Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Apr 2024 | 6,10 | 0,010 | 0,16% | 6,10 | 6,21 | 5,83 | 269.350,00 |
| 25 Apr 2024 | 6,09 | -0,450 | -6,88% | 6,56 | 6,68 | 6,02 | 374.861,00 |
| 24 Apr 2024 | 6,54 | 0,020 | 0,31% | 6,53 | 6,64 | 6,38 | 223.708,00 |
| 23 Apr 2024 | 6,52 | 0,080 | 1,24% | 6,45 | 6,65 | 6,39 | 275.765,00 |
| 22 Apr 2024 | 6,44 | -0,180 | -2,72% | 6,60 | 6,62 | 6,35 | 278.971,00 |
| 21 Apr 2024 | 6,62 | 0,310 | 4,91% | 6,28 | 6,81 | 6,23 | 426.181,00 |
| 20 Apr 2024 | 6,31 | 0,140 | 2,27% | 6,17 | 6,50 | 5,80 | 391.678,00 |
| 19 Apr 2024 | 6,17 | 0,150 | 2,49% | 6,05 | 6,25 | 5,89 | 252.760,00 |
| 18 Apr 2024 | 6,02 | -0,160 | -2,59% | 6,15 | 6,21 | 5,68 | 245.712,00 |
| 17 Apr 2024 | 6,18 | 0,220 | 3,69% | 5,95 | 6,35 | 5,65 | 244.337,00 |
| 16 Apr 2024 | 5,96 | -0,300 | -4,79% | 6,22 | 6,62 | 5,80 | 282.399,00 |
| 15 Apr 2024 | 6,26 | 0,600 | 10,60% | 5,66 | 6,33 | 5,47 | 314.754,00 |
| 14 Apr 2024 | 5,66 | -1,02 | -15,27% | 6,67 | 6,91 | 5,00 | 546.514,00 |
| 13 Apr 2024 | 6,68 | -1,19 | -15,12% | 7,88 | 8,10 | 6,16 | 673.468,00 |
| 12 Apr 2024 | 7,87 | -0,070 | -0,88% | 7,93 | 8,07 | 7,74 | 305.135,00 |
| 11 Apr 2024 | 7,94 | 0,220 | 2,85% | 7,72 | 8,50 | 7,68 | 831.833,00 |
| 10 Apr 2024 | 7,72 | -0,350 | -4,34% | 8,06 | 8,40 | 7,65 | 505.794,00 |
| 09 Apr 2024 | 8,07 | -0,240 | -2,89% | 8,38 | 8,66 | 8,03 | 839.340,00 |
| 08 Apr 2024 | 8,31 | 0,910 | 12,30% | 7,39 | 9,47 | 7,36 | 1.497.254,00 |
| 07 Apr 2024 | 7,40 | 0,180 | 2,49% | 7,24 | 7,47 | 7,13 | 254.954,00 |
| 06 Apr 2024 | 7,22 | -0,400 | -5,25% | 7,58 | 7,78 | 7,07 | 411.567,00 |
| 05 Apr 2024 | 7,62 | 0,030 | 0,40% | 7,62 | 8,14 | 7,17 | 817.298,00 |
| 04 Apr 2024 | 7,59 | -1,36 | -15,20% | 8,97 | 9,27 | 7,40 | 1.121.420,00 |
| 03 Apr 2024 | 8,95 | -0,390 | -4,18% | 9,31 | 9,33 | 8,52 | 412.532,00 |
| 02 Apr 2024 | 9,34 | -0,550 | -5,56% | 9,86 | 9,89 | 9,08 | 304.767,00 |
| 01 Apr 2024 | 9,89 | 0,260 | 2,70% | 9,64 | 9,98 | 9,63 | 213.201,00 |
| 31 Mar 2024 | 9,63 | -0,210 | -2,13% | 9,89 | 9,98 | 9,60 | 274.443,00 |
| 30 Mar 2024 | 9,84 | -0,130 | -1,30% | 9,95 | 10,10 | 9,60 | 296.789,00 |
| 29 Mar 2024 | 9,97 | 0,480 | 5,06% | 9,52 | 10,16 | 9,37 | 419.028,00 |
| 28 Mar 2024 | 9,49 | -0,200 | -2,06% | 9,69 | 9,98 | 9,45 | 315.028,00 |
| 27 Mar 2024 | 9,69 | -0,010 | -0,10% | 9,70 | 10,14 | 9,43 | 378.283,00 |
| 26 Mar 2024 | 9,70 | -0,010 | -0,10% | 9,67 | 9,86 | 9,20 | 322.000,00 |
| 25 Mar 2024 | 9,71 | 0,300 | 3,19% | 9,43 | 9,76 | 9,31 | 210.776,00 |
| 24 Mar 2024 | 9,41 | -0,140 | -1,47% | 9,53 | 10,04 | 9,40 | 457.909,00 |
| 23 Mar 2024 | 9,55 | 0,420 | 4,60% | 9,15 | 9,58 | 9,06 | 404.062,00 |
| 22 Mar 2024 | 9,13 | -0,030 | -0,33% | 9,16 | 9,38 | 8,90 | 271.863,00 |
| 21 Mar 2024 | 9,16 | 0,670 | 7,89% | 8,53 | 9,25 | 8,24 | 257.053,00 |
| 20 Mar 2024 | 8,49 | -0,760 | -8,22% | 9,24 | 9,45 | 8,30 | 334.594,00 |
| 19 Mar 2024 | 9,25 | -0,770 | -7,68% | 10,01 | 10,36 | 9,04 | 325.560,00 |
| 18 Mar 2024 | 10,02 | 0,440 | 4,59% | 9,66 | 10,20 | 9,22 | 250.407,00 |
| 17 Mar 2024 | 9,58 | -0,810 | -7,80% | 10,43 | 10,85 | 9,40 | 320.400,00 |
| 16 Mar 2024 | 10,39 | -0,810 | -7,23% | 10,99 | 11,18 | 9,77 | 265.978,00 |
| 15 Mar 2024 | 11,20 | 0,00 | 0,00% | 11,20 | 11,20 | 11,20 | 0,00 |
| 14 Mar 2024 | 11,20 | 0,060 | 0,54% | 11,17 | 11,76 | 10,65 | 564.148,00 |
| 13 Mar 2024 | 11,14 | 0,690 | 6,60% | 10,50 | 12,88 | 10,08 | 1.909.799,00 |
| 12 Mar 2024 | 10,45 | 0,420 | 4,19% | 10,03 | 10,61 | 9,73 | 466.128,00 |
| 11 Mar 2024 | 10,03 | -0,260 | -2,53% | 10,30 | 10,44 | 9,85 | 311.198,00 |
| 10 Mar 2024 | 10,29 | 0,090 | 0,88% | 10,24 | 10,69 | 10,10 | 446.939,00 |
| 09 Mar 2024 | 10,20 | -0,040 | -0,39% | 10,30 | 10,35 | 9,69 | 386.216,00 |
| 08 Mar 2024 | 10,24 | 0,080 | 0,79% | 10,16 | 10,50 | 9,80 | 334.182,00 |
| 07 Mar 2024 | 10,16 | 0,670 | 7,06% | 9,50 | 10,16 | 9,10 | 291.441,00 |
| 06 Mar 2024 | 9,49 | -0,740 | -7,23% | 10,25 | 10,38 | 9,04 | 345.833,00 |
| 05 Mar 2024 | 10,23 | -0,150 | -1,45% | 10,39 | 10,66 | 10,18 | 311.459,00 |
| 04 Mar 2024 | 10,38 | -0,530 | -4,86% | 10,93 | 10,96 | 10,32 | 299.527,00 |
| 03 Mar 2024 | 10,91 | 0,450 | 4,30% | 10,46 | 10,96 | 10,28 | 387.891,00 |
| 02 Mar 2024 | 10,46 | 0,340 | 3,36% | 10,16 | 10,50 | 10,11 | 288.313,00 |
| 01 Mar 2024 | 10,12 | -0,270 | -2,60% | 10,42 | 10,52 | 10,00 | 482.068,00 |
| 29 Feb 2024 | 10,39 | 0,820 | 8,57% | 9,60 | 10,75 | 9,51 | 1.106.081,00 |
| 28 Feb 2024 | 9,57 | 0,290 | 3,13% | 9,29 | 9,72 | 9,22 | 267.087,00 |
| 27 Feb 2024 | 9,28 | 0,030 | 0,32% | 9,25 | 9,50 | 9,17 | 255.359,00 |
| 26 Feb 2024 | 9,25 | -0,060 | -0,64% | 9,31 | 9,40 | 9,17 | 152.905,00 |
| 25 Feb 2024 | 9,31 | -0,030 | -0,32% | 9,36 | 9,62 | 9,18 | 275.772,00 |
| 24 Feb 2024 | 9,34 | 0,340 | 3,78% | 9,04 | 9,72 | 8,80 | 491.782,00 |
| 23 Feb 2024 | 9,00 | 0,040 | 0,45% | 8,95 | 9,24 | 8,63 | 196.755,00 |
| 22 Feb 2024 | 8,96 | -0,210 | -2,29% | 9,16 | 9,27 | 8,50 | 288.284,00 |
| 21 Feb 2024 | 9,17 | -0,360 | -3,78% | 9,55 | 9,58 | 8,84 | 300.467,00 |
| 20 Feb 2024 | 9,53 | -0,300 | -3,05% | 9,82 | 10,09 | 9,43 | 339.858,00 |
| 19 Feb 2024 | 9,83 | 0,630 | 6,85% | 9,24 | 10,17 | 9,20 | 500.870,00 |
| 18 Feb 2024 | 9,20 | -0,120 | -1,29% | 9,30 | 9,57 | 9,00 | 321.717,00 |
| 17 Feb 2024 | 9,32 | 0,250 | 2,76% | 9,07 | 9,68 | 8,98 | 587.486,00 |
| 16 Feb 2024 | 9,07 | 0,210 | 2,37% | 8,89 | 9,20 | 8,75 | 387.237,00 |
| 15 Feb 2024 | 8,86 | 0,400 | 4,73% | 8,45 | 9,25 | 8,38 | 566.618,00 |
| 14 Feb 2024 | 8,46 | 0,080 | 0,95% | 8,41 | 8,68 | 8,29 | 212.878,00 |
| 13 Feb 2024 | 8,38 | 0,120 | 1,45% | 8,26 | 8,47 | 8,13 | 160.020,00 |
| 12 Feb 2024 | 8,26 | -0,120 | -1,43% | 8,37 | 8,50 | 8,23 | 112.658,00 |
| 11 Feb 2024 | 8,38 | -0,070 | -0,83% | 8,45 | 8,49 | 8,26 | 126.727,00 |
| 10 Feb 2024 | 8,45 | 0,400 | 4,97% | 8,03 | 8,56 | 8,03 | 235.343,00 |
| 09 Feb 2024 | 8,05 | -0,100 | -1,23% | 8,15 | 8,22 | 8,03 | 125.832,00 |
| 08 Feb 2024 | 8,15 | 0,110 | 1,37% | 8,05 | 8,18 | 7,83 | 148.933,00 |
| 07 Feb 2024 | 8,04 | -0,040 | -0,50% | 8,10 | 8,13 | 7,93 | 137.421,00 |
| 06 Feb 2024 | 8,08 | 0,330 | 4,26% | 7,76 | 8,35 | 7,66 | 252.281,00 |
| 05 Feb 2024 | 7,75 | -0,370 | -4,56% | 8,12 | 8,17 | 7,71 | 143.662,00 |
| 04 Feb 2024 | 8,12 | -0,140 | -1,69% | 8,26 | 8,30 | 8,11 | 109.777,00 |
| 03 Feb 2024 | 8,26 | -0,010 | -0,12% | 8,30 | 8,40 | 8,14 | 151.901,00 |
| 02 Feb 2024 | 8,27 | 0,110 | 1,35% | 8,19 | 8,37 | 8,06 | 180.790,00 |
| 01 Feb 2024 | 8,16 | -0,160 | -1,92% | 8,34 | 8,41 | 8,03 | 227.628,00 |
| 31 Gen 2024 | 8,32 | -0,330 | -3,82% | 8,62 | 8,68 | 8,29 | 229.745,00 |
| 30 Gen 2024 | 8,65 | 0,420 | 5,10% | 8,22 | 8,87 | 8,20 | 435.934,00 |
| 29 Gen 2024 | 8,23 | -0,180 | -2,14% | 8,40 | 8,55 | 8,18 | 233.935,00 |
| 28 Gen 2024 | 8,41 | -0,100 | -1,18% | 8,49 | 8,61 | 8,32 | 289.927,00 |
|
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 |
