Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 22 Mag 2024 | 9,30 | 0,240 | 2,65% | 9,09 | 9,44 | 8,89 | 6.720.098,00 |
| 21 Mag 2024 | 9,06 | 0,970 | 11,99% | 8,12 | 9,11 | 8,01 | 6.088.497,00 |
| 20 Mag 2024 | 8,09 | -0,480 | -5,60% | 8,56 | 8,69 | 8,07 | 2.418.045,00 |
| 19 Mag 2024 | 8,57 | 0,00 | 0,00% | 8,58 | 8,73 | 8,44 | 2.401.041,00 |
| 18 Mag 2024 | 8,57 | 0,200 | 2,39% | 8,38 | 8,71 | 8,26 | 3.273.228,00 |
| 17 Mag 2024 | 8,37 | -0,120 | -1,41% | 8,54 | 8,59 | 8,09 | 2.992.447,00 |
| 16 Mag 2024 | 8,49 | 0,700 | 8,99% | 7,80 | 8,57 | 7,71 | 3.700.442,00 |
| 15 Mag 2024 | 7,79 | -0,370 | -4,53% | 8,17 | 8,25 | 7,76 | 3.391.954,00 |
| 14 Mag 2024 | 8,16 | -0,170 | -2,04% | 8,37 | 8,55 | 7,91 | 3.716.416,00 |
| 13 Mag 2024 | 8,33 | -0,060 | -0,72% | 8,39 | 8,52 | 8,31 | 1.113.258,00 |
| 12 Mag 2024 | 8,39 | -0,070 | -0,83% | 8,44 | 8,57 | 8,30 | 1.266.510,00 |
| 11 Mag 2024 | 8,46 | -0,340 | -3,86% | 8,80 | 8,93 | 8,36 | 2.593.607,00 |
| 10 Mag 2024 | 8,80 | 0,220 | 2,56% | 8,57 | 8,91 | 8,38 | 2.469.581,00 |
| 09 Mag 2024 | 8,58 | -0,220 | -2,50% | 8,79 | 8,82 | 8,49 | 3.035.627,00 |
| 08 Mag 2024 | 8,80 | -0,220 | -2,44% | 8,98 | 9,15 | 8,75 | 2.595.065,00 |
| 07 Mag 2024 | 9,02 | -0,210 | -2,28% | 9,24 | 9,58 | 8,98 | 3.847.627,00 |
| 06 Mag 2024 | 9,23 | 0,110 | 1,21% | 9,10 | 9,31 | 8,93 | 2.357.270,00 |
| 05 Mag 2024 | 9,12 | 0,050 | 0,55% | 9,06 | 9,31 | 8,97 | 3.197.536,00 |
| 04 Mag 2024 | 9,07 | 0,230 | 2,60% | 8,85 | 9,19 | 8,76 | 3.914.861,00 |
| 03 Mag 2024 | 8,84 | -0,100 | -1,12% | 8,91 | 8,97 | 8,45 | 3.321.011,00 |
| 02 Mag 2024 | 8,94 | 0,170 | 1,94% | 8,70 | 8,97 | 8,15 | 5.709.078,00 |
| 01 Mag 2024 | 8,77 | -0,370 | -4,05% | 9,10 | 9,30 | 8,14 | 6.139.872,00 |
| 30 Apr 2024 | 9,14 | 0,150 | 1,67% | 9,02 | 9,21 | 8,78 | 6.042.445,00 |
| 29 Apr 2024 | 8,99 | -0,030 | -0,33% | 9,01 | 9,24 | 8,92 | 2.011.823,00 |
| 28 Apr 2024 | 9,02 | 0,180 | 2,04% | 8,86 | 9,11 | 8,40 | 2.705.785,00 |
| 27 Apr 2024 | 8,84 | -0,210 | -2,32% | 9,02 | 9,12 | 8,72 | 3.041.481,00 |
| 26 Apr 2024 | 9,05 | -0,110 | -1,20% | 9,14 | 9,24 | 8,75 | 2.684.519,00 |
| 25 Apr 2024 | 9,16 | -0,620 | -6,34% | 9,78 | 10,03 | 9,07 | 5.840.325,00 |
| 24 Apr 2024 | 9,78 | -0,390 | -3,83% | 10,15 | 10,30 | 9,66 | 4.769.035,00 |
| 23 Apr 2024 | 10,17 | 0,170 | 1,70% | 9,98 | 10,41 | 9,88 | 2.773.126,00 |
| 22 Apr 2024 | 10,00 | -0,220 | -2,15% | 10,22 | 10,28 | 9,67 | 2.876.186,00 |
| 21 Apr 2024 | 10,22 | 0,770 | 8,15% | 9,41 | 10,29 | 9,27 | 3.780.964,00 |
| 20 Apr 2024 | 9,45 | -0,040 | -0,42% | 9,49 | 9,69 | 8,60 | 6.169.700,00 |
| 19 Apr 2024 | 9,49 | 0,350 | 3,83% | 9,15 | 9,74 | 8,81 | 6.619.362,00 |
| 18 Apr 2024 | 9,14 | -0,120 | -1,30% | 9,27 | 9,65 | 8,85 | 6.866.926,00 |
| 17 Apr 2024 | 9,26 | 0,130 | 1,42% | 9,13 | 9,39 | 8,58 | 6.819.232,00 |
| 16 Apr 2024 | 9,13 | -0,430 | -4,50% | 9,50 | 9,95 | 8,80 | 8.250.842,00 |
| 15 Apr 2024 | 9,56 | 0,770 | 8,76% | 8,75 | 9,76 | 8,39 | 11.613.441,00 |
| 14 Apr 2024 | 8,79 | -1,00 | -10,21% | 9,80 | 10,42 | 7,30 | 23.542.301,00 |
| 13 Apr 2024 | 9,79 | -2,05 | -17,31% | 11,86 | 12,21 | 8,32 | 16.409.824,00 |
| 12 Apr 2024 | 11,84 | -0,380 | -3,11% | 12,22 | 12,53 | 11,72 | 5.673.868,00 |
| 11 Apr 2024 | 12,22 | -0,520 | -4,08% | 12,73 | 12,81 | 11,52 | 11.683.013,00 |
| 10 Apr 2024 | 12,74 | -1,55 | -10,85% | 14,27 | 14,30 | 12,68 | 5.711.261,00 |
| 09 Apr 2024 | 14,29 | 0,680 | 5,00% | 13,64 | 14,42 | 13,23 | 4.989.000,00 |
| 08 Apr 2024 | 13,61 | 0,360 | 2,72% | 13,23 | 13,84 | 13,10 | 4.176.475,00 |
| 07 Apr 2024 | 13,25 | 0,130 | 0,99% | 13,13 | 13,53 | 12,87 | 5.111.952,00 |
| 06 Apr 2024 | 13,12 | -1,03 | -7,28% | 14,16 | 14,17 | 12,59 | 10.356.497,00 |
| 05 Apr 2024 | 14,15 | -0,050 | -0,35% | 14,14 | 14,74 | 13,84 | 4.360.741,00 |
| 04 Apr 2024 | 14,20 | -0,470 | -3,20% | 14,68 | 14,95 | 13,68 | 12.340.653,00 |
| 03 Apr 2024 | 14,67 | -2,09 | -12,47% | 16,68 | 16,68 | 14,66 | 10.163.727,00 |
| 02 Apr 2024 | 16,76 | -0,250 | -1,47% | 17,01 | 17,90 | 16,26 | 10.836.208,00 |
| 01 Apr 2024 | 17,01 | 0,400 | 2,41% | 16,60 | 17,22 | 16,38 | 4.017.432,00 |
| 31 Mar 2024 | 16,61 | -0,630 | -3,65% | 17,22 | 17,70 | 16,52 | 3.881.693,00 |
| 30 Mar 2024 | 17,24 | -0,090 | -0,52% | 17,39 | 17,40 | 16,75 | 4.247.241,00 |
| 29 Mar 2024 | 17,33 | -0,320 | -1,81% | 17,67 | 18,29 | 16,91 | 7.326.941,00 |
| 28 Mar 2024 | 17,65 | -0,470 | -2,59% | 18,10 | 18,89 | 17,41 | 10.266.377,00 |
| 27 Mar 2024 | 18,12 | 0,780 | 4,50% | 17,32 | 19,37 | 17,00 | 12.794.464,00 |
| 26 Mar 2024 | 17,34 | 0,950 | 5,80% | 16,25 | 17,38 | 15,75 | 12.588.694,00 |
| 25 Mar 2024 | 16,39 | 0,210 | 1,30% | 16,16 | 16,85 | 15,80 | 7.220.401,00 |
| 24 Mar 2024 | 16,18 | -0,080 | -0,49% | 16,25 | 16,33 | 15,48 | 6.142.926,00 |
| 23 Mar 2024 | 16,26 | 1,24 | 8,26% | 15,01 | 16,99 | 14,79 | 13.432.135,00 |
| 22 Mar 2024 | 15,02 | -0,490 | -3,16% | 15,57 | 16,38 | 14,76 | 10.056.086,00 |
| 21 Mar 2024 | 15,51 | -0,080 | -0,51% | 15,51 | 15,96 | 14,02 | 14.032.579,00 |
| 20 Mar 2024 | 15,59 | 1,20 | 8,34% | 14,36 | 16,75 | 13,54 | 27.554.453,00 |
| 19 Mar 2024 | 14,39 | 0,390 | 2,79% | 13,92 | 15,45 | 13,71 | 12.958.388,00 |
| 18 Mar 2024 | 14,00 | 0,750 | 5,66% | 13,36 | 16,00 | 13,20 | 17.089.935,00 |
| 17 Mar 2024 | 13,25 | -1,79 | -11,90% | 14,94 | 15,75 | 12,91 | 15.124.252,00 |
| 16 Mar 2024 | 15,04 | 0,690 | 4,81% | 14,31 | 15,21 | 12,05 | 21.118.200,00 |
| 15 Mar 2024 | 14,35 | 1,20 | 9,13% | 13,28 | 14,42 | 13,06 | 9.613.808,00 |
| 14 Mar 2024 | 13,15 | -0,190 | -1,42% | 13,33 | 13,78 | 12,83 | 5.931.501,00 |
| 13 Mar 2024 | 13,34 | -0,150 | -1,11% | 13,46 | 13,72 | 12,49 | 6.045.045,00 |
| 12 Mar 2024 | 13,49 | 0,780 | 6,14% | 12,75 | 13,58 | 12,06 | 12.126.289,00 |
| 11 Mar 2024 | 12,71 | -0,470 | -3,57% | 13,13 | 13,45 | 12,40 | 5.024.554,00 |
| 10 Mar 2024 | 13,18 | -0,090 | -0,68% | 13,23 | 13,79 | 13,05 | 3.874.373,00 |
| 09 Mar 2024 | 13,27 | -0,070 | -0,52% | 13,24 | 13,57 | 12,61 | 5.462.612,00 |
| 08 Mar 2024 | 13,34 | -0,310 | -2,27% | 13,62 | 13,97 | 13,12 | 9.517.142,00 |
| 07 Mar 2024 | 13,65 | -0,140 | -1,02% | 13,69 | 14,57 | 12,86 | 13.864.218,00 |
| 06 Mar 2024 | 13,79 | 1,68 | 13,87% | 12,01 | 13,90 | 11,45 | 19.517.218,00 |
| 05 Mar 2024 | 12,11 | 0,530 | 4,58% | 11,55 | 12,65 | 11,35 | 15.789.208,00 |
| 04 Mar 2024 | 11,58 | -0,510 | -4,22% | 12,08 | 12,39 | 10,74 | 7.832.362,00 |
| 03 Mar 2024 | 12,09 | 0,220 | 1,85% | 11,88 | 12,26 | 11,49 | 6.977.785,00 |
| 02 Mar 2024 | 11,87 | 0,090 | 0,76% | 11,68 | 12,00 | 11,45 | 8.804.204,00 |
| 01 Mar 2024 | 11,78 | -0,420 | -3,44% | 12,13 | 13,16 | 11,32 | 16.961.070,00 |
| 29 Feb 2024 | 12,20 | 2,26 | 22,74% | 9,95 | 13,00 | 9,89 | 28.183.098,00 |
| 28 Feb 2024 | 9,94 | -0,180 | -1,78% | 10,13 | 10,39 | 9,72 | 5.950.829,00 |
| 27 Feb 2024 | 10,12 | 0,480 | 4,98% | 9,64 | 10,39 | 9,32 | 6.656.187,00 |
| 26 Feb 2024 | 9,64 | 0,180 | 1,90% | 9,48 | 9,72 | 9,31 | 3.219.454,00 |
| 25 Feb 2024 | 9,46 | 0,330 | 3,61% | 9,12 | 9,50 | 9,03 | 3.242.188,00 |
| 24 Feb 2024 | 9,13 | -0,100 | -1,08% | 9,23 | 9,34 | 8,88 | 3.701.275,00 |
| 23 Feb 2024 | 9,23 | -0,010 | -0,11% | 9,23 | 9,50 | 8,93 | 4.221.032,00 |
|
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 |
