Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 08 Mag 2024 | 7,17 | -0,150 | -2,05% | 7,33 | 7,94 | 7,13 | 3.089.050,00 |
| 07 Mag 2024 | 7,32 | -0,150 | -2,01% | 7,49 | 7,60 | 7,16 | 3.436.099,00 |
| 06 Mag 2024 | 7,47 | 0,580 | 8,42% | 6,86 | 7,53 | 6,68 | 2.395.773,00 |
| 05 Mag 2024 | 6,89 | 0,010 | 0,15% | 6,88 | 6,99 | 6,78 | 1.084.202,00 |
| 04 Mag 2024 | 6,88 | 0,790 | 12,97% | 6,10 | 6,95 | 6,03 | 2.397.388,00 |
| 03 Mag 2024 | 6,09 | -0,070 | -1,14% | 6,13 | 6,21 | 5,86 | 2.141.591,00 |
| 02 Mag 2024 | 6,16 | -0,040 | -0,65% | 6,16 | 6,45 | 5,72 | 3.805.973,00 |
| 01 Mag 2024 | 6,20 | -0,680 | -9,88% | 6,80 | 6,95 | 5,84 | 4.700.151,00 |
| 30 Apr 2024 | 6,88 | -0,200 | -2,82% | 6,93 | 7,20 | 6,67 | 4.267.262,00 |
| 29 Apr 2024 | 7,08 | -0,110 | -1,53% | 7,13 | 7,45 | 7,03 | 2.356.793,00 |
| 28 Apr 2024 | 7,19 | 0,260 | 3,75% | 6,92 | 7,63 | 6,75 | 4.351.865,00 |
| 27 Apr 2024 | 6,93 | -0,210 | -2,94% | 7,15 | 7,55 | 6,89 | 4.016.674,00 |
| 26 Apr 2024 | 7,14 | 0,280 | 4,08% | 6,89 | 7,24 | 6,60 | 4.953.595,00 |
| 25 Apr 2024 | 6,86 | -0,030 | -0,44% | 6,93 | 7,33 | 6,69 | 4.825.758,00 |
| 24 Apr 2024 | 6,89 | -0,140 | -1,99% | 7,06 | 7,28 | 6,83 | 3.143.011,00 |
| 23 Apr 2024 | 7,03 | 0,590 | 9,16% | 6,47 | 7,25 | 6,35 | 2.818.186,00 |
| 22 Apr 2024 | 6,44 | 0,220 | 3,54% | 6,18 | 6,49 | 6,05 | 2.396.724,00 |
| 21 Apr 2024 | 6,22 | 0,590 | 10,48% | 5,61 | 6,26 | 5,51 | 2.423.091,00 |
| 20 Apr 2024 | 5,63 | -0,070 | -1,23% | 5,68 | 5,86 | 5,23 | 3.446.634,00 |
| 19 Apr 2024 | 5,70 | 0,300 | 5,56% | 5,44 | 5,90 | 5,22 | 3.118.734,00 |
| 18 Apr 2024 | 5,40 | -0,100 | -1,82% | 5,47 | 5,67 | 5,19 | 4.552.938,00 |
| 17 Apr 2024 | 5,50 | 0,290 | 5,57% | 5,19 | 5,55 | 4,90 | 3.612.576,00 |
| 16 Apr 2024 | 5,21 | -0,510 | -8,92% | 5,68 | 5,89 | 4,99 | 3.710.067,00 |
| 15 Apr 2024 | 5,72 | 0,450 | 8,54% | 5,23 | 5,74 | 4,92 | 7.631.526,00 |
| 14 Apr 2024 | 5,27 | -0,510 | -8,82% | 5,76 | 6,17 | 4,30 | 9.371.242,00 |
| 13 Apr 2024 | 5,78 | -1,03 | -15,12% | 6,80 | 6,92 | 5,30 | 4.984.863,00 |
| 12 Apr 2024 | 6,81 | -0,180 | -2,58% | 6,96 | 7,33 | 6,73 | 1.910.697,00 |
| 11 Apr 2024 | 6,99 | -0,240 | -3,32% | 7,25 | 7,31 | 6,65 | 2.792.487,00 |
| 10 Apr 2024 | 7,23 | -0,130 | -1,77% | 7,39 | 7,70 | 7,17 | 3.250.289,00 |
| 09 Apr 2024 | 7,36 | 0,440 | 6,36% | 6,89 | 7,57 | 6,84 | 3.246.322,00 |
| 08 Apr 2024 | 6,92 | -0,130 | -1,84% | 7,02 | 7,15 | 6,82 | 1.743.975,00 |
| 07 Apr 2024 | 7,05 | -0,170 | -2,35% | 7,20 | 7,31 | 6,91 | 1.658.854,00 |
| 06 Apr 2024 | 7,22 | 0,510 | 7,60% | 6,71 | 7,50 | 6,40 | 4.181.326,00 |
| 05 Apr 2024 | 6,71 | 0,080 | 1,21% | 6,59 | 7,15 | 6,34 | 3.535.189,00 |
| 04 Apr 2024 | 6,63 | 0,400 | 6,42% | 6,21 | 6,91 | 6,00 | 4.723.285,00 |
| 03 Apr 2024 | 6,23 | -0,540 | -7,98% | 6,76 | 6,76 | 6,11 | 2.981.256,00 |
| 02 Apr 2024 | 6,77 | -0,510 | -7,01% | 7,30 | 7,38 | 6,57 | 2.302.778,00 |
| 01 Apr 2024 | 7,28 | 0,340 | 4,90% | 6,93 | 7,36 | 6,91 | 1.445.141,00 |
| 31 Mar 2024 | 6,94 | -0,030 | -0,43% | 6,97 | 7,32 | 6,91 | 1.550.620,00 |
| 30 Mar 2024 | 6,97 | -0,230 | -3,19% | 7,18 | 7,20 | 6,86 | 1.470.248,00 |
| 29 Mar 2024 | 7,20 | -0,040 | -0,55% | 7,22 | 7,44 | 7,11 | 2.187.024,00 |
| 28 Mar 2024 | 7,24 | -0,400 | -5,24% | 7,64 | 7,90 | 7,09 | 3.264.771,00 |
| 27 Mar 2024 | 7,64 | 0,180 | 2,41% | 7,42 | 8,10 | 7,42 | 4.977.292,00 |
| 26 Mar 2024 | 7,46 | 0,490 | 7,03% | 6,98 | 7,77 | 6,97 | 6.614.914,00 |
| 25 Mar 2024 | 6,97 | 0,310 | 4,65% | 6,62 | 7,00 | 6,43 | 1.998.484,00 |
| 24 Mar 2024 | 6,66 | 0,220 | 3,42% | 6,45 | 6,80 | 6,35 | 1.441.562,00 |
| 23 Mar 2024 | 6,44 | -0,040 | -0,62% | 6,43 | 6,83 | 6,21 | 2.803.696,00 |
| 22 Mar 2024 | 6,48 | -0,420 | -6,09% | 6,83 | 6,99 | 6,41 | 3.437.046,00 |
| 21 Mar 2024 | 6,90 | 0,520 | 8,15% | 6,40 | 7,00 | 6,01 | 5.345.491,00 |
| 20 Mar 2024 | 6,38 | -0,620 | -8,86% | 7,02 | 7,12 | 6,20 | 6.963.639,00 |
| 19 Mar 2024 | 7,00 | -1,14 | -14,00% | 8,17 | 8,59 | 6,79 | 14.680.645,00 |
| 18 Mar 2024 | 8,14 | 1,41 | 20,95% | 6,79 | 8,44 | 6,62 | 5.465.541,00 |
| 17 Mar 2024 | 6,73 | -0,770 | -10,27% | 7,39 | 7,97 | 6,50 | 4.976.764,00 |
| 16 Mar 2024 | 7,50 | -1,34 | -15,16% | 8,86 | 9,00 | 6,78 | 17.096.516,00 |
| 15 Mar 2024 | 8,84 | 1,08 | 13,92% | 7,78 | 8,87 | 7,62 | 3.502.478,00 |
| 14 Mar 2024 | 7,76 | -0,180 | -2,27% | 8,08 | 8,54 | 7,60 | 3.936.507,00 |
| 13 Mar 2024 | 7,94 | 1,24 | 18,51% | 6,66 | 8,00 | 6,64 | 6.553.614,00 |
| 12 Mar 2024 | 6,70 | 0,740 | 12,42% | 5,98 | 7,50 | 5,61 | 7.417.721,00 |
| 11 Mar 2024 | 5,96 | -0,260 | -4,18% | 6,20 | 6,31 | 5,76 | 1.532.357,00 |
| 10 Mar 2024 | 6,22 | 0,480 | 8,36% | 5,76 | 6,50 | 5,62 | 3.347.840,00 |
| 09 Mar 2024 | 5,74 | 0,210 | 3,80% | 5,58 | 6,26 | 5,16 | 2.644.437,00 |
| 08 Mar 2024 | 5,53 | -0,330 | -5,63% | 5,82 | 6,19 | 5,43 | 3.724.732,00 |
| 07 Mar 2024 | 5,86 | 1,61 | 37,88% | 4,29 | 6,00 | 4,00 | 5.687.308,00 |
| 06 Mar 2024 | 4,25 | -0,100 | -2,30% | 4,29 | 4,48 | 3,45 | 3.848.909,00 |
| 05 Mar 2024 | 4,35 | -0,070 | -1,58% | 4,47 | 4,79 | 4,22 | 3.877.787,00 |
| 04 Mar 2024 | 4,42 | -0,030 | -0,67% | 4,44 | 4,51 | 3,85 | 2.661.431,00 |
| 03 Mar 2024 | 4,45 | 0,490 | 12,37% | 3,95 | 4,45 | 3,88 | 2.718.258,00 |
| 02 Mar 2024 | 3,96 | 0,080 | 2,06% | 3,88 | 4,12 | 3,88 | 2.717.576,00 |
| 01 Mar 2024 | 3,88 | 0,00 | 0,00% | 3,87 | 4,09 | 3,73 | 3.747.376,00 |
| 29 Feb 2024 | 3,88 | -0,080 | -2,02% | 3,94 | 4,10 | 3,52 | 4.959.071,00 |
| 28 Feb 2024 | 3,96 | -0,140 | -3,41% | 4,11 | 4,19 | 3,85 | 3.596.867,00 |
| 27 Feb 2024 | 4,10 | 0,390 | 10,51% | 3,69 | 4,25 | 3,64 | 5.493.151,00 |
| 26 Feb 2024 | 3,71 | -0,140 | -3,64% | 3,87 | 3,89 | 3,66 | 3.290.528,00 |
| 25 Feb 2024 | 3,85 | 0,480 | 14,24% | 3,37 | 3,93 | 3,29 | 4.183.203,00 |
| 24 Feb 2024 | 3,37 | 0,120 | 3,69% | 3,26 | 3,43 | 3,15 | 3.547.130,00 |
| 23 Feb 2024 | 3,25 | 0,010 | 0,31% | 3,25 | 3,35 | 3,12 | 2.502.502,00 |
| 22 Feb 2024 | 3,24 | -0,160 | -4,71% | 3,39 | 3,40 | 3,09 | 2.380.460,00 |
| 21 Feb 2024 | 3,40 | -0,140 | -3,95% | 3,55 | 3,55 | 3,24 | 2.750.620,00 |
| 20 Feb 2024 | 3,54 | 0,030 | 0,85% | 3,52 | 3,62 | 3,47 | 2.088.661,00 |
| 19 Feb 2024 | 3,51 | 0,160 | 4,78% | 3,33 | 3,58 | 3,26 | 2.156.724,00 |
| 18 Feb 2024 | 3,35 | 0,060 | 1,82% | 3,28 | 3,35 | 3,14 | 1.281.972,00 |
| 17 Feb 2024 | 3,29 | -0,090 | -2,66% | 3,41 | 3,53 | 3,17 | 1.964.487,00 |
| 16 Feb 2024 | 3,38 | 0,040 | 1,20% | 3,35 | 3,41 | 3,27 | 2.968.851,00 |
| 15 Feb 2024 | 3,34 | 0,130 | 4,05% | 3,21 | 3,48 | 3,17 | 2.681.641,00 |
| 14 Feb 2024 | 3,21 | -0,180 | -5,31% | 3,39 | 3,45 | 3,17 | 2.132.995,00 |
| 13 Feb 2024 | 3,39 | 0,270 | 8,65% | 3,12 | 3,40 | 3,07 | 2.503.858,00 |
| 12 Feb 2024 | 3,12 | 0,070 | 2,30% | 3,04 | 3,22 | 3,03 | 2.575.841,00 |
| 11 Feb 2024 | 3,05 | 0,050 | 1,67% | 2,99 | 3,15 | 2,96 | 2.244.134,00 |
| 10 Feb 2024 | 3,00 | 0,070 | 2,39% | 2,93 | 3,06 | 2,92 | 2.778.281,00 |
| 09 Feb 2024 | 2,93 | 0,070 | 2,45% | 2,88 | 3,22 | 2,72 | 2.466.407,00 |
|
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 |
