Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 11 Mag 2024 | 8,05 | -0,390 | -4,62% | 8,46 | 8,51 | 8,01 | 27.409,00 |
| 10 Mag 2024 | 8,44 | -0,030 | -0,35% | 8,48 | 8,66 | 8,24 | 29.352,00 |
| 09 Mag 2024 | 8,47 | 0,100 | 1,19% | 8,32 | 8,68 | 8,24 | 40.413,00 |
| 08 Mag 2024 | 8,37 | -0,170 | -1,99% | 8,54 | 8,73 | 8,34 | 31.661,00 |
| 07 Mag 2024 | 8,54 | -0,120 | -1,39% | 8,65 | 8,83 | 8,51 | 82.392,00 |
| 06 Mag 2024 | 8,66 | 0,580 | 7,18% | 8,14 | 8,75 | 8,00 | 43.363,00 |
| 05 Mag 2024 | 8,08 | -0,070 | -0,86% | 8,14 | 8,21 | 8,05 | 14.955,00 |
| 04 Mag 2024 | 8,15 | 0,080 | 0,99% | 7,90 | 8,29 | 7,90 | 42.942,00 |
| 03 Mag 2024 | 8,07 | -0,120 | -1,47% | 8,17 | 8,49 | 8,02 | 89.471,00 |
| 02 Mag 2024 | 8,19 | 0,220 | 2,76% | 7,95 | 8,23 | 7,56 | 120.744,00 |
| 01 Mag 2024 | 7,97 | 0,340 | 4,46% | 7,60 | 8,05 | 7,13 | 117.616,00 |
| 30 Apr 2024 | 7,63 | -0,010 | -0,13% | 7,36 | 7,71 | 7,36 | 54.682,00 |
| 29 Apr 2024 | 7,64 | -0,210 | -2,68% | 7,86 | 7,97 | 7,63 | 23.491,00 |
| 28 Apr 2024 | 7,85 | 0,100 | 1,29% | 7,75 | 7,93 | 7,46 | 33.344,00 |
| 27 Apr 2024 | 7,75 | -0,020 | -0,26% | 7,76 | 7,86 | 7,59 | 30.674,00 |
| 26 Apr 2024 | 7,77 | -0,060 | -0,77% | 7,84 | 7,94 | 7,69 | 24.836,00 |
| 25 Apr 2024 | 7,83 | -0,320 | -3,93% | 8,15 | 8,32 | 7,79 | 37.447,00 |
| 24 Apr 2024 | 8,15 | -0,220 | -2,63% | 8,18 | 8,67 | 8,10 | 74.238,00 |
| 23 Apr 2024 | 8,37 | 0,170 | 2,07% | 7,36 | 8,47 | 7,36 | 42.989,00 |
| 22 Apr 2024 | 8,20 | 0,060 | 0,74% | 8,13 | 8,29 | 7,98 | 66.616,00 |
| 21 Apr 2024 | 8,14 | 0,480 | 6,27% | 7,66 | 8,19 | 7,63 | 31.774,00 |
| 20 Apr 2024 | 7,66 | -0,050 | -0,65% | 7,71 | 7,87 | 7,18 | 72.915,00 |
| 19 Apr 2024 | 7,71 | 0,180 | 2,39% | 7,55 | 7,92 | 7,39 | 33.422,00 |
| 18 Apr 2024 | 7,53 | -0,160 | -2,08% | 7,69 | 7,77 | 7,33 | 90.934,00 |
| 17 Apr 2024 | 7,69 | 0,040 | 0,52% | 7,63 | 7,78 | 7,33 | 97.643,00 |
| 16 Apr 2024 | 7,65 | -0,240 | -3,04% | 7,83 | 8,22 | 7,41 | 181.246,00 |
| 15 Apr 2024 | 7,89 | 0,120 | 1,54% | 7,79 | 8,50 | 7,38 | 143.623,00 |
| 14 Apr 2024 | 7,77 | -1,13 | -12,70% | 8,82 | 8,88 | 6,85 | 235.679,00 |
| 13 Apr 2024 | 8,90 | -1,08 | -10,82% | 10,04 | 10,22 | 8,12 | 206.865,00 |
| 12 Apr 2024 | 9,98 | -0,070 | -0,70% | 10,05 | 10,19 | 9,88 | 54.360,00 |
| 11 Apr 2024 | 10,05 | 0,070 | 0,70% | 9,97 | 10,12 | 9,54 | 70.416,00 |
| 10 Apr 2024 | 9,98 | -0,410 | -3,95% | 10,40 | 10,41 | 9,93 | 89.668,00 |
| 09 Apr 2024 | 10,39 | 0,150 | 1,46% | 10,23 | 10,53 | 10,08 | 54.787,00 |
| 08 Apr 2024 | 10,24 | -0,020 | -0,19% | 10,26 | 10,38 | 10,08 | 39.239,00 |
| 07 Apr 2024 | 10,26 | 0,170 | 1,68% | 10,08 | 10,32 | 10,01 | 24.221,00 |
| 06 Apr 2024 | 10,09 | -0,070 | -0,69% | 10,16 | 10,20 | 9,82 | 53.579,00 |
| 05 Apr 2024 | 10,16 | 0,120 | 1,20% | 9,98 | 10,40 | 9,84 | 52.590,00 |
| 04 Apr 2024 | 10,04 | -0,170 | -1,67% | 10,20 | 10,46 | 9,84 | 69.526,00 |
| 03 Apr 2024 | 10,21 | -0,660 | -6,07% | 10,85 | 10,85 | 10,06 | 116.972,00 |
| 02 Apr 2024 | 10,87 | -0,530 | -4,65% | 11,39 | 11,50 | 10,61 | 82.752,00 |
| 01 Apr 2024 | 11,40 | 0,020 | 0,18% | 11,36 | 11,50 | 11,27 | 21.052,00 |
| 31 Mar 2024 | 11,38 | -0,260 | -2,23% | 11,58 | 11,91 | 11,34 | 79.958,00 |
| 30 Mar 2024 | 11,64 | 0,240 | 2,11% | 11,38 | 11,69 | 11,19 | 59.497,00 |
| 29 Mar 2024 | 11,40 | -0,230 | -1,98% | 11,65 | 11,71 | 11,26 | 90.028,00 |
| 28 Mar 2024 | 11,63 | 0,360 | 3,19% | 11,28 | 12,05 | 10,92 | 195.743,00 |
| 27 Mar 2024 | 11,27 | 0,060 | 0,54% | 11,23 | 11,42 | 11,02 | 36.600,00 |
| 26 Mar 2024 | 11,21 | 0,450 | 4,18% | 10,70 | 11,35 | 10,67 | 122.295,00 |
| 25 Mar 2024 | 10,76 | 0,240 | 2,28% | 10,52 | 10,81 | 10,44 | 39.658,00 |
| 24 Mar 2024 | 10,52 | -0,010 | -0,09% | 10,58 | 10,77 | 10,42 | 20.567,00 |
| 23 Mar 2024 | 10,53 | -0,190 | -1,77% | 10,70 | 10,94 | 10,27 | 72.905,00 |
| 22 Mar 2024 | 10,72 | -0,020 | -0,19% | 10,72 | 11,04 | 10,53 | 159.647,00 |
| 21 Mar 2024 | 10,74 | 0,690 | 6,87% | 10,07 | 10,81 | 9,84 | 86.809,00 |
| 20 Mar 2024 | 10,05 | -0,740 | -6,86% | 10,79 | 10,88 | 9,79 | 96.063,00 |
| 19 Mar 2024 | 10,79 | -0,450 | -4,00% | 11,24 | 11,42 | 10,62 | 42.560,00 |
| 18 Mar 2024 | 11,24 | 0,310 | 2,84% | 10,96 | 11,38 | 10,52 | 79.090,00 |
| 17 Mar 2024 | 10,93 | -0,690 | -5,94% | 11,59 | 11,83 | 10,67 | 92.988,00 |
| 16 Mar 2024 | 11,62 | -0,920 | -7,34% | 12,61 | 12,73 | 10,85 | 378.142,00 |
| 15 Mar 2024 | 12,54 | -0,270 | -2,11% | 12,91 | 13,03 | 11,87 | 137.278,00 |
| 14 Mar 2024 | 12,81 | 0,530 | 4,32% | 12,27 | 12,85 | 12,11 | 55.405,00 |
| 13 Mar 2024 | 12,28 | -0,220 | -1,76% | 12,51 | 12,61 | 11,64 | 52.639,00 |
| 12 Mar 2024 | 12,50 | 0,470 | 3,91% | 12,06 | 12,72 | 11,56 | 334.901,00 |
| 11 Mar 2024 | 12,03 | -0,190 | -1,55% | 12,20 | 12,40 | 11,78 | 113.051,00 |
| 10 Mar 2024 | 12,22 | -0,020 | -0,16% | 12,26 | 12,73 | 12,18 | 98.264,00 |
| 09 Mar 2024 | 12,24 | -0,490 | -3,85% | 12,71 | 12,79 | 11,81 | 138.385,00 |
| 08 Mar 2024 | 12,73 | -0,250 | -1,93% | 13,12 | 13,32 | 12,42 | 92.387,00 |
| 07 Mar 2024 | 12,98 | 1,87 | 16,83% | 11,07 | 13,11 | 10,65 | 301.778,00 |
| 06 Mar 2024 | 11,11 | -0,380 | -3,31% | 11,46 | 11,87 | 9,51 | 400.619,00 |
| 05 Mar 2024 | 11,49 | 0,290 | 2,59% | 11,21 | 11,86 | 11,14 | 90.759,00 |
| 04 Mar 2024 | 11,20 | -0,030 | -0,27% | 11,21 | 11,32 | 10,37 | 44.827,00 |
| 03 Mar 2024 | 11,23 | 0,520 | 4,86% | 10,74 | 11,23 | 10,70 | 58.070,00 |
| 02 Mar 2024 | 10,71 | 0,220 | 2,10% | 10,44 | 10,73 | 10,34 | 92.759,00 |
| 01 Mar 2024 | 10,49 | -0,040 | -0,38% | 10,51 | 11,26 | 10,14 | 176.919,00 |
| 29 Feb 2024 | 10,53 | 0,200 | 1,94% | 10,33 | 10,83 | 9,50 | 96.362,00 |
| 28 Feb 2024 | 10,33 | 0,090 | 0,88% | 9,04 | 10,57 | 9,04 | 189.859,00 |
| 27 Feb 2024 | 10,24 | 0,640 | 6,67% | 9,56 | 10,24 | 9,47 | 53.790,00 |
| 26 Feb 2024 | 9,60 | -0,030 | -0,31% | 9,62 | 9,64 | 9,44 | 18.347,00 |
| 25 Feb 2024 | 9,63 | 0,410 | 4,45% | 9,21 | 9,87 | 9,02 | 52.465,00 |
| 24 Feb 2024 | 9,22 | 0,150 | 1,65% | 9,04 | 9,30 | 8,94 | 43.049,00 |
| 23 Feb 2024 | 9,07 | -0,160 | -1,73% | 9,21 | 9,26 | 8,89 | 76.687,00 |
| 22 Feb 2024 | 9,23 | -0,340 | -3,55% | 9,58 | 9,60 | 9,01 | 38.711,00 |
| 21 Feb 2024 | 9,57 | -0,430 | -4,30% | 10,00 | 10,00 | 9,24 | 42.462,00 |
| 20 Feb 2024 | 10,00 | 0,200 | 2,04% | 9,82 | 10,01 | 9,73 | 39.378,00 |
| 19 Feb 2024 | 9,80 | 0,250 | 2,62% | 9,53 | 9,88 | 9,48 | 20.981,00 |
| 18 Feb 2024 | 9,55 | 0,030 | 0,32% | 9,52 | 9,60 | 9,17 | 39.752,00 |
| 17 Feb 2024 | 9,52 | -0,060 | -0,63% | 9,61 | 9,73 | 9,29 | 62.371,00 |
| 16 Feb 2024 | 9,58 | 0,030 | 0,31% | 9,55 | 9,70 | 9,42 | 87.028,00 |
| 15 Feb 2024 | 9,55 | -0,080 | -0,83% | 9,61 | 9,75 | 9,40 | 59.180,00 |
| 14 Feb 2024 | 9,63 | 0,410 | 4,45% | 9,15 | 9,70 | 9,14 | 139.691,00 |
| 13 Feb 2024 | 9,22 | 0,250 | 2,79% | 8,97 | 9,30 | 8,82 | 34.416,00 |
| 12 Feb 2024 | 8,97 | -0,220 | -2,39% | 9,19 | 9,49 | 8,88 | 74.435,00 |
| 11 Feb 2024 | 9,19 | 0,010 | 0,11% | 9,18 | 9,35 | 9,07 | 55.749,00 |
|
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 |
