Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 22 Mag 2024 | 11,21 | 0,340 | 3,13% | 10,83 | 11,27 | 10,61 | 3.504.526,00 |
| 21 Mag 2024 | 10,87 | 0,840 | 8,37% | 10,06 | 10,92 | 9,81 | 3.937.299,00 |
| 20 Mag 2024 | 10,03 | -0,290 | -2,81% | 10,34 | 10,64 | 10,02 | 2.802.411,00 |
| 19 Mag 2024 | 10,32 | 0,230 | 2,28% | 10,06 | 10,37 | 9,82 | 1.834.717,00 |
| 18 Mag 2024 | 10,09 | 0,040 | 0,40% | 10,04 | 10,38 | 9,90 | 2.863.780,00 |
| 17 Mag 2024 | 10,05 | -0,620 | -5,81% | 10,65 | 10,94 | 9,84 | 4.415.337,00 |
| 16 Mag 2024 | 10,67 | 0,620 | 6,17% | 10,10 | 11,13 | 9,76 | 6.305.101,00 |
| 15 Mag 2024 | 10,05 | -1,16 | -10,35% | 11,25 | 11,43 | 9,72 | 4.570.225,00 |
| 14 Mag 2024 | 11,21 | 0,400 | 3,70% | 10,86 | 11,70 | 10,27 | 4.089.612,00 |
| 13 Mag 2024 | 10,81 | -0,130 | -1,19% | 10,96 | 11,09 | 10,77 | 1.652.383,00 |
| 12 Mag 2024 | 10,94 | -0,030 | -0,27% | 11,00 | 11,35 | 10,63 | 2.678.021,00 |
| 11 Mag 2024 | 10,97 | 0,130 | 1,20% | 10,87 | 11,79 | 10,70 | 6.852.723,00 |
| 10 Mag 2024 | 10,84 | 0,950 | 9,61% | 9,95 | 11,37 | 9,89 | 7.207.580,00 |
| 09 Mag 2024 | 9,89 | -0,480 | -4,63% | 10,40 | 10,56 | 9,40 | 4.974.392,00 |
| 08 Mag 2024 | 10,37 | 0,430 | 4,33% | 10,02 | 10,87 | 9,95 | 5.312.968,00 |
| 07 Mag 2024 | 9,94 | 0,070 | 0,71% | 9,92 | 10,31 | 9,58 | 4.545.958,00 |
| 06 Mag 2024 | 9,87 | 0,920 | 10,28% | 8,95 | 10,00 | 8,77 | 4.457.998,00 |
| 05 Mag 2024 | 8,95 | 0,710 | 8,62% | 8,25 | 9,10 | 8,23 | 2.236.450,00 |
| 04 Mag 2024 | 8,24 | 0,410 | 5,24% | 7,82 | 8,43 | 7,63 | 2.254.176,00 |
| 03 Mag 2024 | 7,83 | 0,160 | 2,09% | 7,65 | 7,97 | 7,31 | 2.462.925,00 |
| 02 Mag 2024 | 7,67 | 0,300 | 4,07% | 7,32 | 8,11 | 6,86 | 4.346.303,00 |
| 01 Mag 2024 | 7,37 | -0,520 | -6,59% | 7,85 | 8,05 | 6,99 | 2.616.854,00 |
| 30 Apr 2024 | 7,89 | -0,050 | -0,63% | 9,01 | 9,36 | 7,58 | 3.594.949,00 |
| 29 Apr 2024 | 7,94 | -0,160 | -1,98% | 8,05 | 8,45 | 7,87 | 1.174.363,00 |
| 28 Apr 2024 | 8,10 | -0,040 | -0,49% | 8,14 | 8,22 | 7,75 | 1.255.974,00 |
| 27 Apr 2024 | 8,14 | -0,480 | -5,57% | 8,62 | 8,69 | 8,06 | 1.722.418,00 |
| 26 Apr 2024 | 8,62 | 0,160 | 1,89% | 8,49 | 8,88 | 8,17 | 2.645.398,00 |
| 25 Apr 2024 | 8,46 | -0,540 | -6,00% | 9,01 | 9,39 | 8,34 | 3.323.929,00 |
| 24 Apr 2024 | 9,00 | -0,270 | -2,91% | 9,27 | 9,74 | 8,88 | 2.713.854,00 |
| 23 Apr 2024 | 9,27 | 0,210 | 2,32% | 9,13 | 9,46 | 8,94 | 2.042.447,00 |
| 22 Apr 2024 | 9,06 | 0,150 | 1,68% | 8,90 | 9,40 | 8,67 | 2.167.110,00 |
| 21 Apr 2024 | 8,91 | 0,950 | 11,93% | 7,90 | 9,08 | 7,78 | 2.509.527,00 |
| 20 Apr 2024 | 7,96 | 0,060 | 0,76% | 7,86 | 8,31 | 7,13 | 5.405.775,00 |
| 19 Apr 2024 | 7,90 | 0,240 | 3,13% | 7,69 | 8,13 | 7,45 | 2.700.508,00 |
| 18 Apr 2024 | 7,66 | -0,610 | -7,38% | 8,22 | 8,33 | 7,44 | 3.832.294,00 |
| 17 Apr 2024 | 8,27 | -0,020 | -0,24% | 8,25 | 8,61 | 7,74 | 5.112.571,00 |
| 16 Apr 2024 | 8,29 | -0,710 | -7,89% | 8,88 | 9,60 | 8,01 | 5.406.985,00 |
| 15 Apr 2024 | 9,00 | 1,42 | 18,73% | 7,51 | 9,02 | 7,14 | 6.350.693,00 |
| 14 Apr 2024 | 7,58 | -0,630 | -7,67% | 8,17 | 8,40 | 6,32 | 7.185.480,00 |
| 13 Apr 2024 | 8,21 | -0,820 | -9,08% | 9,21 | 9,36 | 7,20 | 5.204.851,00 |
| 12 Apr 2024 | 9,03 | -0,180 | -1,95% | 9,17 | 9,43 | 8,80 | 2.513.579,00 |
| 11 Apr 2024 | 9,21 | -0,200 | -2,13% | 10,57 | 10,57 | 8,77 | 2.514.752,00 |
| 10 Apr 2024 | 9,41 | -0,930 | -8,99% | 10,35 | 10,61 | 9,30 | 2.545.118,00 |
| 09 Apr 2024 | 10,34 | 0,580 | 5,94% | 9,75 | 10,41 | 9,50 | 1.893.174,00 |
| 08 Apr 2024 | 9,76 | 0,220 | 2,31% | 9,52 | 9,89 | 9,50 | 1.431.678,00 |
| 07 Apr 2024 | 9,54 | 0,280 | 3,02% | 9,22 | 9,76 | 9,15 | 1.657.379,00 |
| 06 Apr 2024 | 9,26 | -0,340 | -3,54% | 9,55 | 9,66 | 8,77 | 2.265.311,00 |
| 05 Apr 2024 | 9,60 | 0,200 | 2,13% | 9,35 | 9,90 | 9,21 | 2.103.486,00 |
| 04 Apr 2024 | 9,40 | -0,060 | -0,63% | 9,44 | 9,90 | 9,12 | 2.738.121,00 |
| 03 Apr 2024 | 9,46 | -0,640 | -6,34% | 10,06 | 10,07 | 9,07 | 3.676.776,00 |
| 02 Apr 2024 | 10,10 | -0,530 | -4,99% | 10,64 | 10,69 | 9,67 | 4.199.941,00 |
| 01 Apr 2024 | 10,63 | -0,160 | -1,48% | 10,67 | 10,91 | 10,40 | 3.479.330,00 |
| 31 Mar 2024 | 10,79 | -0,170 | -1,55% | 10,95 | 11,05 | 10,68 | 1.709.567,00 |
| 30 Mar 2024 | 10,96 | -0,200 | -1,79% | 11,17 | 11,22 | 10,81 | 2.663.853,00 |
| 29 Mar 2024 | 11,16 | -0,090 | -0,80% | 11,16 | 11,72 | 10,90 | 3.590.870,00 |
| 28 Mar 2024 | 11,25 | 0,150 | 1,35% | 11,13 | 12,02 | 10,63 | 5.763.348,00 |
| 27 Mar 2024 | 11,10 | 0,070 | 0,63% | 10,99 | 11,75 | 10,84 | 3.551.930,00 |
| 26 Mar 2024 | 11,03 | 0,100 | 0,91% | 10,90 | 11,69 | 10,79 | 4.705.438,00 |
| 25 Mar 2024 | 10,93 | 0,240 | 2,25% | 10,68 | 11,20 | 10,43 | 2.484.028,00 |
| 24 Mar 2024 | 10,69 | 0,090 | 0,85% | 10,65 | 11,18 | 10,38 | 2.361.408,00 |
| 23 Mar 2024 | 10,60 | -0,190 | -1,76% | 10,72 | 11,39 | 10,32 | 4.886.072,00 |
| 22 Mar 2024 | 10,79 | -0,870 | -7,46% | 11,61 | 11,87 | 10,57 | 6.193.670,00 |
| 21 Mar 2024 | 11,66 | 0,900 | 8,36% | 10,82 | 12,31 | 10,42 | 11.141.719,00 |
| 20 Mar 2024 | 10,76 | -0,900 | -7,72% | 11,70 | 11,89 | 10,30 | 9.120.880,00 |
| 19 Mar 2024 | 11,66 | -1,47 | -11,20% | 13,07 | 13,50 | 11,63 | 8.402.642,00 |
| 18 Mar 2024 | 13,13 | 2,88 | 28,10% | 10,43 | 13,63 | 10,18 | 10.290.730,00 |
| 17 Mar 2024 | 10,25 | -0,880 | -7,91% | 11,00 | 11,89 | 9,92 | 5.506.296,00 |
| 16 Mar 2024 | 11,13 | -0,700 | -5,92% | 11,92 | 11,96 | 10,02 | 8.831.605,00 |
| 15 Mar 2024 | 11,83 | 0,450 | 3,95% | 11,36 | 11,93 | 10,61 | 4.645.307,00 |
| 14 Mar 2024 | 11,38 | -0,010 | -0,09% | 11,39 | 11,77 | 11,03 | 3.799.229,00 |
| 13 Mar 2024 | 11,39 | -0,150 | -1,30% | 11,45 | 12,00 | 10,77 | 6.212.446,00 |
| 12 Mar 2024 | 11,54 | 0,220 | 1,94% | 11,39 | 12,67 | 10,80 | 15.078.825,00 |
| 11 Mar 2024 | 11,32 | -0,910 | -7,44% | 12,45 | 12,54 | 11,14 | 5.998.882,00 |
| 10 Mar 2024 | 12,23 | 1,72 | 16,37% | 10,46 | 12,72 | 10,30 | 9.943.663,00 |
| 09 Mar 2024 | 10,51 | 0,470 | 4,68% | 10,01 | 11,06 | 9,52 | 9.634.307,00 |
| 08 Mar 2024 | 10,04 | 0,740 | 7,96% | 9,30 | 10,79 | 9,18 | 11.936.025,00 |
| 07 Mar 2024 | 9,30 | 2,38 | 34,39% | 6,88 | 9,80 | 6,59 | 13.546.741,00 |
| 06 Mar 2024 | 6,92 | -0,490 | -6,61% | 7,35 | 7,46 | 5,68 | 7.418.979,00 |
| 05 Mar 2024 | 7,41 | -0,150 | -1,98% | 7,55 | 7,68 | 7,15 | 7.199.306,00 |
| 04 Mar 2024 | 7,56 | -0,090 | -1,18% | 7,69 | 8,08 | 7,22 | 4.394.327,00 |
| 03 Mar 2024 | 7,65 | -0,220 | -2,80% | 7,89 | 7,98 | 7,51 | 3.601.594,00 |
| 02 Mar 2024 | 7,87 | 0,370 | 4,93% | 7,54 | 8,24 | 7,39 | 6.767.358,00 |
| 01 Mar 2024 | 7,50 | -0,530 | -6,60% | 7,91 | 8,31 | 7,26 | 6.696.679,00 |
| 29 Feb 2024 | 8,03 | 0,820 | 11,37% | 7,16 | 8,08 | 7,09 | 6.959.248,00 |
| 28 Feb 2024 | 7,21 | -0,390 | -5,13% | 7,64 | 7,70 | 7,07 | 3.359.847,00 |
| 27 Feb 2024 | 7,60 | 0,390 | 5,41% | 7,19 | 7,73 | 7,05 | 4.305.495,00 |
| 26 Feb 2024 | 7,21 | -0,030 | -0,41% | 7,22 | 7,75 | 7,12 | 3.750.732,00 |
| 25 Feb 2024 | 7,24 | -0,170 | -2,29% | 7,40 | 7,59 | 6,87 | 4.630.036,00 |
| 24 Feb 2024 | 7,41 | 0,010 | 0,14% | 7,38 | 8,12 | 7,11 | 9.328.816,00 |
| 23 Feb 2024 | 7,40 | 0,440 | 6,32% | 6,94 | 7,85 | 6,74 | 10.280.965,00 |
|
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 |
