Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mag 2024 | 5,92 | 0,220 | 3,78% | 5,71 | 5,94 | 5,68 | 4.516.712,00 |
| 09 Mag 2024 | 5,71 | -0,070 | -1,16% | 5,79 | 5,82 | 5,61 | 5.444.118,00 |
| 08 Mag 2024 | 5,77 | -0,250 | -4,20% | 6,03 | 6,14 | 5,77 | 6.386.684,00 |
| 07 Mag 2024 | 6,03 | -0,120 | -1,98% | 6,15 | 6,42 | 6,02 | 8.244.203,00 |
| 06 Mag 2024 | 6,15 | 0,090 | 1,57% | 6,06 | 6,30 | 5,95 | 5.630.489,00 |
| 05 Mag 2024 | 6,05 | 0,010 | 0,20% | 6,04 | 6,21 | 6,00 | 4.807.658,00 |
| 04 Mag 2024 | 6,04 | 0,110 | 1,85% | 5,94 | 6,14 | 5,83 | 5.306.915,00 |
| 03 Mag 2024 | 5,93 | 0,210 | 3,72% | 5,70 | 6,03 | 5,55 | 5.574.072,00 |
| 02 Mag 2024 | 5,72 | 0,100 | 1,71% | 5,64 | 5,78 | 5,20 | 9.449.758,00 |
| 01 Mag 2024 | 5,62 | -0,300 | -5,00% | 5,91 | 6,00 | 5,43 | 8.850.210,00 |
| 30 Apr 2024 | 5,92 | 0,020 | 0,36% | 5,91 | 5,99 | 5,72 | 6.080.402,00 |
| 29 Apr 2024 | 5,90 | -0,030 | -0,42% | 5,93 | 6,13 | 5,86 | 4.774.778,00 |
| 28 Apr 2024 | 5,92 | -0,080 | -1,37% | 6,01 | 6,03 | 5,67 | 6.866.887,00 |
| 27 Apr 2024 | 6,01 | 0,010 | 0,20% | 6,00 | 6,12 | 5,83 | 6.240.682,00 |
| 26 Apr 2024 | 5,99 | -0,060 | -0,94% | 6,05 | 6,12 | 5,83 | 6.254.202,00 |
| 25 Apr 2024 | 6,05 | -0,340 | -5,29% | 6,40 | 6,54 | 5,98 | 8.910.233,00 |
| 24 Apr 2024 | 6,39 | -0,180 | -2,80% | 6,56 | 6,66 | 6,33 | 5.332.762,00 |
| 23 Apr 2024 | 6,57 | 0,090 | 1,47% | 6,49 | 6,73 | 6,41 | 7.005.457,00 |
| 22 Apr 2024 | 6,48 | -0,180 | -2,63% | 6,63 | 6,76 | 6,33 | 7.375.089,00 |
| 21 Apr 2024 | 6,65 | 0,510 | 8,32% | 6,14 | 6,70 | 6,06 | 6.557.216,00 |
| 20 Apr 2024 | 6,14 | 0,150 | 2,42% | 5,98 | 6,29 | 5,53 | 12.038.160,00 |
| 19 Apr 2024 | 6,00 | 0,150 | 2,51% | 5,85 | 6,05 | 5,71 | 8.254.238,00 |
| 18 Apr 2024 | 5,85 | -0,230 | -3,75% | 6,04 | 6,11 | 5,60 | 10.042.822,00 |
| 17 Apr 2024 | 6,08 | 0,070 | 1,20% | 5,97 | 6,13 | 5,70 | 12.810.823,00 |
| 16 Apr 2024 | 6,01 | -0,150 | -2,42% | 6,10 | 6,54 | 5,68 | 18.943.367,00 |
| 15 Apr 2024 | 6,15 | 0,440 | 7,70% | 5,71 | 6,24 | 5,47 | 25.172.319,00 |
| 14 Apr 2024 | 5,71 | -0,910 | -13,71% | 6,59 | 6,74 | 5,00 | 38.023.771,00 |
| 13 Apr 2024 | 6,62 | -1,43 | -17,73% | 8,05 | 8,22 | 5,55 | 26.365.976,00 |
| 12 Apr 2024 | 8,05 | -0,440 | -5,16% | 8,46 | 8,60 | 7,96 | 9.250.310,00 |
| 11 Apr 2024 | 8,49 | -0,170 | -1,99% | 8,62 | 8,72 | 8,18 | 10.790.883,00 |
| 10 Apr 2024 | 8,66 | -0,660 | -7,03% | 9,33 | 9,34 | 8,60 | 10.015.262,00 |
| 09 Apr 2024 | 9,31 | 0,480 | 5,46% | 8,81 | 9,35 | 8,66 | 7.476.510,00 |
| 08 Apr 2024 | 8,83 | 0,250 | 2,94% | 8,57 | 8,89 | 8,56 | 4.409.557,00 |
| 07 Apr 2024 | 8,58 | 0,190 | 2,20% | 8,38 | 8,68 | 8,34 | 3.562.629,00 |
| 06 Apr 2024 | 8,40 | -0,240 | -2,79% | 8,62 | 8,66 | 8,09 | 7.317.500,00 |
| 05 Apr 2024 | 8,64 | 0,220 | 2,57% | 8,40 | 9,00 | 8,21 | 8.276.148,00 |
| 04 Apr 2024 | 8,42 | -0,140 | -1,68% | 8,58 | 8,79 | 8,25 | 10.782.147,00 |
| 03 Apr 2024 | 8,56 | -0,820 | -8,69% | 9,36 | 9,36 | 8,46 | 13.481.287,00 |
| 02 Apr 2024 | 9,38 | -0,580 | -5,85% | 9,97 | 10,41 | 9,03 | 15.386.415,00 |
| 01 Apr 2024 | 9,96 | 0,530 | 5,61% | 9,41 | 9,99 | 9,40 | 5.302.548,00 |
| 31 Mar 2024 | 9,43 | -0,220 | -2,32% | 9,61 | 9,96 | 9,40 | 8.930.627,00 |
| 30 Mar 2024 | 9,66 | 0,360 | 3,87% | 9,29 | 10,25 | 9,20 | 17.799.554,00 |
| 29 Mar 2024 | 9,30 | 0,170 | 1,91% | 9,11 | 9,37 | 8,97 | 6.454.547,00 |
| 28 Mar 2024 | 9,12 | -0,330 | -3,53% | 9,41 | 9,63 | 8,90 | 10.761.125,00 |
| 27 Mar 2024 | 9,46 | 0,090 | 0,94% | 9,35 | 9,76 | 9,18 | 11.691.697,00 |
| 26 Mar 2024 | 9,37 | 0,460 | 5,15% | 8,88 | 9,54 | 8,83 | 10.527.149,00 |
| 25 Mar 2024 | 8,91 | 0,280 | 3,22% | 8,63 | 8,99 | 8,52 | 5.893.292,00 |
| 24 Mar 2024 | 8,63 | -0,070 | -0,79% | 8,69 | 8,96 | 8,50 | 7.644.907,00 |
| 23 Mar 2024 | 8,70 | -0,320 | -3,56% | 8,98 | 9,28 | 8,40 | 12.440.721,00 |
| 22 Mar 2024 | 9,02 | 0,390 | 4,49% | 8,60 | 9,30 | 8,56 | 15.468.211,00 |
| 21 Mar 2024 | 8,63 | 0,620 | 7,79% | 8,05 | 8,74 | 7,68 | 13.277.611,00 |
| 20 Mar 2024 | 8,01 | -0,860 | -9,68% | 8,87 | 8,97 | 7,86 | 16.076.320,00 |
| 19 Mar 2024 | 8,87 | -0,300 | -3,25% | 9,14 | 9,77 | 8,65 | 13.343.920,00 |
| 18 Mar 2024 | 9,17 | 0,320 | 3,66% | 8,87 | 9,36 | 8,30 | 11.950.730,00 |
| 17 Mar 2024 | 8,84 | -0,930 | -9,48% | 9,73 | 9,89 | 8,66 | 12.747.910,00 |
| 16 Mar 2024 | 9,77 | -0,870 | -8,14% | 10,52 | 10,63 | 8,99 | 10.360.628,00 |
| 15 Mar 2024 | 10,63 | 0,00 | 0,00% | 10,63 | 10,63 | 10,63 | 0,00 |
| 14 Mar 2024 | 10,63 | -0,270 | -2,46% | 10,88 | 11,18 | 10,27 | 12.055.151,00 |
| 13 Mar 2024 | 10,90 | -0,260 | -2,35% | 11,12 | 11,17 | 10,09 | 13.300.951,00 |
| 12 Mar 2024 | 11,16 | 0,470 | 4,42% | 10,65 | 11,38 | 10,19 | 17.204.066,00 |
| 11 Mar 2024 | 10,69 | -0,360 | -3,23% | 11,05 | 11,29 | 10,31 | 11.687.408,00 |
| 10 Mar 2024 | 11,05 | -0,400 | -3,49% | 11,50 | 11,85 | 10,90 | 16.755.695,00 |
| 09 Mar 2024 | 11,45 | 1,52 | 15,28% | 9,96 | 11,80 | 9,65 | 26.530.261,00 |
| 08 Mar 2024 | 9,93 | -0,140 | -1,34% | 10,04 | 10,30 | 9,49 | 15.932.293,00 |
| 07 Mar 2024 | 10,06 | 1,19 | 13,40% | 8,87 | 10,24 | 8,49 | 21.828.349,00 |
| 06 Mar 2024 | 8,88 | -1,12 | -11,23% | 9,99 | 10,50 | 7,75 | 27.003.789,00 |
| 05 Mar 2024 | 10,00 | -0,480 | -4,61% | 10,52 | 10,82 | 9,73 | 27.900.499,00 |
| 04 Mar 2024 | 10,48 | 1,19 | 12,75% | 9,24 | 10,88 | 8,76 | 38.325.608,00 |
| 03 Mar 2024 | 9,30 | 1,08 | 13,20% | 8,19 | 9,50 | 8,08 | 32.756.196,00 |
| 02 Mar 2024 | 8,21 | 0,090 | 1,06% | 8,14 | 8,50 | 7,95 | 13.046.161,00 |
| 01 Mar 2024 | 8,13 | 0,400 | 5,14% | 7,68 | 8,88 | 7,56 | 29.129.536,00 |
| 29 Feb 2024 | 7,73 | 0,070 | 0,86% | 7,67 | 8,17 | 7,00 | 24.753.299,00 |
| 28 Feb 2024 | 7,66 | -0,490 | -5,96% | 8,14 | 8,32 | 7,48 | 15.579.048,00 |
| 27 Feb 2024 | 8,15 | 0,030 | 0,43% | 8,10 | 8,33 | 7,81 | 13.355.220,00 |
| 26 Feb 2024 | 8,11 | 0,020 | 0,22% | 8,11 | 8,62 | 7,97 | 17.693.272,00 |
| 25 Feb 2024 | 8,10 | 0,120 | 1,47% | 8,06 | 8,23 | 7,70 | 11.818.514,00 |
| 24 Feb 2024 | 7,98 | -0,090 | -1,12% | 8,14 | 8,57 | 7,78 | 26.761.335,00 |
| 23 Feb 2024 | 8,07 | 0,820 | 11,36% | 7,23 | 8,48 | 7,08 | 30.701.512,00 |
| 22 Feb 2024 | 7,25 | -0,490 | -6,36% | 7,73 | 7,75 | 6,81 | 21.515.722,00 |
| 21 Feb 2024 | 7,74 | 0,330 | 4,45% | 7,44 | 8,00 | 7,18 | 45.796.851,00 |
| 20 Feb 2024 | 7,41 | 1,13 | 18,00% | 6,27 | 7,80 | 6,22 | 31.232.832,00 |
| 19 Feb 2024 | 6,28 | 0,070 | 1,16% | 6,19 | 6,44 | 6,06 | 13.118.926,00 |
| 18 Feb 2024 | 6,21 | 0,420 | 7,18% | 5,78 | 6,40 | 5,70 | 21.035.871,00 |
| 17 Feb 2024 | 5,79 | -0,080 | -1,28% | 5,86 | 6,00 | 5,65 | 8.615.710,00 |
| 16 Feb 2024 | 5,87 | 0,280 | 4,94% | 5,59 | 5,94 | 5,59 | 9.935.476,00 |
| 15 Feb 2024 | 5,59 | 0,100 | 1,86% | 5,48 | 5,67 | 5,44 | 7.256.502,00 |
| 14 Feb 2024 | 5,49 | 0,030 | 0,61% | 5,46 | 5,54 | 5,35 | 8.397.554,00 |
| 13 Feb 2024 | 5,45 | 0,150 | 2,75% | 5,31 | 5,50 | 5,21 | 5.163.546,00 |
| 12 Feb 2024 | 5,31 | -0,050 | -0,90% | 5,35 | 5,45 | 5,26 | 3.549.815,00 |
| 11 Feb 2024 | 5,36 | -0,120 | -2,19% | 5,49 | 5,50 | 5,28 | 4.584.259,00 |
|
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 |
