | 9,97 | -0,140 | -1,39% | 10,06 | 10,60 | 9,63 | 1.611.240,00 |
| 22 Mar 2024 | 10,11 | -0,050 | -0,51% | 10,13 | 10,34 | 9,78 | 1.393.092,00 |
| 21 Mar 2024 | 10,16 | 0,830 | 8,95% | 9,37 | 10,24 | 8,89 | 1.677.122,00 |
| 20 Mar 2024 | 9,33 | -0,890 | -8,67% | 10,23 | 10,34 | 8,97 | 3.006.984,00 |
| 19 Mar 2024 | 10,22 | -0,630 | -5,77% | 10,79 | 10,96 | 9,95 | 1.215.588,00 |
| 18 Mar 2024 | 10,84 | 0,470 | 4,48% | 10,46 | 10,99 | 9,84 | 1.774.111,00 |
| 17 Mar 2024 | 10,38 | -0,950 | -8,39% | 11,32 | 11,89 | 10,16 | 1.760.748,00 |
| 16 Mar 2024 | 11,33 | -1,34 | -10,57% | 12,23 | 12,29 | 10,44 | 1.341.874,00 |
| 15 Mar 2024 | 12,66 | 0,00 | 0,00% | 12,66 | 12,66 | 12,66 | 0,00 |
| 14 Mar 2024 | 12,66 | -0,010 | -0,08% | 12,60 | 13,04 | 12,23 | 1.841.714,00 |
| 13 Mar 2024 | 12,67 | 0,170 | 1,36% | 12,69 | 13,37 | 11,70 | 3.150.121,00 |
| 12 Mar 2024 | 12,50 | -0,060 | -0,50% | 12,49 | 12,67 | 11,93 | 3.197.100,00 |
| 11 Mar 2024 | 12,57 | 0,160 | 1,30% | 12,34 | 13,50 | 12,30 | 7.161.383,00 |
| 10 Mar 2024 | 12,41 | 1,69 | 15,79% | 10,65 | 12,82 | 10,55 | 6.750.021,00 |
| 09 Mar 2024 | 10,71 | 0,010 | 0,10% | 10,73 | 10,88 | 10,08 | 1.637.374,00 |
| 08 Mar 2024 | 10,70 | 0,300 | 2,83% | 10,39 | 10,88 | 10,28 | 2.246.592,00 |
| 07 Mar 2024 | 10,41 | 0,680 | 6,98% | 9,77 | 10,51 | 9,25 | 2.648.649,00 |
| 06 Mar 2024 | 9,73 | -0,940 | -8,78% | 10,61 | 11,08 | 8,80 | 3.244.355,00 |
| 05 Mar 2024 | 10,67 | 0,370 | 3,57% | 10,30 | 10,98 | 10,11 | 3.404.374,00 |
| 04 Mar 2024 | 10,30 | -0,410 | -3,84% | 10,57 | 11,58 | 10,00 | 5.414.606,00 |
| 03 Mar 2024 | 10,71 | 0,800 | 8,11% | 9,86 | 10,83 | 9,83 | 3.020.647,00 |
| 02 Mar 2024 | 9,91 | 0,330 | 3,40% | 9,57 | 9,98 | 9,24 | 2.707.695,00 |
| 01 Mar 2024 | 9,58 | 0,550 | 6,07% | 9,03 | 9,65 | 8,91 | 2.770.634,00 |
| 29 Feb 2024 | 9,03 | 0,090 | 1,04% | 8,92 | 9,47 | 8,29 | 3.296.129,00 |
| 28 Feb 2024 | 8,94 | 0,290 | 3,33% | 8,66 | 8,98 | 8,50 | 2.821.098,00 |
| 27 Feb 2024 | 8,65 | 0,510 | 6,27% | 8,11 | 8,70 | 8,03 | 3.539.595,00 |
| 26 Feb 2024 | 8,14 | 0,060 | 0,74% | 8,07 | 8,17 | 7,93 | 668.493,00 |
| 25 Feb 2024 | 8,08 | 0,300 | 3,86% | 7,80 | 8,12 | 7,65 | 1.017.768,00 |
| 24 Feb 2024 | 7,78 | 0,00 | 0,00% | 7,80 | 7,95 | 7,56 | 1.296.424,00 |
| 23 Feb 2024 | 7,78 | 0,020 | 0,26% | 7,74 | 7,94 | 7,56 | 1.636.796,00 |
| 22 Feb 2024 | 7,76 | -0,410 | -5,02% | 8,15 | 8,18 | 7,44 | 1.874.995,00 |
| 21 Feb 2024 | 8,17 | -0,230 | -2,74% | 8,48 | 8,53 | 7,88 | 2.142.461,00 |
| 20 Feb 2024 | 8,40 | 0,200 | 2,44% | 8,18 | 8,55 | 8,11 | 1.775.119,00 |
| 19 Feb 2024 | 8,20 | 0,250 | 3,14% | 7,94 | 8,30 | 7,84 | 1.597.385,00 |
| 18 Feb 2024 | 7,95 | -0,140 | -1,73% | 8,11 | 8,26 | 7,63 | 1.103.608,00 |
| 17 Feb 2024 | 8,09 | 0,050 | 0,62% | 8,06 | 8,34 | 7,86 | 1.442.721,00 |
| 16 Feb 2024 | 8,04 | 0,160 | 2,03% | 7,86 | 8,20 | 7,77 | 1.897.771,00 |
| 15 Feb 2024 | 7,88 | 0,290 | 3,82% | 7,57 | 7,93 | 7,52 | 1.027.312,00 |
| 14 Feb 2024 | 7,59 | -0,250 | -3,19% | 7,90 | 7,92 | 7,40 | 1.147.308,00 |
| 13 Feb 2024 | 7,84 | 0,370 | 4,95% | 7,47 | 7,94 | 7,47 | 2.161.563,00 |
| 12 Feb 2024 | 7,47 | 0,030 | 0,40% | 7,43 | 7,72 | 7,41 | 1.540.627,00 |
| 11 Feb 2024 | 7,44 | -0,010 | -0,13% | 7,48 | 7,55 | 7,29 | 874.881,00 |
| 10 Feb 2024 | 7,45 | 0,220 | 3,04% | 7,23 | 7,48 | 7,19 | 1.161.357,00 |
| 09 Feb 2024 | 7,23 | 0,100 | 1,40% | 7,14 | 7,29 | 7,10 | 1.413.740,00 |
| 08 Feb 2024 | 7,13 | 0,190 | 2,74% | 6,96 | 7,16 | 6,84 | 1.086.158,00 |
| 07 Feb 2024 | 6,94 | 0,070 | 1,02% | 6,87 | 7,00 | 6,80 | 1.176.332,00 |
| 06 Feb 2024 | 6,87 | -0,100 | -1,43% | 6,97 | 7,27 | 6,79 | 2.725.728,00 |
| 05 Feb 2024 | 6,97 | -0,170 | -2,38% | 7,13 | 7,13 | 6,91 | 900.015,00 |
| 04 Feb 2024 | 7,14 | 0,020 | 0,28% | 7,11 | 7,30 | 7,10 | 1.137.595,00 |
|
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 |
