Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 12 Mag 2024 | 8,66 | -0,070 | -0,76% | 8,71 | 8,94 | 8,63 | 6.896,00 |
| 11 Mag 2024 | 8,73 | -0,290 | -3,21% | 9,00 | 9,11 | 8,59 | 7.198,00 |
| 10 Mag 2024 | 9,01 | 0,090 | 1,06% | 8,95 | 9,18 | 8,76 | 8.014,00 |
| 09 Mag 2024 | 8,92 | 0,00 | -0,04% | 8,94 | 9,05 | 8,77 | 6.167,00 |
| 08 Mag 2024 | 8,92 | -0,070 | -0,81% | 9,00 | 9,19 | 8,87 | 4.929,00 |
| 07 Mag 2024 | 9,00 | -0,130 | -1,41% | 15,34 | 15,59 | 8,99 | 20.900,00 |
| 06 Mag 2024 | 9,13 | 0,050 | 0,55% | 9,12 | 9,24 | 8,91 | 5.290,00 |
| 05 Mag 2024 | 9,08 | 0,050 | 0,51% | 9,03 | 9,33 | 8,97 | 3.451,00 |
| 04 Mag 2024 | 9,03 | 0,630 | 7,44% | 8,39 | 9,12 | 8,38 | 5.052,00 |
| 03 Mag 2024 | 8,40 | 0,050 | 0,63% | 8,30 | 8,55 | 7,86 | 15.723,00 |
| 02 Mag 2024 | 8,35 | -0,700 | -7,70% | 8,97 | 9,02 | 7,72 | 18.532,00 |
| 01 Mag 2024 | 9,05 | -0,560 | -5,79% | 9,56 | 9,73 | 8,61 | 4.768,00 |
| 30 Apr 2024 | 9,61 | 0,110 | 1,11% | 15,34 | 15,59 | 3,54 | 8.552,00 |
| 29 Apr 2024 | 9,50 | -0,070 | -0,76% | 9,58 | 9,83 | 9,47 | 2.147,00 |
| 28 Apr 2024 | 9,57 | 0,00 | -0,01% | 9,55 | 9,71 | 9,33 | 2.434,00 |
| 27 Apr 2024 | 9,57 | -0,370 | -3,70% | 9,94 | 9,94 | 9,46 | 3.940,00 |
| 26 Apr 2024 | 9,94 | -0,010 | -0,11% | 9,95 | 10,14 | 9,55 | 5.417,00 |
| 25 Apr 2024 | 9,95 | -0,350 | -3,37% | 10,30 | 10,89 | 9,84 | 11.515,00 |
| 24 Apr 2024 | 10,30 | 0,00 | 0,01% | 10,30 | 10,45 | 10,07 | 2.245,00 |
| 23 Apr 2024 | 10,30 | 0,330 | 3,28% | 15,34 | 15,59 | 3,86 | 7.403,00 |
| 22 Apr 2024 | 9,97 | -0,190 | -1,87% | 10,13 | 10,26 | 9,79 | 2.033,00 |
| 21 Apr 2024 | 10,16 | 0,460 | 4,69% | 9,65 | 10,23 | 9,52 | 3.477,00 |
| 20 Apr 2024 | 9,71 | 0,270 | 2,84% | 9,42 | 9,99 | 8,92 | 9.020,00 |
| 19 Apr 2024 | 9,44 | 0,470 | 5,26% | 8,95 | 9,73 | 8,79 | 26.466,00 |
| 18 Apr 2024 | 8,97 | -0,090 | -1,04% | 9,06 | 9,28 | 8,63 | 18.008,00 |
| 17 Apr 2024 | 9,06 | 0,250 | 2,81% | 8,83 | 9,12 | 8,48 | 5.584,00 |
| 16 Apr 2024 | 8,81 | -0,280 | -3,08% | 15,34 | 15,59 | 8,62 | 8.002,00 |
| 15 Apr 2024 | 9,09 | -0,110 | -1,21% | 9,06 | 9,58 | 8,53 | 43.682,00 |
| 14 Apr 2024 | 9,20 | -3,46 | -27,35% | 12,60 | 12,60 | 8,39 | 46.351,00 |
| 13 Apr 2024 | 12,67 | -1,54 | -10,82% | 14,30 | 15,25 | 12,53 | 13.109,00 |
| 12 Apr 2024 | 14,21 | 0,410 | 2,94% | 13,84 | 14,67 | 13,52 | 10.002,00 |
| 11 Apr 2024 | 13,80 | -0,830 | -5,68% | 14,68 | 14,74 | 13,19 | 13.184,00 |
| 10 Apr 2024 | 14,63 | -0,170 | -1,14% | 14,86 | 14,94 | 14,48 | 4.826,00 |
| 09 Apr 2024 | 14,80 | -0,040 | -0,24% | 15,34 | 15,59 | 14,43 | 10.168,00 |
| 08 Apr 2024 | 14,83 | 1,12 | 8,17% | 13,69 | 14,85 | 13,64 | 9.173,00 |
| 07 Apr 2024 | 13,71 | 0,100 | 0,77% | 13,57 | 13,77 | 13,56 | 1.940,00 |
| 06 Apr 2024 | 13,61 | -0,530 | -3,72% | 14,15 | 14,23 | 13,55 | 5.378,00 |
| 05 Apr 2024 | 14,13 | 0,050 | 0,35% | 14,03 | 14,32 | 13,79 | 6.042,00 |
| 04 Apr 2024 | 14,09 | 0,150 | 1,09% | 13,91 | 14,37 | 13,35 | 8.071,00 |
| 03 Apr 2024 | 13,93 | -1,45 | -9,41% | 15,38 | 15,38 | 13,67 | 17.475,00 |
| 02 Apr 2024 | 15,38 | -0,940 | -5,77% | 15,34 | 15,81 | 14,43 | 20.790,00 |
| 01 Apr 2024 | 16,33 | 2,09 | 14,68% | 14,34 | 16,88 | 14,29 | 31.246,00 |
| 31 Mar 2024 | 14,24 | -0,500 | -3,40% | 14,72 | 14,93 | 14,24 | 3.695,00 |
| 30 Mar 2024 | 14,74 | -0,130 | -0,90% | 14,85 | 15,01 | 14,49 | 3.571,00 |
| 29 Mar 2024 | 14,87 | -0,230 | -1,51% | 15,11 | 15,34 | 14,81 | 2.340,00 |
| 28 Mar 2024 | 15,10 | -0,750 | -4,75% | 15,84 | 15,90 | 14,82 | 6.944,00 |
| 27 Mar 2024 | 15,85 | 0,970 | 6,51% | 14,98 | 16,31 | 14,70 | 10.219,00 |
| 26 Mar 2024 | 14,88 | 0,700 | 4,93% | 15,34 | 15,62 | 14,11 | 26.779,00 |
| 25 Mar 2024 | 14,18 | 0,610 | 4,49% | 13,54 | 14,33 | 13,54 | 5.380,00 |
| 24 Mar 2024 | 13,57 | -0,380 | -2,74% | 13,86 | 14,29 | 13,57 | 9.026,00 |
| 23 Mar 2024 | 13,96 | -1,12 | -7,45% | 15,41 | 15,50 | 13,65 | 15.961,00 |
| 22 Mar 2024 | 15,08 | 2,39 | 18,84% | 12,67 | 15,44 | 12,34 | 17.831,00 |
| 21 Mar 2024 | 12,69 | 0,740 | 6,16% | 11,87 | 12,91 | 11,51 | 8.665,00 |
| 20 Mar 2024 | 11,95 | -1,00 | -7,71% | 12,93 | 13,01 | 11,53 | 7.682,00 |
| 19 Mar 2024 | 12,95 | -0,640 | -4,71% | 15,34 | 15,59 | 4,93 | 12.009,00 |
| 18 Mar 2024 | 13,59 | 1,17 | 9,45% | 12,42 | 13,99 | 12,08 | 5.397,00 |
| 17 Mar 2024 | 12,42 | -1,84 | -12,91% | 14,21 | 14,52 | 12,23 | 7.283,00 |
| 16 Mar 2024 | 14,26 | -0,400 | -2,73% | 15,34 | 15,59 | 13,17 | 5.455,00 |
| 15 Mar 2024 | 14,66 | -0,680 | -4,45% | 15,34 | 15,59 | 14,15 | 14.874,00 |
| 14 Mar 2024 | 15,34 | 1,06 | 7,45% | 14,26 | 15,49 | 14,21 | 13.642,00 |
| 13 Mar 2024 | 14,28 | 0,380 | 2,76% | 13,88 | 14,40 | 13,52 | 11.890,00 |
| 12 Mar 2024 | 13,90 | 1,64 | 13,38% | 11,41 | 15,90 | 11,38 | 62.779,00 |
| 11 Mar 2024 | 12,26 | 0,380 | 3,20% | 11,80 | 12,78 | 11,68 | 23.602,00 |
| 10 Mar 2024 | 11,88 | -0,220 | -1,79% | 15,26 | 15,27 | 11,82 | 15.887,00 |
| 09 Mar 2024 | 12,09 | 0,090 | 0,72% | 12,00 | 12,21 | 11,42 | 4.255,00 |
| 08 Mar 2024 | 12,01 | 0,610 | 5,37% | 11,39 | 12,06 | 11,18 | 14.573,00 |
| 07 Mar 2024 | 11,40 | 0,450 | 4,16% | 10,79 | 11,42 | 10,46 | 8.281,00 |
| 06 Mar 2024 | 10,94 | -0,970 | -8,14% | 11,82 | 12,13 | 9,56 | 13.951,00 |
| 05 Mar 2024 | 11,91 | -0,070 | -0,54% | 11,41 | 12,31 | 11,38 | 14.971,00 |
| 04 Mar 2024 | 11,97 | -0,220 | -1,82% | 12,18 | 12,42 | 11,70 | 5.580,00 |
| 03 Mar 2024 | 12,20 | 0,270 | 2,28% | 11,94 | 12,20 | 11,78 | 7.194,00 |
| 02 Mar 2024 | 11,92 | 0,300 | 2,62% | 11,58 | 11,93 | 11,58 | 3.097,00 |
| 01 Mar 2024 | 11,62 | 0,120 | 1,02% | 11,41 | 12,23 | 11,25 | 3.110,00 |
| 29 Feb 2024 | 11,50 | -0,280 | -2,37% | 11,79 | 14,08 | 11,07 | 5.527,00 |
| 28 Feb 2024 | 11,78 | 0,090 | 0,77% | 11,74 | 11,87 | 11,14 | 6.858,00 |
| 27 Feb 2024 | 11,69 | 0,190 | 1,68% | 10,98 | 11,84 | 5,81 | 2.835,00 |
| 26 Feb 2024 | 11,50 | -0,170 | -1,44% | 11,63 | 11,78 | 11,43 | 1.434,00 |
| 25 Feb 2024 | 11,67 | 0,460 | 4,14% | 11,45 | 11,85 | 11,05 | 5.831,00 |
| 24 Feb 2024 | 11,20 | 0,220 | 1,96% | 11,00 | 11,40 | 10,88 | 4.473,00 |
| 23 Feb 2024 | 10,99 | -0,010 | -0,05% | 11,01 | 11,27 | 10,81 | 2.104,00 |
| 22 Feb 2024 | 10,99 | -0,310 | -2,71% | 11,29 | 11,31 | 10,59 | 2.449,00 |
| 21 Feb 2024 | 11,30 | -0,030 | -0,28% | 11,33 | 11,57 | 10,82 | 4.602,00 |
| 20 Feb 2024 | 11,33 | 0,110 | 1,02% | 10,98 | 11,47 | 9,81 | 2.088,00 |
| 19 Feb 2024 | 11,22 | -0,130 | -1,16% | 11,71 | 11,73 | 11,10 | 2.522,00 |
| 18 Feb 2024 | 11,35 | 0,480 | 4,43% | 10,83 | 11,90 | 10,74 | 10.168,00 |
| 17 Feb 2024 | 10,87 | 0,210 | 1,94% | 10,70 | 11,01 | 10,60 | 1.592,00 |
| 16 Feb 2024 | 10,66 | 0,210 | 2,02% | 10,42 | 10,73 | 10,42 | 1.249,00 |
| 15 Feb 2024 | 10,45 | 0,300 | 2,96% | 10,10 | 10,61 | 10,00 | 3.806,00 |
| 14 Feb 2024 | 10,15 | -0,040 | -0,39% | 10,19 | 10,25 | 9,78 | 14.890,00 |
| 13 Feb 2024 | 10,19 | 0,220 | 2,25% | 10,98 | 10,98 | 9,81 | 1.958,00 |
| 12 Feb 2024 | 9,96 | -0,110 | -1,08% | 10,02 | 10,23 | 9,85 | 2.171,00 |
| 11 Feb 2024 | 10,07 | 0,170 | 1,70% | 9,97 | 10,27 | 9,82 | 1.588,00 |
|
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 |
