Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mag 2024 | 7,30 | 0,700 | 10,62% | 6,61 | 7,33 | 6,49 | 23.226.499,00 |
| 20 Mag 2024 | 6,60 | -0,240 | -3,47% | 6,84 | 6,84 | 6,54 | 8.479.214,00 |
| 19 Mag 2024 | 6,84 | 0,010 | 0,19% | 6,81 | 6,91 | 6,74 | 8.046.574,00 |
| 18 Mag 2024 | 6,82 | 0,400 | 6,21% | 6,43 | 7,09 | 6,41 | 19.362.452,00 |
| 17 Mag 2024 | 6,42 | 0,160 | 2,59% | 6,29 | 6,68 | 6,28 | 23.424.237,00 |
| 16 Mag 2024 | 6,26 | 0,730 | 13,24% | 5,54 | 6,32 | 5,47 | 23.067.775,00 |
| 15 Mag 2024 | 5,53 | -0,280 | -4,79% | 5,78 | 5,82 | 5,43 | 16.687.295,00 |
| 14 Mag 2024 | 5,81 | -0,290 | -4,82% | 6,12 | 6,19 | 5,78 | 20.137.307,00 |
| 13 Mag 2024 | 6,10 | 0,280 | 4,79% | 5,84 | 6,26 | 5,78 | 15.733.122,00 |
| 12 Mag 2024 | 5,82 | -0,120 | -2,05% | 5,95 | 6,06 | 5,71 | 10.687.963,00 |
| 11 Mag 2024 | 5,95 | -0,350 | -5,50% | 6,29 | 6,59 | 5,92 | 21.040.100,00 |
| 10 Mag 2024 | 6,29 | 0,580 | 10,06% | 5,72 | 6,36 | 5,70 | 30.366.867,00 |
| 09 Mag 2024 | 5,72 | 0,420 | 8,01% | 5,31 | 5,96 | 5,30 | 35.170.014,00 |
| 08 Mag 2024 | 5,29 | -0,080 | -1,40% | 5,38 | 5,57 | 5,21 | 18.294.348,00 |
| 07 Mag 2024 | 5,37 | 0,150 | 2,86% | 5,23 | 5,61 | 5,17 | 17.517.035,00 |
| 06 Mag 2024 | 5,22 | -0,060 | -1,17% | 5,29 | 5,34 | 5,16 | 7.150.491,00 |
| 05 Mag 2024 | 5,28 | -0,030 | -0,58% | 5,32 | 5,45 | 5,24 | 10.184.273,00 |
| 04 Mag 2024 | 5,31 | 0,370 | 7,47% | 4,95 | 5,37 | 4,88 | 16.108.954,00 |
| 03 Mag 2024 | 4,94 | 0,090 | 1,85% | 4,86 | 5,07 | 4,69 | 15.695.050,00 |
| 02 Mag 2024 | 4,85 | 0,020 | 0,39% | 4,84 | 5,01 | 4,51 | 20.387.177,00 |
| 01 Mag 2024 | 4,83 | -0,270 | -5,35% | 5,10 | 5,19 | 4,61 | 17.394.325,00 |
| 30 Apr 2024 | 5,11 | -0,010 | -0,10% | 5,12 | 5,17 | 4,91 | 12.163.558,00 |
| 29 Apr 2024 | 5,11 | -0,020 | -0,45% | 5,14 | 5,31 | 5,09 | 8.506.377,00 |
| 28 Apr 2024 | 5,13 | -0,190 | -3,59% | 5,33 | 5,35 | 4,93 | 15.946.488,00 |
| 27 Apr 2024 | 5,33 | -0,190 | -3,36% | 5,51 | 5,53 | 5,29 | 15.388.188,00 |
| 26 Apr 2024 | 5,51 | 0,120 | 2,30% | 5,38 | 5,61 | 5,24 | 18.358.258,00 |
| 25 Apr 2024 | 5,39 | -0,300 | -5,28% | 5,71 | 5,89 | 5,32 | 17.794.351,00 |
| 24 Apr 2024 | 5,69 | 0,00 | -0,04% | 5,67 | 5,76 | 5,47 | 13.959.364,00 |
| 23 Apr 2024 | 5,69 | 0,070 | 1,30% | 5,62 | 5,99 | 5,58 | 18.501.542,00 |
| 22 Apr 2024 | 5,62 | -0,020 | -0,41% | 5,61 | 5,89 | 5,50 | 18.006.190,00 |
| 21 Apr 2024 | 5,64 | 0,260 | 4,83% | 5,38 | 5,68 | 5,24 | 16.227.481,00 |
| 20 Apr 2024 | 5,38 | 0,490 | 9,98% | 4,88 | 5,51 | 4,44 | 36.486.558,00 |
| 19 Apr 2024 | 4,89 | 0,130 | 2,69% | 4,76 | 4,93 | 4,36 | 31.577.684,00 |
| 18 Apr 2024 | 4,76 | -0,340 | -6,57% | 5,08 | 5,20 | 4,60 | 21.743.363,00 |
| 17 Apr 2024 | 5,10 | -0,070 | -1,43% | 5,16 | 5,27 | 4,87 | 25.860.842,00 |
| 16 Apr 2024 | 5,17 | -0,230 | -4,24% | 5,37 | 5,67 | 4,93 | 26.999.150,00 |
| 15 Apr 2024 | 5,40 | 0,460 | 9,20% | 4,95 | 5,44 | 4,76 | 34.099.411,00 |
| 14 Apr 2024 | 4,95 | -0,900 | -15,44% | 5,83 | 5,83 | 4,30 | 43.938.985,00 |
| 13 Apr 2024 | 5,85 | -1,33 | -18,57% | 7,19 | 7,30 | 5,08 | 19.910.621,00 |
| 12 Apr 2024 | 7,18 | -0,370 | -4,92% | 7,54 | 7,67 | 6,95 | 12.919.032,00 |
| 11 Apr 2024 | 7,55 | 0,190 | 2,58% | 7,36 | 7,60 | 6,87 | 14.300.349,00 |
| 10 Apr 2024 | 7,36 | -0,410 | -5,30% | 7,80 | 7,81 | 7,24 | 14.080.185,00 |
| 09 Apr 2024 | 7,78 | 0,350 | 4,74% | 7,41 | 7,88 | 7,24 | 11.829.065,00 |
| 08 Apr 2024 | 7,42 | -0,120 | -1,64% | 7,54 | 7,64 | 7,32 | 7.075.800,00 |
| 07 Apr 2024 | 7,55 | 0,100 | 1,34% | 7,42 | 7,66 | 7,29 | 7.534.972,00 |
| 06 Apr 2024 | 7,45 | -0,110 | -1,40% | 7,52 | 7,55 | 6,98 | 14.040.199,00 |
| 05 Apr 2024 | 7,55 | 0,230 | 3,11% | 7,31 | 7,94 | 7,09 | 15.792.502,00 |
| 04 Apr 2024 | 7,33 | -0,290 | -3,74% | 7,61 | 7,77 | 7,12 | 15.157.730,00 |
| 03 Apr 2024 | 7,61 | -0,590 | -7,15% | 8,17 | 8,18 | 7,28 | 17.528.726,00 |
| 02 Apr 2024 | 8,20 | -0,520 | -5,93% | 8,69 | 8,70 | 7,91 | 9.596.236,00 |
| 01 Apr 2024 | 8,71 | 0,330 | 3,95% | 8,38 | 8,74 | 8,38 | 3.509.987,00 |
| 31 Mar 2024 | 8,38 | -0,370 | -4,19% | 8,73 | 8,84 | 8,35 | 5.856.652,00 |
| 30 Mar 2024 | 8,75 | -0,520 | -5,63% | 9,28 | 9,28 | 8,66 | 9.356.502,00 |
| 29 Mar 2024 | 9,27 | 0,370 | 4,20% | 8,89 | 9,57 | 8,79 | 15.609.875,00 |
| 28 Mar 2024 | 8,90 | -0,610 | -6,37% | 9,48 | 9,92 | 8,83 | 19.359.659,00 |
| 27 Mar 2024 | 9,50 | 0,440 | 4,88% | 9,04 | 9,87 | 9,02 | 18.951.004,00 |
| 26 Mar 2024 | 9,06 | 0,320 | 3,61% | 8,72 | 9,31 | 8,54 | 12.959.671,00 |
| 25 Mar 2024 | 8,75 | 0,660 | 8,23% | 8,08 | 8,79 | 8,05 | 8.500.588,00 |
| 24 Mar 2024 | 8,08 | 0,010 | 0,15% | 8,05 | 8,56 | 8,00 | 10.807.212,00 |
| 23 Mar 2024 | 8,07 | -0,340 | -4,04% | 8,39 | 8,80 | 7,83 | 17.780.597,00 |
| 22 Mar 2024 | 8,41 | -0,980 | -10,45% | 9,39 | 9,52 | 8,28 | 17.957.462,00 |
| 21 Mar 2024 | 9,39 | 1,98 | 26,72% | 7,44 | 9,48 | 7,17 | 27.326.397,00 |
| 20 Mar 2024 | 7,41 | -0,820 | -9,93% | 8,23 | 8,32 | 7,26 | 30.486.392,00 |
| 19 Mar 2024 | 8,23 | -0,740 | -8,23% | 8,93 | 8,99 | 8,07 | 19.418.089,00 |
| 18 Mar 2024 | 8,96 | 0,780 | 9,57% | 8,26 | 9,05 | 7,93 | 21.645.053,00 |
| 17 Mar 2024 | 8,18 | -1,12 | -12,05% | 9,29 | 9,60 | 8,02 | 20.858.855,00 |
| 16 Mar 2024 | 9,30 | -1,30 | -12,29% | 10,29 | 10,40 | 8,71 | 16.902.119,00 |
| 15 Mar 2024 | 10,61 | 0,00 | 0,00% | 10,61 | 10,61 | 10,61 | 0,00 |
| 14 Mar 2024 | 10,61 | 0,150 | 1,45% | 10,39 | 11,46 | 10,38 | 28.303.487,00 |
| 13 Mar 2024 | 10,45 | 0,510 | 5,10% | 10,00 | 10,47 | 9,22 | 33.737.817,00 |
| 12 Mar 2024 | 9,95 | 1,39 | 16,23% | 8,57 | 10,02 | 7,99 | 32.353.822,00 |
| 11 Mar 2024 | 8,56 | 0,300 | 3,61% | 8,25 | 8,90 | 8,03 | 30.015.083,00 |
| 10 Mar 2024 | 8,26 | 1,01 | 13,87% | 7,25 | 8,37 | 7,20 | 26.149.304,00 |
| 09 Mar 2024 | 7,25 | 0,300 | 4,31% | 6,98 | 8,00 | 6,74 | 48.017.525,00 |
| 08 Mar 2024 | 6,95 | 1,68 | 31,73% | 5,29 | 6,99 | 5,26 | 40.631.409,00 |
| 07 Mar 2024 | 5,28 | 0,180 | 3,57% | 5,11 | 5,41 | 4,93 | 18.483.753,00 |
| 06 Mar 2024 | 5,10 | -0,470 | -8,44% | 5,57 | 5,92 | 4,48 | 23.674.281,00 |
| 05 Mar 2024 | 5,57 | -0,080 | -1,36% | 5,64 | 5,81 | 5,38 | 15.708.868,00 |
| 04 Mar 2024 | 5,64 | -0,110 | -1,93% | 5,76 | 5,85 | 5,45 | 11.812.583,00 |
| 03 Mar 2024 | 5,76 | -0,030 | -0,55% | 5,78 | 5,84 | 5,64 | 10.554.461,00 |
| 02 Mar 2024 | 5,79 | 0,050 | 0,89% | 5,75 | 5,86 | 5,63 | 10.752.889,00 |
| 01 Mar 2024 | 5,74 | -0,380 | -6,18% | 6,10 | 6,21 | 5,63 | 18.410.375,00 |
| 29 Feb 2024 | 6,11 | 0,130 | 2,21% | 5,99 | 6,45 | 5,57 | 22.298.041,00 |
| 28 Feb 2024 | 5,98 | 0,200 | 3,46% | 5,79 | 6,06 | 5,76 | 13.771.221,00 |
| 27 Feb 2024 | 5,78 | 0,390 | 7,29% | 5,40 | 5,82 | 5,35 | 11.008.255,00 |
| 26 Feb 2024 | 5,39 | -0,020 | -0,30% | 5,41 | 5,45 | 5,35 | 5.133.421,00 |
| 25 Feb 2024 | 5,41 | 0,230 | 4,42% | 5,19 | 5,47 | 5,16 | 8.721.187,00 |
| 24 Feb 2024 | 5,18 | 0,090 | 1,75% | 5,08 | 5,23 | 4,95 | 10.882.297,00 |
| 23 Feb 2024 | 5,09 | -0,080 | -1,49% | 5,16 | 5,27 | 5,03 | 8.868.959,00 |
| 22 Feb 2024 | 5,16 | -0,070 | -1,32% | 5,23 | 5,25 | 4,89 | 11.080.340,00 |
|
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 |
