Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 24 Mag 2024 | 8,36 | -0,320 | -3,65% | 8,49 | 8,64 | 8,20 | 5.311.670,00 |
| 23 Mag 2024 | 8,68 | -0,360 | -3,95% | 9,08 | 9,08 | 8,56 | 6.266.755,00 |
| 22 Mag 2024 | 9,04 | 0,060 | 0,71% | 8,98 | 9,13 | 8,90 | 7.319.101,00 |
| 21 Mag 2024 | 8,97 | 0,120 | 1,33% | 8,90 | 9,05 | 8,80 | 8.668.191,00 |
| 20 Mag 2024 | 8,86 | -0,020 | -0,19% | 8,87 | 9,15 | 8,79 | 6.880.261,00 |
| 19 Mag 2024 | 8,87 | -0,050 | -0,54% | 8,92 | 9,14 | 8,82 | 8.863.333,00 |
| 18 Mag 2024 | 8,92 | 0,100 | 1,10% | 8,82 | 9,08 | 8,82 | 5.177.221,00 |
| 17 Mag 2024 | 8,82 | -0,190 | -2,12% | 9,08 | 9,53 | 8,82 | 6.995.964,00 |
| 16 Mag 2024 | 9,01 | 0,260 | 3,03% | 8,75 | 9,22 | 8,75 | 5.074.213,00 |
| 15 Mag 2024 | 8,75 | -0,490 | -5,33% | 9,20 | 9,53 | 8,72 | 7.276.958,00 |
| 14 Mag 2024 | 9,24 | -0,700 | -7,08% | 10,02 | 10,05 | 9,22 | 7.371.572,00 |
| 13 Mag 2024 | 9,95 | -0,430 | -4,18% | 10,54 | 10,77 | 9,70 | 8.330.569,00 |
| 12 Mag 2024 | 10,38 | 1,36 | 15,01% | 9,01 | 11,07 | 8,80 | 7.710.606,00 |
| 11 Mag 2024 | 9,03 | -0,780 | -7,94% | 9,81 | 9,81 | 8,92 | 8.603.517,00 |
| 10 Mag 2024 | 9,80 | -0,910 | -8,47% | 10,77 | 10,77 | 9,69 | 8.632.657,00 |
| 09 Mag 2024 | 10,71 | -0,580 | -5,14% | 11,37 | 11,89 | 9,46 | 12.960.079,00 |
| 08 Mag 2024 | 11,29 | 1,74 | 18,17% | 9,42 | 12,05 | 9,12 | 8.206.068,00 |
| 07 Mag 2024 | 9,55 | 1,94 | 25,48% | 7,62 | 10,49 | 7,61 | 7.722.845,00 |
| 06 Mag 2024 | 7,61 | -0,120 | -1,53% | 7,68 | 7,75 | 7,51 | 5.377.623,00 |
| 05 Mag 2024 | 7,73 | 0,140 | 1,87% | 7,64 | 7,76 | 7,53 | 3.352.321,00 |
| 04 Mag 2024 | 7,59 | 0,500 | 7,02% | 7,09 | 7,69 | 7,04 | 4.869.265,00 |
| 03 Mag 2024 | 7,09 | 0,00 | -0,01% | 7,04 | 7,31 | 6,84 | 5.191.135,00 |
| 02 Mag 2024 | 7,09 | -0,360 | -4,78% | 7,45 | 7,49 | 6,80 | 9.755.897,00 |
| 01 Mag 2024 | 7,45 | -0,630 | -7,75% | 8,02 | 8,07 | 7,36 | 6.455.821,00 |
| 30 Apr 2024 | 8,08 | -0,130 | -1,54% | 12,92 | 13,10 | 7,78 | 11.722.656,00 |
| 29 Apr 2024 | 8,20 | -0,420 | -4,86% | 8,65 | 8,84 | 8,20 | 7.335.747,00 |
| 28 Apr 2024 | 8,62 | -0,530 | -5,80% | 9,41 | 9,41 | 8,55 | 6.362.221,00 |
| 27 Apr 2024 | 9,15 | -1,11 | -10,81% | 10,25 | 10,39 | 9,13 | 5.116.904,00 |
| 26 Apr 2024 | 10,26 | 0,040 | 0,39% | 10,23 | 11,19 | 9,44 | 10.765.693,00 |
| 25 Apr 2024 | 10,22 | 1,58 | 18,27% | 8,61 | 10,27 | 8,50 | 7.287.849,00 |
| 24 Apr 2024 | 8,64 | -0,440 | -4,89% | 9,00 | 9,10 | 8,56 | 5.126.237,00 |
| 23 Apr 2024 | 9,09 | 0,400 | 4,63% | 12,92 | 13,10 | 8,74 | 6.679.260,00 |
| 22 Apr 2024 | 8,68 | 0,00 | -0,05% | 8,68 | 9,06 | 8,64 | 5.873.610,00 |
| 21 Apr 2024 | 8,69 | 0,500 | 6,08% | 8,19 | 8,73 | 8,16 | 3.714.425,00 |
| 20 Apr 2024 | 8,19 | -0,150 | -1,76% | 8,30 | 8,83 | 7,70 | 6.123.870,00 |
| 19 Apr 2024 | 8,34 | 0,290 | 3,54% | 8,04 | 8,43 | 7,75 | 3.618.549,00 |
| 18 Apr 2024 | 8,05 | -0,600 | -6,95% | 8,59 | 8,67 | 7,78 | 3.298.322,00 |
| 17 Apr 2024 | 8,65 | -0,160 | -1,77% | 8,81 | 8,84 | 8,13 | 4.464.631,00 |
| 16 Apr 2024 | 8,81 | 0,210 | 2,43% | 8,38 | 8,97 | 8,26 | 14.255.334,00 |
| 15 Apr 2024 | 8,60 | 0,550 | 6,81% | 8,05 | 8,69 | 7,38 | 7.346.327,00 |
| 14 Apr 2024 | 8,05 | -1,27 | -13,61% | 9,36 | 9,51 | 7,42 | 6.570.810,00 |
| 13 Apr 2024 | 9,32 | -1,58 | -14,50% | 10,80 | 11,05 | 8,60 | 8.892.410,00 |
| 12 Apr 2024 | 10,90 | -1,55 | -12,45% | 12,50 | 12,50 | 10,90 | 5.798.287,00 |
| 11 Apr 2024 | 12,45 | -0,230 | -1,81% | 12,70 | 12,81 | 12,20 | 3.313.368,00 |
| 10 Apr 2024 | 12,68 | -0,190 | -1,48% | 12,96 | 13,12 | 12,58 | 6.034.191,00 |
| 09 Apr 2024 | 12,87 | 0,370 | 2,96% | 12,66 | 13,47 | 12,40 | 7.748.333,00 |
| 08 Apr 2024 | 12,50 | -0,420 | -3,25% | 12,92 | 13,10 | 12,44 | 5.483.713,00 |
| 07 Apr 2024 | 12,92 | 0,610 | 4,96% | 12,30 | 13,03 | 12,24 | 3.888.852,00 |
| 06 Apr 2024 | 12,31 | -0,730 | -5,60% | 13,10 | 13,24 | 12,24 | 5.128.416,00 |
| 05 Apr 2024 | 13,04 | 0,120 | 0,93% | 12,89 | 13,39 | 12,36 | 6.304.335,00 |
| 04 Apr 2024 | 12,92 | -0,810 | -5,90% | 13,77 | 13,77 | 12,75 | 6.294.112,00 |
| 03 Apr 2024 | 13,73 | -0,640 | -4,45% | 14,47 | 14,47 | 13,02 | 6.594.331,00 |
| 02 Apr 2024 | 14,37 | -0,770 | -5,09% | 15,20 | 15,23 | 14,13 | 10.107.133,00 |
| 01 Apr 2024 | 15,14 | -0,280 | -1,82% | 15,47 | 15,86 | 15,02 | 6.728.767,00 |
| 31 Mar 2024 | 15,42 | -0,460 | -2,90% | 15,87 | 16,15 | 15,30 | 5.666.393,00 |
| 30 Mar 2024 | 15,88 | 0,480 | 3,12% | 15,89 | 17,78 | 15,62 | 7.582.016,00 |
| 29 Mar 2024 | 15,40 | 0,460 | 3,08% | 14,98 | 15,41 | 14,56 | 8.146.743,00 |
| 28 Mar 2024 | 14,94 | -0,530 | -3,43% | 15,33 | 15,54 | 14,62 | 8.422.628,00 |
| 27 Mar 2024 | 15,47 | 0,770 | 5,24% | 14,66 | 16,48 | 14,58 | 9.730.680,00 |
| 26 Mar 2024 | 14,70 | 0,270 | 1,87% | 14,41 | 15,24 | 14,12 | 15.078.827,00 |
| 25 Mar 2024 | 14,43 | 0,160 | 1,12% | 14,45 | 14,60 | 13,98 | 8.364.781,00 |
| 24 Mar 2024 | 14,27 | -0,140 | -0,97% | 14,30 | 15,04 | 14,18 | 7.312.947,00 |
| 23 Mar 2024 | 14,41 | -0,760 | -5,01% | 15,03 | 16,22 | 14,12 | 5.971.813,00 |
| 22 Mar 2024 | 15,17 | -1,72 | -10,18% | 17,13 | 17,39 | 14,94 | 4.899.277,00 |
| 21 Mar 2024 | 16,89 | 2,07 | 13,97% | 14,92 | 16,89 | 13,62 | 3.872.318,00 |
| 20 Mar 2024 | 14,82 | -3,88 | -20,75% | 19,08 | 19,08 | 14,53 | 2.885.932,00 |
| 19 Mar 2024 | 18,70 | -5,71 | -23,39% | 24,10 | 24,47 | 18,69 | 4.275.739,00 |
| 18 Mar 2024 | 24,41 | 1,75 | 7,72% | 22,67 | 25,82 | 20,78 | 4.949.379,00 |
| 17 Mar 2024 | 22,66 | 4,28 | 23,29% | 17,86 | 22,66 | 17,86 | 5.216.519,00 |
| 16 Mar 2024 | 18,38 | -2,53 | -12,10% | 20,80 | 22,22 | 17,32 | 11.663.729,00 |
| 15 Mar 2024 | 20,91 | 5,39 | 34,73% | 15,58 | 22,50 | 13,50 | 6.987.740,00 |
| 14 Mar 2024 | 15,52 | 3,61 | 30,31% | 11,57 | 15,79 | 11,45 | 10.654.149,00 |
| 13 Mar 2024 | 11,91 | 2,21 | 22,77% | 9,67 | 13,94 | 9,52 | 9.706.463,00 |
| 12 Mar 2024 | 9,70 | 0,990 | 11,42% | 8,83 | 10,45 | 8,76 | 12.834.672,00 |
| 11 Mar 2024 | 8,71 | 0,890 | 11,44% | 7,81 | 9,98 | 7,81 | 11.831.497,00 |
| 10 Mar 2024 | 7,81 | 0,270 | 3,62% | 7,60 | 8,09 | 7,47 | 9.693.197,00 |
| 09 Mar 2024 | 7,54 | 0,110 | 1,43% | 7,43 | 7,85 | 7,36 | 11.172.831,00 |
| 08 Mar 2024 | 7,43 | 0,290 | 4,02% | 7,13 | 7,54 | 7,13 | 15.750.113,00 |
| 07 Mar 2024 | 7,15 | 0,240 | 3,52% | 6,89 | 7,98 | 6,67 | 19.071.875,00 |
| 06 Mar 2024 | 6,90 | -0,870 | -11,16% | 7,71 | 7,84 | 6,67 | 18.626.137,00 |
| 05 Mar 2024 | 7,77 | -0,190 | -2,39% | 7,98 | 8,20 | 7,61 | 9.708.776,00 |
| 04 Mar 2024 | 7,96 | -0,110 | -1,31% | 8,10 | 8,79 | 7,60 | 10.022.252,00 |
| 03 Mar 2024 | 8,07 | 0,680 | 9,18% | 7,39 | 8,40 | 7,02 | 14.263.663,00 |
| 02 Mar 2024 | 7,39 | 0,400 | 5,74% | 6,89 | 7,59 | 6,73 | 15.057.531,00 |
| 01 Mar 2024 | 6,99 | 0,520 | 8,07% | 6,43 | 7,33 | 6,42 | 17.160.253,00 |
| 29 Feb 2024 | 6,47 | 0,170 | 2,72% | 6,32 | 7,10 | 6,32 | 20.732.868,00 |
| 28 Feb 2024 | 6,30 | 0,150 | 2,44% | 6,15 | 6,93 | 6,15 | 26.410.511,00 |
| 27 Feb 2024 | 6,15 | -0,010 | -0,10% | 6,15 | 6,23 | 6,05 | 11.264.425,00 |
| 26 Feb 2024 | 6,15 | -0,050 | -0,81% | 6,20 | 6,30 | 5,95 | 12.949.040,00 |
| 25 Feb 2024 | 6,20 | 0,060 | 1,01% | 6,14 | 6,48 | 6,06 | 10.840.764,00 |
|
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 |
