Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 19 Mag 2024 | 7,57 | -0,410 | -5,17% | 7,90 | 8,00 | 7,46 | 719,00 |
| 18 Mag 2024 | 7,99 | 0,270 | 3,49% | 7,79 | 8,06 | 7,63 | 711,00 |
| 17 Mag 2024 | 7,72 | -0,160 | -2,05% | 8,00 | 8,22 | 7,52 | 1.072,00 |
| 16 Mag 2024 | 7,88 | 0,210 | 2,76% | 7,67 | 8,17 | 7,57 | 1.701,00 |
| 15 Mag 2024 | 7,67 | -0,420 | -5,24% | 8,09 | 8,35 | 7,61 | 2.539,00 |
| 14 Mag 2024 | 8,09 | 0,510 | 6,75% | 7,50 | 8,25 | 2,30 | 4.632,00 |
| 13 Mag 2024 | 7,58 | 0,100 | 1,32% | 7,49 | 7,99 | 7,35 | 1.585,00 |
| 12 Mag 2024 | 7,48 | 0,010 | 0,08% | 7,47 | 7,63 | 7,22 | 1.727,00 |
| 11 Mag 2024 | 7,47 | -0,200 | -2,60% | 7,68 | 7,88 | 7,26 | 4.055,00 |
| 10 Mag 2024 | 7,67 | 0,680 | 9,68% | 7,14 | 8,27 | 7,14 | 7.892,00 |
| 09 Mag 2024 | 7,00 | -0,510 | -6,78% | 7,50 | 7,87 | 6,98 | 5.843,00 |
| 08 Mag 2024 | 7,51 | -0,760 | -9,22% | 8,27 | 8,55 | 6,55 | 7.234,00 |
| 07 Mag 2024 | 8,27 | -0,260 | -3,08% | 14,60 | 14,66 | 8,14 | 4.191,00 |
| 06 Mag 2024 | 8,53 | -0,070 | -0,87% | 8,61 | 8,61 | 8,19 | 1.764,00 |
| 05 Mag 2024 | 8,61 | -0,180 | -2,03% | 8,76 | 8,94 | 8,39 | 1.193,00 |
| 04 Mag 2024 | 8,78 | 1,03 | 13,27% | 7,71 | 8,93 | 7,67 | 3.074,00 |
| 03 Mag 2024 | 7,75 | 0,160 | 2,10% | 7,59 | 8,00 | 7,12 | 1.488,00 |
| 02 Mag 2024 | 7,60 | -0,070 | -0,93% | 7,63 | 7,67 | 6,79 | 5.995,00 |
| 01 Mag 2024 | 7,67 | -0,350 | -4,37% | 7,95 | 8,04 | 7,11 | 2.271,00 |
| 30 Apr 2024 | 8,02 | -0,980 | -10,91% | 14,60 | 14,66 | 2,30 | 5.883,00 |
| 29 Apr 2024 | 9,00 | -0,080 | -0,90% | 9,09 | 9,62 | 8,77 | 2.503,00 |
| 28 Apr 2024 | 9,08 | 0,030 | 0,36% | 9,04 | 9,39 | 8,73 | 1.310,00 |
| 27 Apr 2024 | 9,05 | -0,020 | -0,24% | 9,07 | 9,90 | 8,79 | 3.445,00 |
| 26 Apr 2024 | 9,07 | 0,380 | 4,43% | 8,56 | 9,22 | 8,36 | 2.892,00 |
| 25 Apr 2024 | 8,69 | -0,790 | -8,30% | 9,50 | 10,25 | 8,32 | 4.287,00 |
| 24 Apr 2024 | 9,47 | -0,350 | -3,54% | 9,76 | 10,41 | 9,37 | 2.238,00 |
| 23 Apr 2024 | 9,82 | 0,010 | 0,05% | 14,60 | 14,66 | 2,30 | 5.242,00 |
| 22 Apr 2024 | 9,81 | -0,720 | -6,83% | 10,51 | 10,61 | 9,52 | 1.885,00 |
| 21 Apr 2024 | 10,53 | 0,980 | 10,23% | 9,36 | 10,94 | 9,07 | 3.698,00 |
| 20 Apr 2024 | 9,56 | 1,82 | 23,48% | 7,72 | 9,61 | 7,39 | 4.009,00 |
| 19 Apr 2024 | 7,74 | 0,420 | 5,72% | 7,33 | 7,77 | 7,07 | 1.344,00 |
| 18 Apr 2024 | 7,32 | -0,120 | -1,55% | 7,45 | 7,71 | 7,02 | 2.707,00 |
| 17 Apr 2024 | 7,44 | 0,130 | 1,84% | 7,27 | 7,66 | 6,73 | 6.069,00 |
| 16 Apr 2024 | 7,30 | -0,880 | -10,71% | 14,60 | 14,66 | 7,16 | 4.542,00 |
| 15 Apr 2024 | 8,18 | -0,160 | -1,86% | 8,22 | 8,34 | 7,51 | 3.284,00 |
| 14 Apr 2024 | 8,33 | -0,550 | -6,14% | 8,89 | 9,04 | 6,93 | 6.049,00 |
| 13 Apr 2024 | 8,88 | -0,900 | -9,18% | 9,78 | 9,81 | 8,02 | 5.228,00 |
| 12 Apr 2024 | 9,77 | -0,500 | -4,83% | 10,25 | 10,31 | 9,62 | 538,00 |
| 11 Apr 2024 | 10,27 | 0,190 | 1,91% | 10,07 | 10,42 | 9,81 | 1.005,00 |
| 10 Apr 2024 | 10,08 | -0,960 | -8,73% | 11,04 | 11,19 | 10,01 | 1.817,00 |
| 09 Apr 2024 | 11,04 | 0,310 | 2,88% | 14,60 | 14,66 | 10,83 | 3.941,00 |
| 08 Apr 2024 | 10,73 | 0,120 | 1,10% | 10,60 | 11,23 | 10,60 | 955,00 |
| 07 Apr 2024 | 10,62 | 0,750 | 7,59% | 9,83 | 11,08 | 9,83 | 2.164,00 |
| 06 Apr 2024 | 9,87 | -0,070 | -0,66% | 9,99 | 10,22 | 9,54 | 3.438,00 |
| 05 Apr 2024 | 9,93 | 0,470 | 5,01% | 9,42 | 10,67 | 8,75 | 5.883,00 |
| 04 Apr 2024 | 9,46 | -0,870 | -8,41% | 10,27 | 10,28 | 9,29 | 2.304,00 |
| 03 Apr 2024 | 10,33 | 0,040 | 0,37% | 10,36 | 10,39 | 9,45 | 6.554,00 |
| 02 Apr 2024 | 10,29 | -0,540 | -4,96% | 14,60 | 14,66 | 10,13 | 5.559,00 |
| 01 Apr 2024 | 10,83 | 0,010 | 0,09% | 10,82 | 11,03 | 10,45 | 3.372,00 |
| 31 Mar 2024 | 10,82 | -0,510 | -4,51% | 11,35 | 11,42 | 10,77 | 2.693,00 |
| 30 Mar 2024 | 11,33 | -0,020 | -0,17% | 11,36 | 11,57 | 11,00 | 2.164,00 |
| 29 Mar 2024 | 11,35 | 0,160 | 1,46% | 11,24 | 11,95 | 10,97 | 3.351,00 |
| 28 Mar 2024 | 11,18 | -0,260 | -2,30% | 11,41 | 11,83 | 10,70 | 7.354,00 |
| 27 Mar 2024 | 11,45 | -1,82 | -13,69% | 13,40 | 14,18 | 11,01 | 11.511,00 |
| 26 Mar 2024 | 13,26 | 0,500 | 3,92% | 14,60 | 14,66 | 12,24 | 4.666,00 |
| 25 Mar 2024 | 12,76 | 0,450 | 3,68% | 12,41 | 12,97 | 11,97 | 742,00 |
| 24 Mar 2024 | 12,31 | 0,880 | 7,70% | 11,47 | 12,86 | 11,32 | 3.443,00 |
| 23 Mar 2024 | 11,43 | -0,460 | -3,88% | 11,79 | 12,10 | 11,18 | 1.032,00 |
| 22 Mar 2024 | 11,89 | -0,050 | -0,42% | 11,83 | 13,11 | 11,38 | 3.694,00 |
| 21 Mar 2024 | 11,94 | 1,32 | 12,44% | 10,42 | 12,45 | 10,30 | 3.589,00 |
| 20 Mar 2024 | 10,62 | -1,31 | -10,95% | 11,93 | 12,16 | 10,39 | 2.525,00 |
| 19 Mar 2024 | 11,92 | -0,710 | -5,65% | 14,60 | 14,66 | 2,30 | 4.935,00 |
| 18 Mar 2024 | 12,64 | 1,63 | 14,84% | 11,05 | 13,59 | 10,95 | 2.185,00 |
| 17 Mar 2024 | 11,01 | -1,41 | -11,33% | 12,41 | 12,76 | 10,96 | 1.771,00 |
| 16 Mar 2024 | 12,41 | -1,68 | -11,95% | 14,60 | 14,66 | 12,14 | 11.828,00 |
| 15 Mar 2024 | 14,10 | -0,270 | -1,89% | 14,60 | 14,66 | 13,53 | 973,00 |
| 14 Mar 2024 | 14,37 | 0,190 | 1,32% | 14,21 | 14,71 | 13,68 | 2.419,00 |
| 13 Mar 2024 | 14,18 | -0,830 | -5,54% | 14,73 | 15,00 | 13,74 | 1.662,00 |
| 12 Mar 2024 | 15,01 | 0,440 | 3,01% | 13,63 | 15,61 | 13,50 | 7.593,00 |
| 11 Mar 2024 | 14,57 | -0,770 | -4,99% | 15,29 | 15,56 | 14,47 | 2.693,00 |
| 10 Mar 2024 | 15,34 | -0,010 | -0,04% | 15,37 | 16,95 | 14,86 | 7.171,00 |
| 09 Mar 2024 | 15,34 | 1,38 | 9,91% | 13,96 | 15,55 | 13,54 | 6.793,00 |
| 08 Mar 2024 | 13,96 | 0,080 | 0,55% | 13,74 | 14,21 | 13,35 | 3.843,00 |
| 07 Mar 2024 | 13,89 | -0,190 | -1,37% | 13,88 | 15,26 | 13,56 | 5.462,00 |
| 06 Mar 2024 | 14,08 | -0,930 | -6,17% | 15,09 | 15,14 | 11,49 | 5.239,00 |
| 05 Mar 2024 | 15,00 | -1,51 | -9,15% | 13,63 | 16,38 | 13,50 | 7.188,00 |
| 04 Mar 2024 | 16,51 | 1,85 | 12,61% | 14,78 | 17,01 | 14,30 | 5.236,00 |
| 03 Mar 2024 | 14,67 | -0,030 | -0,21% | 14,91 | 15,51 | 14,12 | 5.619,00 |
| 02 Mar 2024 | 14,70 | 1,22 | 9,03% | 13,45 | 14,70 | 13,12 | 4.753,00 |
| 01 Mar 2024 | 13,48 | -0,270 | -1,94% | 13,63 | 14,13 | 13,26 | 4.569,00 |
| 29 Feb 2024 | 13,75 | -0,410 | -2,92% | 14,16 | 14,54 | 13,30 | 3.366,00 |
| 28 Feb 2024 | 14,16 | 0,120 | 0,88% | 14,01 | 14,77 | 13,69 | 3.938,00 |
| 27 Feb 2024 | 14,04 | 0,680 | 5,09% | 12,69 | 16,02 | 2,30 | 4.741,00 |
| 26 Feb 2024 | 13,36 | -0,600 | -4,30% | 14,02 | 14,09 | 13,26 | 1.154,00 |
| 25 Feb 2024 | 13,96 | 0,520 | 3,87% | 13,34 | 14,04 | 13,33 | 584,00 |
| 24 Feb 2024 | 13,44 | -0,730 | -5,16% | 14,11 | 14,23 | 13,24 | 1.418,00 |
| 23 Feb 2024 | 14,17 | -0,030 | -0,22% | 14,17 | 14,75 | 14,04 | 1.923,00 |
| 22 Feb 2024 | 14,20 | -0,760 | -5,10% | 15,03 | 15,18 | 13,92 | 1.959,00 |
| 21 Feb 2024 | 14,96 | -0,440 | -2,85% | 15,29 | 15,36 | 14,13 | 1.934,00 |
| 20 Feb 2024 | 15,40 | -0,160 | -1,04% | 12,69 | 16,02 | 12,28 | 3.932,00 |
| 19 Feb 2024 | 15,56 | 0,970 | 6,66% | 14,56 | 15,95 | 14,49 | 4.353,00 |
| 18 Feb 2024 | 14,59 | 1,77 | 13,78% | 12,75 | 14,76 | 12,59 | 6.312,00 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
