Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Apr 2024 | 7,44 | 0,150 | 2,06% | 7,19 | 7,51 | 7,00 | 30.390,00 |
| 27 Apr 2024 | 7,29 | -0,080 | -1,09% | 7,37 | 7,40 | 7,14 | 34.852,00 |
| 26 Apr 2024 | 7,37 | -0,130 | -1,73% | 7,49 | 7,59 | 7,15 | 80.007,00 |
| 25 Apr 2024 | 7,50 | -0,210 | -2,72% | 7,73 | 8,42 | 7,41 | 107.055,00 |
| 24 Apr 2024 | 7,71 | -0,060 | -0,77% | 7,76 | 7,83 | 1,23 | 44.032,00 |
| 23 Apr 2024 | 7,77 | 0,230 | 3,05% | 7,77 | 7,87 | 1,22 | 42.434,00 |
| 22 Apr 2024 | 7,54 | -0,110 | -1,44% | 7,59 | 7,80 | 7,44 | 36.090,00 |
| 21 Apr 2024 | 7,65 | 0,730 | 10,55% | 6,88 | 7,68 | 6,84 | 71.828,00 |
| 20 Apr 2024 | 6,92 | -0,150 | -2,12% | 7,04 | 7,21 | 6,48 | 73.551,00 |
| 19 Apr 2024 | 7,07 | 0,170 | 2,46% | 6,91 | 7,16 | 6,55 | 53.978,00 |
| 18 Apr 2024 | 6,90 | -0,140 | -1,99% | 7,01 | 7,13 | 6,62 | 42.459,00 |
| 17 Apr 2024 | 7,04 | 0,120 | 1,73% | 6,89 | 7,11 | 1,04 | 148.272,00 |
| 16 Apr 2024 | 6,92 | -0,430 | -5,85% | 7,28 | 7,57 | 1,07 | 137.386,00 |
| 15 Apr 2024 | 7,35 | 0,270 | 3,81% | 7,02 | 7,42 | 6,55 | 103.224,00 |
| 14 Apr 2024 | 7,08 | -0,990 | -12,27% | 8,05 | 8,05 | 0,89573 | 333.301,00 |
| 13 Apr 2024 | 8,07 | -0,990 | -10,93% | 9,56 | 9,68 | 1,31 | 187.246,00 |
| 12 Apr 2024 | 9,06 | -0,610 | -6,31% | 9,65 | 9,78 | 9,06 | 23.904,00 |
| 11 Apr 2024 | 9,67 | -0,250 | -2,52% | 9,87 | 9,97 | 9,20 | 95.294,00 |
| 10 Apr 2024 | 9,92 | -0,530 | -5,07% | 1,63 | 10,48 | 1,48 | 51.231,00 |
| 09 Apr 2024 | 10,45 | 0,620 | 6,31% | 9,79 | 10,66 | 1,46 | 79.109,00 |
| 08 Apr 2024 | 9,83 | 0,120 | 1,24% | 9,71 | 9,89 | 9,67 | 26.017,00 |
| 07 Apr 2024 | 9,71 | 0,120 | 1,25% | 9,58 | 9,79 | 9,54 | 26.252,00 |
| 06 Apr 2024 | 9,59 | -0,160 | -1,64% | 9,74 | 9,80 | 1,46 | 48.262,00 |
| 05 Apr 2024 | 9,75 | 0,190 | 1,99% | 9,54 | 9,98 | 9,27 | 31.842,00 |
| 04 Apr 2024 | 9,56 | 0,050 | 0,53% | 9,51 | 9,87 | 9,18 | 60.733,00 |
| 03 Apr 2024 | 9,51 | -0,780 | -7,58% | 10,24 | 10,24 | 1,71 | 152.757,00 |
| 02 Apr 2024 | 10,29 | -0,720 | -6,54% | 11,05 | 11,09 | 9,98 | 116.059,00 |
| 01 Apr 2024 | 11,01 | 0,200 | 1,85% | 10,81 | 11,03 | 10,77 | 58.059,00 |
| 31 Mar 2024 | 10,81 | -0,340 | -3,05% | 11,12 | 11,39 | 10,74 | 88.864,00 |
| 30 Mar 2024 | 11,15 | -0,060 | -0,54% | 11,17 | 11,42 | 10,77 | 139.510,00 |
| 29 Mar 2024 | 11,21 | 0,210 | 1,91% | 11,03 | 11,50 | 10,70 | 103.879,00 |
| 28 Mar 2024 | 11,00 | -0,400 | -3,51% | 11,41 | 11,94 | 10,74 | 194.617,00 |
| 27 Mar 2024 | 11,40 | 0,590 | 5,46% | 10,85 | 11,47 | 1,93 | 157.591,00 |
| 26 Mar 2024 | 10,81 | 0,260 | 2,46% | 10,52 | 11,09 | 1,94 | 221.254,00 |
| 25 Mar 2024 | 10,55 | 0,180 | 1,74% | 10,41 | 10,62 | 1,85 | 66.706,00 |
| 24 Mar 2024 | 10,37 | 0,470 | 4,75% | 9,91 | 10,65 | 1,82 | 70.636,00 |
| 23 Mar 2024 | 9,90 | -0,220 | -2,17% | 10,11 | 10,60 | 9,63 | 93.065,00 |
| 22 Mar 2024 | 10,12 | -0,040 | -0,39% | 10,11 | 10,34 | 9,79 | 91.698,00 |
| 21 Mar 2024 | 10,16 | 0,800 | 8,55% | 9,31 | 10,25 | 8,87 | 112.299,00 |
| 20 Mar 2024 | 9,36 | -0,850 | -8,33% | 10,25 | 10,34 | 1,66 | 227.109,00 |
| 19 Mar 2024 | 10,21 | -0,620 | -5,72% | 10,74 | 10,95 | 1,77 | 146.084,00 |
| 18 Mar 2024 | 10,83 | 0,450 | 4,34% | 10,50 | 10,98 | 9,83 | 181.674,00 |
| 17 Mar 2024 | 10,38 | -0,970 | -8,55% | 11,38 | 12,40 | 1,81 | 257.022,00 |
| 16 Mar 2024 | 11,35 | -0,670 | -5,57% | 12,23 | 12,28 | 1,85 | 331.983,00 |
| 15 Mar 2024 | 12,02 | -0,610 | -4,83% | 12,72 | 12,89 | 11,39 | 103.862,00 |
| 14 Mar 2024 | 12,63 | -0,060 | -0,47% | 12,60 | 13,04 | 12,23 | 188.949,00 |
| 13 Mar 2024 | 12,69 | 0,140 | 1,12% | 12,79 | 13,36 | 2,08 | 420.957,00 |
| 12 Mar 2024 | 12,55 | -0,030 | -0,24% | 12,51 | 13,30 | 2,13 | 638.046,00 |
| 11 Mar 2024 | 12,58 | 0,350 | 2,86% | 12,34 | 13,57 | 12,34 | 481.420,00 |
| 10 Mar 2024 | 12,23 | 1,55 | 14,51% | 10,69 | 12,86 | 10,59 | 544.202,00 |
| 09 Mar 2024 | 10,68 | -0,050 | -0,47% | 10,76 | 10,89 | 10,08 | 130.475,00 |
| 08 Mar 2024 | 10,73 | 0,330 | 3,17% | 10,39 | 10,89 | 10,30 | 220.324,00 |
| 07 Mar 2024 | 10,40 | 0,670 | 6,89% | 9,77 | 10,50 | 9,26 | 210.995,00 |
| 06 Mar 2024 | 9,73 | -0,970 | -9,07% | 10,60 | 11,09 | 2,10 | 355.502,00 |
| 05 Mar 2024 | 10,70 | 0,390 | 3,78% | 10,32 | 11,00 | 2,12 | 347.081,00 |
| 04 Mar 2024 | 10,31 | -0,350 | -3,28% | 10,54 | 11,70 | 9,78 | 341.869,00 |
| 03 Mar 2024 | 10,66 | 0,750 | 7,57% | 9,93 | 10,84 | 9,85 | 256.254,00 |
| 02 Mar 2024 | 9,91 | 0,290 | 3,01% | 9,57 | 9,99 | 9,25 | 184.748,00 |
| 01 Mar 2024 | 9,62 | 0,540 | 5,95% | 9,00 | 9,69 | 8,92 | 184.750,00 |
| 29 Feb 2024 | 9,08 | 7,63 | 526,21% | 8,85 | 9,51 | 8,29 | 201.369,00 |
| 28 Feb 2024 | 1,45 | -7,20 | -83,24% | 8,68 | 8,99 | 1,42 | 163.429,00 |
| 27 Feb 2024 | 8,65 | 0,510 | 6,27% | 8,12 | 8,89 | 1,40 | 148.053,00 |
| 26 Feb 2024 | 8,14 | 0,060 | 0,74% | 8,06 | 8,23 | 7,93 | 34.410,00 |
| 25 Feb 2024 | 8,08 | 0,280 | 3,59% | 7,77 | 8,20 | 7,66 | 63.341,00 |
| 24 Feb 2024 | 7,80 | 0,050 | 0,65% | 7,77 | 7,94 | 7,57 | 75.761,00 |
| 23 Feb 2024 | 7,75 | -0,040 | -0,51% | 7,72 | 7,93 | 7,57 | 72.311,00 |
| 22 Feb 2024 | 7,79 | -0,420 | -5,12% | 8,20 | 8,20 | 7,46 | 51.868,00 |
| 21 Feb 2024 | 8,21 | -0,170 | -2,03% | 8,48 | 8,53 | 1,23 | 151.963,00 |
| 20 Feb 2024 | 8,38 | 0,190 | 2,32% | 8,19 | 8,54 | 1,22 | 83.522,00 |
| 19 Feb 2024 | 8,19 | 0,240 | 3,02% | 7,93 | 8,29 | 7,85 | 67.342,00 |
| 18 Feb 2024 | 7,95 | -0,140 | -1,73% | 8,17 | 8,29 | 7,64 | 53.001,00 |
| 17 Feb 2024 | 8,09 | 0,030 | 0,37% | 8,06 | 8,35 | 7,87 | 59.545,00 |
| 16 Feb 2024 | 8,06 | 0,190 | 2,41% | 7,94 | 8,24 | 7,79 | 65.467,00 |
| 15 Feb 2024 | 7,87 | 6,73 | 590,35% | 7,54 | 7,94 | 7,52 | 74.179,00 |
| 14 Feb 2024 | 1,14 | 0,050 | 4,59% | 7,88 | 9,09 | 1,06 | 113.298,00 |
| 13 Feb 2024 | 1,09 | -6,39 | -85,43% | 7,49 | 8,16 | 1,06 | 149.897,00 |
| 12 Feb 2024 | 7,48 | 0,030 | 0,40% | 7,46 | 7,82 | 7,43 | 90.933,00 |
| 11 Feb 2024 | 7,45 | -0,010 | -0,13% | 7,55 | 7,64 | 7,30 | 34.947,00 |
| 10 Feb 2024 | 7,46 | 0,260 | 3,61% | 7,25 | 7,70 | 7,21 | 71.827,00 |
| 09 Feb 2024 | 7,20 | 6,29 | 689,43% | 7,13 | 7,59 | 7,11 | 40.456,00 |
| 08 Feb 2024 | 0,91205 | -0,00683 | -0,74% | 0,00000000 | 0,00000000 | 0,00000000 | 33.545,00 |
| 07 Feb 2024 | 0,91888 | 0,00846 | 0,93% | 6,84 | 7,25 | 0,87587 | 49.875,00 |
| 06 Feb 2024 | 0,91042 | -6,19 | -87,18% | 0,90379 | 7,27 | 0,87733 | 127.718,00 |
| 05 Feb 2024 | 7,10 | -0,060 | -0,84% | 7,08 | 7,13 | 6,96 | 41.646,00 |
| 04 Feb 2024 | 7,16 | 0,030 | 0,42% | 7,21 | 7,29 | 7,11 | 31.530,00 |
| 03 Feb 2024 | 7,13 | 0,150 | 2,15% | 7,07 | 7,15 | 6,98 | 44.331,00 |
| 02 Feb 2024 | 6,98 | 0,030 | 0,43% | 6,86 | 7,02 | 6,71 | 42.590,00 |
| 01 Feb 2024 | 6,95 | 6,00 | 630,96% | 7,42 | 7,44 | 6,87 | 165.002,00 |
| 31 Gen 2024 | 0,9508 | 0,0038 | 0,40% | 7,55 | 7,72 | 0,94678 | 135.437,00 |
| 30 Gen 2024 | 0,947 | -6,48 | -87,25% | 7,26 | 7,53 | 0,93349 | 125.236,00 |
| 29 Gen 2024 | 7,43 | 0,00 | 0,00% | 0,00000000 | 0,00000000 | 0,00000000 | 76.661,00 |
| 28 Gen 2024 | 7,43 | 0,00 | 0,00% | 0,00000000 | 0,00000000 | 0,00000000 | 47.577,00 |
|
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 |
