Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 22 Mag 2024 | 9,62 | 0,340 | 3,65% | 9,37 | 9,65 | 9,10 | 89.884,00 |
| 21 Mag 2024 | 9,29 | 1,64 | 21,40% | 7,65 | 9,51 | 7,65 | 94.036,00 |
| 20 Mag 2024 | 7,65 | -0,220 | -2,78% | 7,78 | 7,92 | 7,60 | 4.405,00 |
| 19 Mag 2024 | 7,87 | 0,370 | 4,90% | 7,49 | 8,16 | 7,49 | 18.347,00 |
| 18 Mag 2024 | 7,50 | 0,210 | 2,84% | 7,31 | 7,57 | 7,27 | 20.082,00 |
| 17 Mag 2024 | 7,29 | -0,090 | -1,23% | 7,35 | 7,40 | 7,08 | 12.779,00 |
| 16 Mag 2024 | 7,38 | 0,600 | 8,84% | 6,81 | 7,42 | 6,75 | 17.766,00 |
| 15 Mag 2024 | 6,78 | -0,220 | -3,09% | 6,98 | 6,99 | 6,76 | 21.716,00 |
| 14 Mag 2024 | 7,00 | -0,070 | -0,95% | 7,07 | 7,20 | 6,88 | 43.754,00 |
| 13 Mag 2024 | 7,07 | 0,040 | 0,50% | 7,04 | 7,21 | 7,00 | 20.982,00 |
| 12 Mag 2024 | 7,03 | -0,080 | -1,11% | 7,13 | 7,20 | 7,02 | 13.395,00 |
| 11 Mag 2024 | 7,11 | -0,390 | -5,24% | 7,47 | 7,55 | 7,03 | 16.193,00 |
| 10 Mag 2024 | 7,50 | 0,180 | 2,47% | 7,34 | 7,54 | 7,18 | 11.682,00 |
| 09 Mag 2024 | 7,32 | -0,090 | -1,23% | 7,42 | 7,50 | 7,21 | 15.581,00 |
| 08 Mag 2024 | 7,41 | -0,060 | -0,85% | 7,56 | 7,65 | 7,40 | 9.584,00 |
| 07 Mag 2024 | 7,48 | -0,060 | -0,75% | 7,65 | 7,94 | 7,46 | 11.688,00 |
| 06 Mag 2024 | 7,53 | -0,060 | -0,82% | 7,49 | 7,60 | 7,36 | 6.882,00 |
| 05 Mag 2024 | 7,60 | 0,00 | 0,00% | 7,60 | 7,60 | 7,60 | 0,00 |
| 04 Mag 2024 | 7,60 | 0,480 | 6,78% | 7,11 | 7,61 | 6,96 | 51.853,00 |
| 03 Mag 2024 | 7,11 | 0,080 | 1,16% | 6,99 | 7,20 | 6,93 | 18.476,00 |
| 02 Mag 2024 | 7,03 | 0,00 | -0,03% | 7,03 | 7,14 | 6,55 | 18.892,00 |
| 01 Mag 2024 | 7,04 | -0,680 | -8,80% | 7,69 | 7,70 | 6,80 | 38.937,00 |
| 30 Apr 2024 | 7,71 | -0,130 | -1,62% | 7,84 | 7,87 | 7,54 | 6.921,00 |
| 29 Apr 2024 | 7,84 | -0,160 | -1,97% | 7,98 | 8,22 | 7,80 | 5.181,00 |
| 28 Apr 2024 | 8,00 | 0,330 | 4,32% | 7,72 | 8,03 | 7,44 | 2.731,00 |
| 27 Apr 2024 | 7,67 | 0,00 | 0,06% | 7,87 | 7,88 | 7,55 | 16.216,00 |
| 26 Apr 2024 | 7,66 | 0,00 | 0,00% | 7,66 | 7,66 | 7,66 | 0,00 |
| 25 Apr 2024 | 7,66 | -0,300 | -3,73% | 8,07 | 8,21 | 7,65 | 6.761,00 |
| 24 Apr 2024 | 7,96 | -0,270 | -3,22% | 8,18 | 8,35 | 7,93 | 7.850,00 |
| 23 Apr 2024 | 8,23 | 0,510 | 6,61% | 7,78 | 8,29 | 7,74 | 10.851,00 |
| 22 Apr 2024 | 7,72 | -0,100 | -1,25% | 7,79 | 7,91 | 7,59 | 1.507,00 |
| 21 Apr 2024 | 7,81 | 0,310 | 4,15% | 7,51 | 7,89 | 7,44 | 11.064,00 |
| 20 Apr 2024 | 7,50 | 0,230 | 3,13% | 7,23 | 7,67 | 6,75 | 17.664,00 |
| 19 Apr 2024 | 7,27 | 0,340 | 4,88% | 6,91 | 7,35 | 6,75 | 10.037,00 |
| 18 Apr 2024 | 6,94 | -0,250 | -3,52% | 7,13 | 7,24 | 6,68 | 12.741,00 |
| 17 Apr 2024 | 7,19 | -0,060 | -0,89% | 7,23 | 7,32 | 6,79 | 24.714,00 |
| 16 Apr 2024 | 7,25 | -0,270 | -3,58% | 7,39 | 7,90 | 7,04 | 29.644,00 |
| 15 Apr 2024 | 7,52 | 0,560 | 8,05% | 6,89 | 7,59 | 6,65 | 41.155,00 |
| 14 Apr 2024 | 6,96 | -0,980 | -12,29% | 7,92 | 8,00 | 5,93 | 91.586,00 |
| 13 Apr 2024 | 7,94 | -1,20 | -13,09% | 9,11 | 9,20 | 6,73 | 53.081,00 |
| 12 Apr 2024 | 9,13 | -0,890 | -8,91% | 9,90 | 9,92 | 8,73 | 95.610,00 |
| 11 Apr 2024 | 10,03 | -1,20 | -10,70% | 11,22 | 11,29 | 9,83 | 60.283,00 |
| 10 Apr 2024 | 11,23 | -0,390 | -3,36% | 11,65 | 11,67 | 11,04 | 18.738,00 |
| 09 Apr 2024 | 11,62 | 0,220 | 1,95% | 11,48 | 11,77 | 11,32 | 44.029,00 |
| 08 Apr 2024 | 11,40 | 0,050 | 0,43% | 11,20 | 11,45 | 11,20 | 1.759,00 |
| 07 Apr 2024 | 11,35 | 0,410 | 3,73% | 10,92 | 11,35 | 10,90 | 2.380,00 |
| 06 Apr 2024 | 10,94 | -0,040 | -0,35% | 10,96 | 11,05 | 10,45 | 18.994,00 |
| 05 Apr 2024 | 10,98 | 0,080 | 0,75% | 11,12 | 11,26 | 10,85 | 3.662,00 |
| 04 Apr 2024 | 10,90 | -0,420 | -3,72% | 11,30 | 11,40 | 10,67 | 23.420,00 |
| 03 Apr 2024 | 11,32 | -1,11 | -8,93% | 12,39 | 12,41 | 11,21 | 22.021,00 |
| 02 Apr 2024 | 12,43 | -0,540 | -4,15% | 12,92 | 12,92 | 12,04 | 41.254,00 |
| 01 Apr 2024 | 12,96 | 0,330 | 2,65% | 12,74 | 13,28 | 12,74 | 23.331,00 |
| 31 Mar 2024 | 12,63 | -0,040 | -0,35% | 12,63 | 12,88 | 12,53 | 2.289,00 |
| 30 Mar 2024 | 12,67 | -0,090 | -0,71% | 12,80 | 13,15 | 12,51 | 4.568,00 |
| 29 Mar 2024 | 12,77 | 0,550 | 4,48% | 12,25 | 12,88 | 12,14 | 17.311,00 |
| 28 Mar 2024 | 12,22 | -0,490 | -3,84% | 12,70 | 12,79 | 12,11 | 80.081,00 |
| 27 Mar 2024 | 12,71 | 0,200 | 1,59% | 12,51 | 12,88 | 12,38 | 13.170,00 |
| 26 Mar 2024 | 12,51 | 0,510 | 4,24% | 11,98 | 12,73 | 11,98 | 18.721,00 |
| 25 Mar 2024 | 12,00 | 0,380 | 3,25% | 11,66 | 12,07 | 11,59 | 4.853,00 |
| 24 Mar 2024 | 11,62 | 0,060 | 0,52% | 11,71 | 11,99 | 11,62 | 3.284,00 |
| 23 Mar 2024 | 11,56 | -0,610 | -5,04% | 12,12 | 12,18 | 11,38 | 32.311,00 |
| 22 Mar 2024 | 12,17 | 0,250 | 2,06% | 11,82 | 12,21 | 11,56 | 18.868,00 |
| 21 Mar 2024 | 11,93 | 1,28 | 12,00% | 10,64 | 11,95 | 10,32 | 39.677,00 |
| 20 Mar 2024 | 10,65 | -1,22 | -10,27% | 11,90 | 12,01 | 10,40 | 40.144,00 |
| 19 Mar 2024 | 11,87 | -0,590 | -4,75% | 12,26 | 12,59 | 11,58 | 25.392,00 |
| 18 Mar 2024 | 12,46 | 0,430 | 3,53% | 12,09 | 12,65 | 11,36 | 13.802,00 |
| 17 Mar 2024 | 12,04 | -0,970 | -7,43% | 13,14 | 13,15 | 11,78 | 17.631,00 |
| 16 Mar 2024 | 13,00 | -1,20 | -8,44% | 14,03 | 14,03 | 12,15 | 72.910,00 |
| 15 Mar 2024 | 14,20 | 0,00 | 0,00% | 14,20 | 14,20 | 14,20 | 0,00 |
| 14 Mar 2024 | 14,20 | 0,150 | 1,06% | 14,03 | 14,73 | 13,79 | 54.815,00 |
| 13 Mar 2024 | 14,05 | -0,370 | -2,57% | 14,32 | 14,53 | 13,01 | 29.919,00 |
| 12 Mar 2024 | 14,42 | 0,210 | 1,51% | 14,25 | 14,64 | 13,55 | 52.777,00 |
| 11 Mar 2024 | 14,21 | -0,020 | -0,16% | 14,29 | 14,40 | 13,55 | 23.268,00 |
| 10 Mar 2024 | 14,23 | -0,460 | -3,12% | 14,58 | 15,01 | 13,93 | 20.695,00 |
| 09 Mar 2024 | 14,69 | -0,230 | -1,56% | 15,03 | 15,42 | 14,29 | 21.229,00 |
| 08 Mar 2024 | 14,92 | -0,480 | -3,09% | 15,48 | 15,49 | 14,63 | 36.837,00 |
| 07 Mar 2024 | 15,40 | 2,21 | 16,78% | 13,14 | 17,02 | 12,65 | 75.509,00 |
| 06 Mar 2024 | 13,19 | 0,700 | 5,58% | 12,48 | 14,06 | 11,00 | 98.652,00 |
| 05 Mar 2024 | 12,49 | -0,170 | -1,36% | 12,66 | 12,97 | 12,10 | 28.013,00 |
| 04 Mar 2024 | 12,66 | 0,070 | 0,59% | 12,54 | 13,17 | 11,46 | 23.674,00 |
| 03 Mar 2024 | 12,59 | 0,960 | 8,24% | 11,53 | 13,47 | 11,33 | 58.652,00 |
| 02 Mar 2024 | 11,63 | 0,500 | 4,45% | 11,13 | 12,01 | 10,86 | 48.004,00 |
| 01 Mar 2024 | 11,13 | 0,180 | 1,66% | 10,93 | 11,99 | 10,74 | 65.019,00 |
| 29 Feb 2024 | 10,95 | 0,080 | 0,71% | 10,93 | 11,17 | 9,75 | 35.013,00 |
| 28 Feb 2024 | 10,87 | 0,250 | 2,34% | 10,62 | 11,20 | 10,43 | 21.205,00 |
| 27 Feb 2024 | 10,62 | -0,510 | -4,55% | 11,03 | 11,51 | 10,40 | 89.206,00 |
| 26 Feb 2024 | 11,13 | -0,030 | -0,29% | 11,17 | 11,54 | 10,19 | 42.954,00 |
| 25 Feb 2024 | 11,16 | -0,190 | -1,64% | 11,33 | 12,78 | 10,96 | 98.409,00 |
| 24 Feb 2024 | 11,35 | 3,92 | 52,83% | 7,38 | 12,53 | 7,07 | 133.467,00 |
| 23 Feb 2024 | 7,43 | 0,070 | 1,01% | 7,37 | 7,50 | 7,32 | 890,00 |
|
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 |
