Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Apr 2024 | 7,49 | 0,190 | 2,67% | 7,27 | 7,70 | 6,71 | 3.761.747,00 |
| 19 Apr 2024 | 7,30 | 0,410 | 5,89% | 6,89 | 7,35 | 6,73 | 2.700.374,00 |
| 18 Apr 2024 | 6,89 | -0,290 | -4,05% | 7,13 | 7,25 | 6,62 | 2.380.263,00 |
| 17 Apr 2024 | 7,18 | -0,070 | -0,90% | 7,22 | 7,33 | 6,76 | 5.607.842,00 |
| 16 Apr 2024 | 7,25 | -0,270 | -3,58% | 7,46 | 7,93 | 7,02 | 6.357.332,00 |
| 15 Apr 2024 | 7,52 | 0,620 | 8,93% | 6,90 | 7,59 | 6,64 | 10.651.960,00 |
| 14 Apr 2024 | 6,90 | -1,03 | -12,99% | 7,93 | 8,21 | 5,90 | 15.215.917,00 |
| 13 Apr 2024 | 7,93 | -1,22 | -13,37% | 9,11 | 9,21 | 7,00 | 13.196.590,00 |
| 12 Apr 2024 | 9,15 | -0,880 | -8,81% | 9,99 | 10,00 | 8,72 | 19.128.390,00 |
| 11 Apr 2024 | 10,04 | -1,18 | -10,54% | 11,18 | 11,32 | 9,80 | 9.592.460,00 |
| 10 Apr 2024 | 11,22 | -0,400 | -3,45% | 11,64 | 11,71 | 11,03 | 1.923.211,00 |
| 09 Apr 2024 | 11,62 | 0,230 | 2,04% | 11,37 | 11,81 | 11,27 | 1.647.632,00 |
| 08 Apr 2024 | 11,39 | 0,150 | 1,35% | 11,23 | 11,49 | 11,19 | 2.734.923,00 |
| 07 Apr 2024 | 11,24 | 0,320 | 2,92% | 10,90 | 11,35 | 10,89 | 926.304,00 |
| 06 Apr 2024 | 10,92 | -0,060 | -0,57% | 10,96 | 11,06 | 10,43 | 1.613.165,00 |
| 05 Apr 2024 | 10,98 | 0,110 | 1,03% | 10,86 | 11,28 | 10,70 | 1.862.438,00 |
| 04 Apr 2024 | 10,87 | -0,430 | -3,81% | 11,31 | 11,46 | 10,65 | 4.440.799,00 |
| 03 Apr 2024 | 11,30 | -1,12 | -9,03% | 12,42 | 12,42 | 11,18 | 3.467.027,00 |
| 02 Apr 2024 | 12,42 | -0,540 | -4,14% | 12,93 | 12,95 | 12,03 | 3.164.178,00 |
| 01 Apr 2024 | 12,96 | 0,350 | 2,74% | 12,60 | 13,34 | 12,58 | 2.303.521,00 |
| 31 Mar 2024 | 12,61 | -0,030 | -0,23% | 12,61 | 12,92 | 12,51 | 1.459.128,00 |
| 30 Mar 2024 | 12,64 | -0,120 | -0,92% | 12,73 | 13,16 | 12,44 | 2.687.446,00 |
| 29 Mar 2024 | 12,76 | 0,520 | 4,25% | 12,23 | 13,12 | 12,12 | 2.270.002,00 |
| 28 Mar 2024 | 12,24 | -0,460 | -3,64% | 12,67 | 12,83 | 12,09 | 2.389.589,00 |
| 27 Mar 2024 | 12,70 | 0,270 | 2,16% | 12,41 | 12,89 | 12,36 | 1.993.997,00 |
| 26 Mar 2024 | 12,43 | 0,390 | 3,26% | 12,00 | 13,00 | 11,92 | 2.115.834,00 |
| 25 Mar 2024 | 12,04 | 0,410 | 3,53% | 11,62 | 12,09 | 11,57 | 1.228.163,00 |
| 24 Mar 2024 | 11,63 | -0,100 | -0,82% | 11,72 | 12,02 | 11,57 | 1.483.450,00 |
| 23 Mar 2024 | 11,72 | -0,460 | -3,77% | 12,11 | 12,25 | 11,34 | 2.306.908,00 |
| 22 Mar 2024 | 12,18 | 0,280 | 2,32% | 11,85 | 12,24 | 11,54 | 2.622.987,00 |
| 21 Mar 2024 | 11,91 | 1,28 | 12,09% | 10,68 | 11,95 | 10,35 | 3.286.807,00 |
| 20 Mar 2024 | 10,62 | -1,23 | -10,39% | 11,87 | 12,05 | 10,39 | 4.493.648,00 |
| 19 Mar 2024 | 11,86 | -0,580 | -4,63% | 12,38 | 12,61 | 11,58 | 2.267.713,00 |
| 18 Mar 2024 | 12,43 | 0,380 | 3,19% | 12,11 | 12,67 | 11,40 | 2.564.002,00 |
| 17 Mar 2024 | 12,05 | -1,01 | -7,74% | 13,05 | 13,16 | 11,79 | 2.388.774,00 |
| 16 Mar 2024 | 13,06 | -1,17 | -8,23% | 13,99 | 14,14 | 12,25 | 2.498.820,00 |
| 15 Mar 2024 | 14,23 | 0,00 | 0,00% | 14,23 | 14,23 | 14,23 | 0,00 |
| 14 Mar 2024 | 14,23 | 0,160 | 1,11% | 14,03 | 14,74 | 13,80 | 3.429.081,00 |
| 13 Mar 2024 | 14,07 | -0,350 | -2,44% | 14,41 | 14,57 | 13,11 | 3.731.539,00 |
| 12 Mar 2024 | 14,42 | 0,230 | 1,60% | 14,26 | 14,64 | 13,75 | 4.188.506,00 |
| 11 Mar 2024 | 14,20 | 0,030 | 0,22% | 14,18 | 14,42 | 13,59 | 4.488.921,00 |
| 10 Mar 2024 | 14,17 | -0,430 | -2,95% | 14,55 | 15,01 | 13,84 | 5.418.205,00 |
| 09 Mar 2024 | 14,60 | -0,290 | -1,92% | 14,91 | 15,45 | 14,24 | 4.220.945,00 |
| 08 Mar 2024 | 14,88 | -0,540 | -3,48% | 15,38 | 15,57 | 14,55 | 5.977.183,00 |
| 07 Mar 2024 | 15,42 | 2,28 | 17,39% | 13,16 | 17,05 | 12,54 | 16.317.435,00 |
| 06 Mar 2024 | 13,14 | 0,770 | 6,23% | 12,34 | 14,09 | 11,41 | 11.017.304,00 |
| 05 Mar 2024 | 12,37 | -0,240 | -1,91% | 12,60 | 13,08 | 12,00 | 6.329.595,00 |
| 04 Mar 2024 | 12,61 | -0,020 | -0,17% | 12,54 | 13,27 | 11,94 | 6.637.758,00 |
| 03 Mar 2024 | 12,63 | 1,03 | 8,87% | 11,51 | 13,50 | 11,30 | 12.731.420,00 |
| 02 Mar 2024 | 11,60 | 0,500 | 4,48% | 11,13 | 12,04 | 10,81 | 7.592.241,00 |
| 01 Mar 2024 | 11,10 | 0,150 | 1,35% | 10,92 | 12,00 | 10,73 | 11.805.904,00 |
| 29 Feb 2024 | 10,95 | 0,110 | 1,03% | 10,86 | 11,28 | 9,79 | 9.046.052,00 |
| 28 Feb 2024 | 10,84 | 0,240 | 2,24% | 10,58 | 11,21 | 10,40 | 8.053.061,00 |
| 27 Feb 2024 | 10,60 | -0,540 | -4,88% | 11,04 | 11,56 | 10,36 | 11.604.419,00 |
| 26 Feb 2024 | 11,15 | -0,120 | -1,03% | 11,28 | 11,64 | 10,10 | 15.042.150,00 |
| 25 Feb 2024 | 11,26 | -0,080 | -0,67% | 11,39 | 12,86 | 10,92 | 32.718.376,00 |
| 24 Feb 2024 | 11,34 | 3,98 | 54,03% | 7,37 | 12,63 | 6,96 | 45.198.878,00 |
| 23 Feb 2024 | 7,36 | -0,030 | -0,45% | 7,39 | 7,52 | 7,27 | 1.462.729,00 |
| 22 Feb 2024 | 7,40 | -0,160 | -2,12% | 7,55 | 7,55 | 7,08 | 1.668.685,00 |
| 21 Feb 2024 | 7,56 | -0,150 | -1,88% | 7,70 | 7,74 | 7,24 | 2.323.323,00 |
| 20 Feb 2024 | 7,70 | 0,050 | 0,64% | 7,65 | 7,79 | 7,51 | 2.131.809,00 |
| 19 Feb 2024 | 7,65 | -0,120 | -1,48% | 7,79 | 7,98 | 7,54 | 2.153.810,00 |
| 18 Feb 2024 | 7,77 | 0,320 | 4,27% | 7,44 | 7,80 | 7,37 | 2.910.024,00 |
| 17 Feb 2024 | 7,45 | -0,050 | -0,69% | 7,53 | 7,67 | 7,30 | 2.874.142,00 |
| 16 Feb 2024 | 7,50 | 0,610 | 8,90% | 6,89 | 7,53 | 6,89 | 3.487.152,00 |
| 15 Feb 2024 | 6,89 | 0,200 | 3,02% | 6,68 | 6,90 | 6,64 | 1.407.056,00 |
| 14 Feb 2024 | 6,69 | -0,150 | -2,19% | 6,85 | 6,88 | 6,54 | 1.377.040,00 |
| 13 Feb 2024 | 6,84 | 0,150 | 2,31% | 6,68 | 6,86 | 6,48 | 1.534.490,00 |
| 12 Feb 2024 | 6,68 | 0,050 | 0,78% | 6,62 | 6,83 | 6,56 | 1.570.443,00 |
| 11 Feb 2024 | 6,63 | -0,020 | -0,32% | 6,67 | 6,75 | 6,53 | 938.094,00 |
| 10 Feb 2024 | 6,65 | 0,340 | 5,30% | 6,31 | 6,69 | 6,31 | 1.966.966,00 |
| 09 Feb 2024 | 6,32 | -0,080 | -1,22% | 6,41 | 6,43 | 6,31 | 1.004.452,00 |
| 08 Feb 2024 | 6,39 | 0,120 | 1,86% | 6,29 | 6,48 | 6,22 | 1.302.848,00 |
| 07 Feb 2024 | 6,28 | 0,270 | 4,55% | 6,01 | 6,44 | 6,00 | 1.626.499,00 |
| 06 Feb 2024 | 6,00 | 0,020 | 0,38% | 5,98 | 6,10 | 5,91 | 819.557,00 |
| 05 Feb 2024 | 5,98 | -0,130 | -2,11% | 6,10 | 6,13 | 5,95 | 590.139,00 |
| 04 Feb 2024 | 6,11 | -0,030 | -0,44% | 6,14 | 6,29 | 6,06 | 843.324,00 |
| 03 Feb 2024 | 6,14 | 0,090 | 1,49% | 6,05 | 6,26 | 6,04 | 1.076.909,00 |
| 02 Feb 2024 | 6,05 | 0,040 | 0,73% | 6,02 | 6,09 | 5,88 | 1.359.530,00 |
| 01 Feb 2024 | 6,00 | -0,260 | -4,09% | 6,28 | 6,33 | 5,93 | 1.779.393,00 |
| 31 Gen 2024 | 6,26 | 0,110 | 1,86% | 6,14 | 6,34 | 6,12 | 1.475.424,00 |
| 30 Gen 2024 | 6,14 | 0,200 | 3,36% | 5,93 | 6,15 | 5,88 | 1.410.406,00 |
| 29 Gen 2024 | 5,94 | -0,040 | -0,69% | 5,97 | 6,08 | 5,88 | 879.003,00 |
| 28 Gen 2024 | 5,99 | 0,040 | 0,62% | 5,95 | 6,00 | 5,85 | 656.721,00 |
| 27 Gen 2024 | 5,95 | 0,200 | 3,48% | 5,74 | 5,97 | 5,70 | 1.074.027,00 |
| 26 Gen 2024 | 5,75 | -0,120 | -2,01% | 5,86 | 5,87 | 5,63 | 895.572,00 |
| 25 Gen 2024 | 5,87 | 0,020 | 0,41% | 5,85 | 5,91 | 5,73 | 1.314.760,00 |
| 24 Gen 2024 | 5,84 | -0,200 | -3,33% | 6,05 | 6,13 | 5,54 | 2.477.213,00 |
| 23 Gen 2024 | 6,04 | -0,330 | -5,19% | 6,39 | 6,40 | 5,97 | 1.488.645,00 |
| 22 Gen 2024 | 6,37 | -0,120 | -1,79% | 6,48 | 6,53 | 6,36 | 604.849,00 |
| 21 Gen 2024 | 6,49 | 0,140 | 2,14% | 6,34 | 6,62 | 6,29 | 1.714.847,00 |
|
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 |
