Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 24 Apr 2024 | 7,44 | -0,270 | -3,50% | 7,23 | 7,84 | 7,23 | 13.238,00 |
| 23 Apr 2024 | 7,71 | 0,460 | 6,34% | 7,25 | 7,78 | 4,86 | 14.095,00 |
| 22 Apr 2024 | 7,25 | -0,150 | -2,03% | 7,42 | 7,47 | 7,10 | 38.422,00 |
| 21 Apr 2024 | 7,40 | 0,340 | 4,82% | 7,05 | 7,45 | 6,97 | 12.247,00 |
| 20 Apr 2024 | 7,06 | 0,220 | 3,22% | 6,85 | 7,22 | 6,35 | 62.707,00 |
| 19 Apr 2024 | 6,84 | 0,380 | 5,88% | 6,46 | 6,92 | 6,32 | 16.242,00 |
| 18 Apr 2024 | 6,46 | -0,320 | -4,72% | 6,84 | 6,84 | 6,25 | 31.712,00 |
| 17 Apr 2024 | 6,78 | -0,070 | -1,02% | 6,82 | 6,92 | 6,38 | 113.740,00 |
| 16 Apr 2024 | 6,85 | -0,260 | -3,66% | 7,04 | 7,46 | 6,63 | 107.495,00 |
| 15 Apr 2024 | 7,11 | 0,490 | 7,40% | 6,60 | 7,14 | 6,31 | 147.750,00 |
| 14 Apr 2024 | 6,62 | -0,850 | -11,38% | 7,49 | 7,57 | 5,62 | 247.697,00 |
| 13 Apr 2024 | 7,47 | -1,08 | -12,63% | 8,48 | 8,63 | 6,50 | 353.445,00 |
| 12 Apr 2024 | 8,55 | -0,780 | -8,36% | 9,28 | 9,31 | 8,13 | 531.755,00 |
| 11 Apr 2024 | 9,33 | -1,04 | -10,03% | 10,34 | 10,53 | 9,12 | 209.610,00 |
| 10 Apr 2024 | 10,37 | -0,330 | -3,08% | 10,70 | 10,73 | 10,17 | 32.759,00 |
| 09 Apr 2024 | 10,70 | 0,180 | 1,71% | 10,53 | 10,90 | 10,40 | 28.308,00 |
| 08 Apr 2024 | 10,52 | 0,130 | 1,25% | 10,40 | 10,59 | 10,34 | 24.888,00 |
| 07 Apr 2024 | 10,39 | 0,300 | 2,97% | 10,07 | 10,46 | 10,05 | 8.348,00 |
| 06 Apr 2024 | 10,09 | -0,010 | -0,10% | 10,14 | 10,21 | 9,63 | 38.359,00 |
| 05 Apr 2024 | 10,10 | 0,020 | 0,20% | 10,07 | 10,39 | 9,89 | 37.773,00 |
| 04 Apr 2024 | 10,08 | -0,450 | -4,27% | 10,51 | 10,63 | 9,85 | 105.734,00 |
| 03 Apr 2024 | 10,53 | -1,06 | -9,15% | 11,59 | 11,59 | 10,39 | 105.352,00 |
| 02 Apr 2024 | 11,59 | -0,390 | -3,26% | 11,87 | 12,01 | 11,22 | 49.572,00 |
| 01 Apr 2024 | 11,98 | 0,300 | 2,57% | 11,71 | 12,36 | 11,71 | 15.048,00 |
| 31 Mar 2024 | 11,68 | -0,050 | -0,43% | 11,74 | 11,98 | 11,59 | 21.478,00 |
| 30 Mar 2024 | 11,73 | -0,130 | -1,10% | 11,83 | 12,18 | 11,55 | 26.218,00 |
| 29 Mar 2024 | 11,86 | 0,550 | 4,86% | 11,31 | 11,95 | 11,22 | 54.419,00 |
| 28 Mar 2024 | 11,31 | -0,400 | -3,42% | 11,71 | 11,83 | 11,18 | 49.547,00 |
| 27 Mar 2024 | 11,71 | 0,280 | 2,45% | 11,45 | 11,88 | 11,39 | 14.658,00 |
| 26 Mar 2024 | 11,43 | 0,320 | 2,88% | 11,12 | 11,76 | 11,06 | 55.483,00 |
| 25 Mar 2024 | 11,11 | 0,280 | 2,59% | 10,73 | 11,17 | 10,73 | 3.169,00 |
| 24 Mar 2024 | 10,83 | 0,010 | 0,09% | 10,82 | 11,23 | 10,75 | 10.499,00 |
| 23 Mar 2024 | 10,82 | -0,400 | -3,57% | 11,16 | 11,27 | 10,50 | 33.067,00 |
| 22 Mar 2024 | 11,22 | 0,290 | 2,65% | 10,92 | 11,28 | 10,56 | 75.527,00 |
| 21 Mar 2024 | 10,93 | 1,13 | 11,53% | 9,85 | 10,95 | 9,48 | 145.803,00 |
| 20 Mar 2024 | 9,80 | -1,17 | -10,67% | 10,91 | 11,05 | 9,58 | 65.619,00 |
| 19 Mar 2024 | 10,97 | -0,460 | -4,02% | 11,36 | 11,56 | 10,65 | 24.140,00 |
| 18 Mar 2024 | 11,43 | 0,400 | 3,63% | 11,05 | 11,66 | 10,42 | 83.252,00 |
| 17 Mar 2024 | 11,03 | -0,970 | -8,08% | 11,99 | 12,09 | 10,80 | 54.124,00 |
| 16 Mar 2024 | 12,00 | -0,960 | -7,41% | 12,84 | 12,98 | 11,17 | 172.183,00 |
| 15 Mar 2024 | 12,96 | 0,00 | 0,00% | 13,01 | 13,21 | 12,53 | 52.600,00 |
| 14 Mar 2024 | 12,96 | 0,090 | 0,70% | 12,87 | 13,47 | 12,59 | 47.323,00 |
| 13 Mar 2024 | 12,87 | -0,330 | -2,50% | 13,14 | 13,26 | 11,92 | 47.478,00 |
| 12 Mar 2024 | 13,20 | 0,180 | 1,38% | 13,09 | 13,38 | 12,34 | 290.760,00 |
| 11 Mar 2024 | 13,02 | 0,010 | 0,08% | 12,98 | 13,17 | 12,36 | 90.628,00 |
| 10 Mar 2024 | 13,01 | -0,350 | -2,62% | 13,39 | 13,74 | 12,71 | 138.627,00 |
| 09 Mar 2024 | 13,36 | -0,260 | -1,91% | 13,57 | 14,10 | 13,00 | 143.259,00 |
| 08 Mar 2024 | 13,62 | -0,480 | -3,40% | 14,05 | 14,28 | 13,38 | 50.267,00 |
| 07 Mar 2024 | 14,10 | 2,15 | 17,99% | 12,10 | 15,83 | 11,58 | 594.857,00 |
| 06 Mar 2024 | 11,95 | 0,560 | 4,92% | 11,39 | 12,95 | 10,13 | 471.609,00 |
| 05 Mar 2024 | 11,39 | -0,220 | -1,89% | 11,61 | 12,03 | 11,11 | 37.554,00 |
| 04 Mar 2024 | 11,61 | -0,020 | -0,17% | 11,56 | 12,22 | 10,62 | 64.925,00 |
| 03 Mar 2024 | 11,63 | 0,900 | 8,39% | 10,63 | 12,40 | 10,46 | 91.525,00 |
| 02 Mar 2024 | 10,73 | 0,400 | 3,87% | 10,29 | 11,13 | 10,00 | 245.034,00 |
| 01 Mar 2024 | 10,33 | 0,280 | 2,79% | 10,03 | 11,06 | 9,63 | 288.439,00 |
| 29 Feb 2024 | 10,05 | 0,050 | 0,50% | 9,99 | 10,37 | 8,99 | 125.209,00 |
| 28 Feb 2024 | 10,00 | 0,280 | 2,88% | 9,74 | 10,33 | 9,50 | 306.681,00 |
| 27 Feb 2024 | 9,72 | -0,450 | -4,42% | 10,27 | 10,66 | 9,56 | 94.844,00 |
| 26 Feb 2024 | 10,17 | -0,230 | -2,21% | 10,40 | 10,76 | 9,38 | 116.766,00 |
| 25 Feb 2024 | 10,40 | -0,040 | -0,38% | 10,46 | 11,87 | 10,13 | 298.909,00 |
| 24 Feb 2024 | 10,44 | 3,61 | 52,86% | 6,83 | 11,65 | 6,52 | 292.575,00 |
| 23 Feb 2024 | 6,83 | 0,020 | 0,29% | 6,83 | 7,21 | 6,73 | 27.143,00 |
| 22 Feb 2024 | 6,81 | -0,180 | -2,58% | 7,21 | 7,21 | 6,57 | 11.145,00 |
| 21 Feb 2024 | 6,99 | -0,150 | -2,10% | 7,15 | 7,21 | 6,69 | 19.157,00 |
| 20 Feb 2024 | 7,14 | 0,040 | 0,56% | 7,10 | 7,20 | 7,00 | 9.520,00 |
| 19 Feb 2024 | 7,10 | -0,110 | -1,53% | 7,24 | 7,40 | 7,01 | 16.731,00 |
| 18 Feb 2024 | 7,21 | 0,280 | 4,04% | 6,92 | 7,24 | 6,85 | 57.539,00 |
| 17 Feb 2024 | 6,93 | -0,040 | -0,57% | 6,95 | 7,13 | 6,78 | 69.170,00 |
| 16 Feb 2024 | 6,97 | 0,560 | 8,74% | 6,41 | 6,98 | 6,41 | 85.430,00 |
| 15 Feb 2024 | 6,41 | 0,160 | 2,56% | 6,25 | 6,43 | 6,20 | 13.286,00 |
| 14 Feb 2024 | 6,25 | -0,070 | -1,11% | 6,11 | 6,36 | 6,11 | 18.384,00 |
| 13 Feb 2024 | 6,32 | 0,160 | 2,60% | 6,19 | 6,35 | 6,01 | 8.434,00 |
| 12 Feb 2024 | 6,16 | 0,050 | 0,82% | 6,10 | 6,28 | 6,03 | 14.625,00 |
| 11 Feb 2024 | 6,11 | 0,010 | 0,16% | 6,11 | 6,20 | 5,96 | 35.148,00 |
| 10 Feb 2024 | 6,10 | 0,230 | 3,92% | 5,87 | 6,19 | 5,85 | 21.329,00 |
| 09 Feb 2024 | 5,87 | -0,070 | -1,18% | 5,83 | 5,96 | 5,83 | 18.914,00 |
| 08 Feb 2024 | 5,94 | 0,100 | 1,71% | 5,83 | 6,00 | 5,79 | 7.623,00 |
| 07 Feb 2024 | 5,84 | 0,280 | 5,04% | 5,56 | 6,00 | 5,56 | 40.945,00 |
| 06 Feb 2024 | 5,56 | 0,00 | 0,00% | 5,55 | 5,67 | 5,48 | 10.052,00 |
| 05 Feb 2024 | 5,56 | -0,100 | -1,77% | 5,66 | 5,68 | 5,54 | 16.273,00 |
| 04 Feb 2024 | 5,66 | -0,020 | -0,35% | 5,68 | 5,82 | 5,63 | 11.604,00 |
| 03 Feb 2024 | 5,68 | 0,130 | 2,34% | 5,55 | 5,80 | 5,55 | 30.758,00 |
| 02 Feb 2024 | 5,55 | 0,00 | 0,00% | 5,55 | 5,60 | 5,45 | 19.972,00 |
| 01 Feb 2024 | 5,55 | -0,190 | -3,31% | 5,78 | 5,85 | 5,46 | 17.547,00 |
| 31 Gen 2024 | 5,74 | 0,070 | 1,23% | 5,66 | 5,85 | 5,65 | 26.408,00 |
| 30 Gen 2024 | 5,67 | 0,190 | 3,47% | 5,49 | 5,67 | 5,44 | 14.937,00 |
| 29 Gen 2024 | 5,48 | -0,040 | -0,72% | 5,53 | 5,59 | 5,43 | 13.641,00 |
| 28 Gen 2024 | 5,52 | 0,040 | 0,73% | 5,49 | 5,54 | 5,40 | 5.530,00 |
| 27 Gen 2024 | 5,48 | 0,180 | 3,40% | 5,54 | 5,54 | 5,26 | 13.379,00 |
| 26 Gen 2024 | 5,30 | -0,070 | -1,30% | 5,54 | 5,54 | 5,22 | 6.513,00 |
|
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 |
