Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 06 Mag 2024 | 7,30 | 0,180 | 2,51% | 7,12 | 7,40 | 7,01 | 4.155.539,00 |
| 05 Mag 2024 | 7,12 | -0,120 | -1,63% | 7,22 | 7,28 | 7,11 | 3.520.588,00 |
| 04 Mag 2024 | 7,24 | -0,040 | -0,51% | 7,30 | 7,39 | 7,00 | 6.900.463,00 |
| 03 Mag 2024 | 7,28 | 0,370 | 5,42% | 6,90 | 7,41 | 6,69 | 5.801.307,00 |
| 02 Mag 2024 | 6,90 | 0,480 | 7,46% | 6,46 | 6,94 | 6,13 | 9.847.117,00 |
| 01 Mag 2024 | 6,42 | -0,160 | -2,46% | 6,56 | 6,67 | 6,04 | 7.650.936,00 |
| 30 Apr 2024 | 6,59 | -0,140 | -2,13% | 6,75 | 6,83 | 6,47 | 3.636.461,00 |
| 29 Apr 2024 | 6,73 | -0,080 | -1,13% | 6,83 | 6,95 | 6,69 | 2.418.847,00 |
| 28 Apr 2024 | 6,81 | 0,040 | 0,65% | 6,79 | 6,87 | 6,51 | 3.874.786,00 |
| 27 Apr 2024 | 6,76 | -0,100 | -1,49% | 6,86 | 6,95 | 6,71 | 4.643.093,00 |
| 26 Apr 2024 | 6,86 | -0,060 | -0,88% | 6,95 | 7,00 | 6,70 | 4.276.056,00 |
| 25 Apr 2024 | 6,92 | -0,320 | -4,40% | 7,26 | 7,50 | 6,86 | 6.067.429,00 |
| 24 Apr 2024 | 7,24 | -0,230 | -3,01% | 7,46 | 7,54 | 7,21 | 4.791.702,00 |
| 23 Apr 2024 | 7,47 | 0,330 | 4,67% | 7,16 | 7,58 | 7,09 | 5.131.490,00 |
| 22 Apr 2024 | 7,14 | -0,110 | -1,46% | 7,23 | 7,29 | 6,96 | 2.955.940,00 |
| 21 Apr 2024 | 7,24 | 0,560 | 8,45% | 6,69 | 7,28 | 6,61 | 3.946.685,00 |
| 20 Apr 2024 | 6,68 | -0,110 | -1,55% | 6,75 | 6,92 | 6,27 | 7.688.214,00 |
| 19 Apr 2024 | 6,78 | 0,200 | 3,02% | 6,60 | 6,83 | 6,45 | 3.713.420,00 |
| 18 Apr 2024 | 6,58 | -0,120 | -1,73% | 6,68 | 6,78 | 6,33 | 4.866.242,00 |
| 17 Apr 2024 | 6,70 | -0,010 | -0,15% | 6,70 | 6,82 | 6,37 | 5.708.336,00 |
| 16 Apr 2024 | 6,71 | -0,150 | -2,13% | 6,81 | 7,21 | 6,43 | 9.751.119,00 |
| 15 Apr 2024 | 6,86 | 0,470 | 7,43% | 6,37 | 6,93 | 6,19 | 15.708.081,00 |
| 14 Apr 2024 | 6,38 | -0,860 | -11,85% | 7,26 | 7,33 | 5,69 | 20.941.788,00 |
| 13 Apr 2024 | 7,24 | -1,14 | -13,63% | 8,41 | 8,49 | 6,50 | 18.086.985,00 |
| 12 Apr 2024 | 8,38 | -0,030 | -0,38% | 8,38 | 8,53 | 8,18 | 4.522.727,00 |
| 11 Apr 2024 | 8,41 | -0,250 | -2,87% | 8,64 | 8,70 | 8,12 | 6.318.620,00 |
| 10 Apr 2024 | 8,66 | -0,390 | -4,26% | 9,04 | 9,14 | 8,63 | 6.302.864,00 |
| 09 Apr 2024 | 9,05 | 0,350 | 3,96% | 8,68 | 9,10 | 8,57 | 5.263.302,00 |
| 08 Apr 2024 | 8,70 | 0,210 | 2,51% | 8,47 | 8,74 | 8,46 | 3.759.792,00 |
| 07 Apr 2024 | 8,49 | 0,110 | 1,30% | 8,37 | 8,56 | 8,33 | 3.125.769,00 |
| 06 Apr 2024 | 8,38 | -0,110 | -1,25% | 8,48 | 8,51 | 8,08 | 4.581.812,00 |
| 05 Apr 2024 | 8,49 | 0,070 | 0,86% | 8,44 | 8,71 | 8,26 | 5.123.064,00 |
| 04 Apr 2024 | 8,41 | -0,160 | -1,91% | 8,60 | 8,78 | 8,28 | 5.451.005,00 |
| 03 Apr 2024 | 8,58 | -0,570 | -6,21% | 9,13 | 9,13 | 8,37 | 8.025.978,00 |
| 02 Apr 2024 | 9,15 | -0,500 | -5,19% | 9,65 | 9,75 | 8,92 | 6.515.277,00 |
| 01 Apr 2024 | 9,65 | 0,220 | 2,33% | 9,43 | 9,65 | 9,41 | 2.336.496,00 |
| 31 Mar 2024 | 9,43 | -0,170 | -1,80% | 9,58 | 9,70 | 9,39 | 3.061.986,00 |
| 30 Mar 2024 | 9,60 | 0,080 | 0,88% | 9,50 | 9,81 | 9,34 | 6.407.266,00 |
| 29 Mar 2024 | 9,52 | 0,080 | 0,85% | 9,42 | 9,66 | 9,30 | 5.401.835,00 |
| 28 Mar 2024 | 9,44 | -0,250 | -2,60% | 9,70 | 9,81 | 9,30 | 7.056.424,00 |
| 27 Mar 2024 | 9,69 | -0,050 | -0,50% | 9,72 | 10,06 | 9,53 | 8.223.404,00 |
| 26 Mar 2024 | 9,74 | 0,370 | 3,94% | 9,34 | 9,83 | 9,29 | 6.301.544,00 |
| 25 Mar 2024 | 9,37 | 0,390 | 4,34% | 9,01 | 9,43 | 8,95 | 3.508.216,00 |
| 24 Mar 2024 | 8,98 | 0,040 | 0,50% | 8,91 | 9,22 | 8,85 | 3.447.707,00 |
| 23 Mar 2024 | 8,93 | -0,250 | -2,68% | 9,13 | 9,37 | 8,69 | 6.056.198,00 |
| 22 Mar 2024 | 9,18 | -0,310 | -3,26% | 9,44 | 9,58 | 9,07 | 7.487.133,00 |
| 21 Mar 2024 | 9,49 | 0,710 | 8,08% | 8,82 | 9,57 | 8,51 | 10.360.405,00 |
| 20 Mar 2024 | 8,78 | -1,11 | -11,21% | 9,90 | 9,99 | 8,60 | 13.699.209,00 |
| 19 Mar 2024 | 9,89 | -0,200 | -1,95% | 10,03 | 10,46 | 9,63 | 9.383.041,00 |
| 18 Mar 2024 | 10,08 | 0,380 | 3,96% | 9,76 | 10,25 | 9,21 | 8.891.354,00 |
| 17 Mar 2024 | 9,70 | -1,15 | -10,59% | 10,76 | 10,90 | 9,53 | 11.812.024,00 |
| 16 Mar 2024 | 10,85 | -0,470 | -4,18% | 11,61 | 11,71 | 10,05 | 10.967.509,00 |
| 15 Mar 2024 | 11,32 | 0,00 | 0,00% | 11,32 | 11,32 | 11,32 | 0,00 |
| 14 Mar 2024 | 11,32 | 0,590 | 5,53% | 10,71 | 11,40 | 10,64 | 11.732.238,00 |
| 13 Mar 2024 | 10,73 | -0,300 | -2,69% | 11,03 | 11,15 | 10,12 | 10.331.688,00 |
| 12 Mar 2024 | 11,03 | 0,760 | 7,44% | 10,25 | 11,25 | 9,97 | 14.427.356,00 |
| 11 Mar 2024 | 10,26 | -0,230 | -2,19% | 10,49 | 10,57 | 9,97 | 7.275.373,00 |
| 10 Mar 2024 | 10,49 | -0,150 | -1,36% | 10,60 | 10,95 | 10,41 | 9.335.397,00 |
| 09 Mar 2024 | 10,64 | 0,230 | 2,23% | 10,44 | 10,70 | 9,99 | 9.892.852,00 |
| 08 Mar 2024 | 10,41 | -0,130 | -1,26% | 10,53 | 11,00 | 10,21 | 11.859.316,00 |
| 07 Mar 2024 | 10,54 | 1,24 | 13,31% | 9,36 | 10,56 | 8,92 | 16.278.398,00 |
| 06 Mar 2024 | 9,30 | -0,550 | -5,55% | 9,85 | 10,76 | 8,35 | 22.444.801,00 |
| 05 Mar 2024 | 9,85 | 0,060 | 0,66% | 9,76 | 10,31 | 9,62 | 19.156.903,00 |
| 04 Mar 2024 | 9,78 | 0,330 | 3,45% | 9,44 | 9,90 | 8,80 | 14.208.921,00 |
| 03 Mar 2024 | 9,46 | 0,790 | 9,14% | 8,67 | 9,46 | 8,58 | 12.782.932,00 |
| 02 Mar 2024 | 8,66 | 0,430 | 5,16% | 8,28 | 8,67 | 8,27 | 7.414.061,00 |
| 01 Mar 2024 | 8,24 | -0,100 | -1,19% | 8,33 | 8,90 | 8,03 | 11.429.675,00 |
| 29 Feb 2024 | 8,34 | -0,030 | -0,35% | 8,35 | 8,72 | 7,73 | 12.953.385,00 |
| 28 Feb 2024 | 8,37 | 0,250 | 3,11% | 8,10 | 8,45 | 7,99 | 10.390.141,00 |
| 27 Feb 2024 | 8,11 | 0,190 | 2,45% | 7,91 | 8,12 | 7,58 | 7.546.123,00 |
| 26 Feb 2024 | 7,92 | 0,100 | 1,33% | 7,81 | 7,95 | 7,68 | 4.152.128,00 |
| 25 Feb 2024 | 7,82 | 0,260 | 3,40% | 7,62 | 7,89 | 7,43 | 6.088.564,00 |
| 24 Feb 2024 | 7,56 | 0,080 | 1,00% | 7,49 | 7,65 | 7,27 | 6.554.596,00 |
| 23 Feb 2024 | 7,48 | 0,020 | 0,23% | 7,46 | 7,69 | 7,27 | 5.373.618,00 |
| 22 Feb 2024 | 7,47 | -0,260 | -3,41% | 7,71 | 7,73 | 7,23 | 6.462.896,00 |
| 21 Feb 2024 | 7,73 | -0,290 | -3,62% | 8,08 | 8,12 | 7,40 | 8.942.326,00 |
| 20 Feb 2024 | 8,02 | 0,170 | 2,11% | 7,86 | 8,15 | 7,65 | 8.177.257,00 |
| 19 Feb 2024 | 7,86 | 0,150 | 1,95% | 7,71 | 7,92 | 7,68 | 4.100.384,00 |
| 18 Feb 2024 | 7,71 | 0,060 | 0,77% | 7,64 | 7,71 | 7,34 | 3.868.499,00 |
| 17 Feb 2024 | 7,65 | -0,140 | -1,76% | 7,77 | 7,87 | 7,54 | 5.077.218,00 |
| 16 Feb 2024 | 7,78 | 0,130 | 1,74% | 7,64 | 7,95 | 7,53 | 8.060.057,00 |
| 15 Feb 2024 | 7,65 | 0,290 | 4,00% | 7,35 | 7,71 | 7,27 | 6.987.605,00 |
| 14 Feb 2024 | 7,36 | 0,010 | 0,16% | 7,35 | 7,45 | 7,11 | 5.602.663,00 |
| 13 Feb 2024 | 7,34 | 0,250 | 3,45% | 7,08 | 7,38 | 6,98 | 6.626.684,00 |
| 12 Feb 2024 | 7,10 | -0,100 | -1,40% | 7,19 | 7,34 | 7,08 | 4.124.400,00 |
| 11 Feb 2024 | 7,20 | 0,010 | 0,08% | 7,21 | 7,29 | 7,06 | 3.355.646,00 |
| 10 Feb 2024 | 7,19 | 0,180 | 2,60% | 7,02 | 7,33 | 6,96 | 6.663.932,00 |
| 09 Feb 2024 | 7,01 | 0,070 | 1,05% | 6,96 | 7,11 | 6,87 | 5.586.616,00 |
| 08 Feb 2024 | 6,94 | 0,130 | 1,97% | 6,80 | 6,97 | 6,67 | 3.967.106,00 |
| 07 Feb 2024 | 6,81 | 0,070 | 1,04% | 6,72 | 6,83 | 6,64 | 3.247.337,00 |
|
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 |
