Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mag 2024 | 9,07 | 0,870 | 10,61% | 8,21 | 9,09 | 8,09 | 22.940,00 |
| 20 Mag 2024 | 8,20 | -0,330 | -3,87% | 8,53 | 8,57 | 8,12 | 6.082,00 |
| 19 Mag 2024 | 8,53 | -0,140 | -1,61% | 8,66 | 8,69 | 8,44 | 4.408,00 |
| 18 Mag 2024 | 8,67 | 0,300 | 3,58% | 8,35 | 8,74 | 8,23 | 11.095,00 |
| 17 Mag 2024 | 8,37 | -0,170 | -1,99% | 8,54 | 8,66 | 8,05 | 17.476,00 |
| 16 Mag 2024 | 8,54 | 0,440 | 5,43% | 8,13 | 8,64 | 8,08 | 10.015,00 |
| 15 Mag 2024 | 8,10 | -0,180 | -2,17% | 8,27 | 8,48 | 8,06 | 17.623,00 |
| 14 Mag 2024 | 8,28 | 0,140 | 1,72% | 8,25 | 9,05 | 7,83 | 34.740,00 |
| 13 Mag 2024 | 8,14 | -0,260 | -3,10% | 8,42 | 8,49 | 8,09 | 10.024,00 |
| 12 Mag 2024 | 8,40 | -0,210 | -2,44% | 8,59 | 8,75 | 8,37 | 4.514,00 |
| 11 Mag 2024 | 8,61 | -0,550 | -6,00% | 9,16 | 9,32 | 8,50 | 19.509,00 |
| 10 Mag 2024 | 9,16 | 0,250 | 2,81% | 8,90 | 9,22 | 8,65 | 9.903,00 |
| 09 Mag 2024 | 8,91 | 0,060 | 0,68% | 8,79 | 8,98 | 8,61 | 12.155,00 |
| 08 Mag 2024 | 8,85 | -0,100 | -1,12% | 8,96 | 9,06 | 8,70 | 14.374,00 |
| 07 Mag 2024 | 8,95 | -0,090 | -1,00% | 9,04 | 9,31 | 8,89 | 13.362,00 |
| 06 Mag 2024 | 9,04 | 0,260 | 2,96% | 8,82 | 9,16 | 8,61 | 7.079,00 |
| 05 Mag 2024 | 8,78 | -0,030 | -0,34% | 8,80 | 8,95 | 8,70 | 10.152,00 |
| 04 Mag 2024 | 8,81 | 0,130 | 1,50% | 8,67 | 8,88 | 8,50 | 11.274,00 |
| 03 Mag 2024 | 8,68 | 0,290 | 3,46% | 8,44 | 8,80 | 8,11 | 14.490,00 |
| 02 Mag 2024 | 8,39 | 0,130 | 1,57% | 8,25 | 8,45 | 7,80 | 25.516,00 |
| 01 Mag 2024 | 8,26 | -0,410 | -4,73% | 8,67 | 8,79 | 7,96 | 24.369,00 |
| 30 Apr 2024 | 8,67 | -0,010 | -0,12% | 8,67 | 9,45 | 8,39 | 29.397,00 |
| 29 Apr 2024 | 8,68 | -0,220 | -2,47% | 8,93 | 9,06 | 8,67 | 6.317,00 |
| 28 Apr 2024 | 8,90 | 0,200 | 2,30% | 8,70 | 8,94 | 8,49 | 9.396,00 |
| 27 Apr 2024 | 8,70 | -0,330 | -3,65% | 9,01 | 9,05 | 8,64 | 7.181,00 |
| 26 Apr 2024 | 9,03 | 0,070 | 0,78% | 8,94 | 9,20 | 8,61 | 12.421,00 |
| 25 Apr 2024 | 8,96 | -0,420 | -4,48% | 9,41 | 9,64 | 8,83 | 9.495,00 |
| 24 Apr 2024 | 9,38 | -0,040 | -0,42% | 9,43 | 9,56 | 9,27 | 5.253,00 |
| 23 Apr 2024 | 9,42 | 0,230 | 2,50% | 8,67 | 9,50 | 8,62 | 25.094,00 |
| 22 Apr 2024 | 9,19 | -0,190 | -2,03% | 9,32 | 9,35 | 8,94 | 7.710,00 |
| 21 Apr 2024 | 9,38 | 0,740 | 8,56% | 8,67 | 9,43 | 8,62 | 21.616,00 |
| 20 Apr 2024 | 8,64 | 0,060 | 0,70% | 8,56 | 8,91 | 7,93 | 25.083,00 |
| 19 Apr 2024 | 8,58 | 0,230 | 2,75% | 8,36 | 8,68 | 8,17 | 17.458,00 |
| 18 Apr 2024 | 8,35 | -0,140 | -1,65% | 8,47 | 8,63 | 8,04 | 13.665,00 |
| 17 Apr 2024 | 8,49 | -0,130 | -1,51% | 8,59 | 8,68 | 8,21 | 17.398,00 |
| 16 Apr 2024 | 8,62 | -0,220 | -2,49% | 8,74 | 9,16 | 8,18 | 70.360,00 |
| 15 Apr 2024 | 8,84 | 0,620 | 7,54% | 8,19 | 8,96 | 7,89 | 58.692,00 |
| 14 Apr 2024 | 8,22 | -0,630 | -7,12% | 8,87 | 9,10 | 7,20 | 85.419,00 |
| 13 Apr 2024 | 8,85 | -2,40 | -21,33% | 11,29 | 11,41 | 7,50 | 122.545,00 |
| 12 Apr 2024 | 11,25 | -0,270 | -2,34% | 11,53 | 11,67 | 11,15 | 16.815,00 |
| 11 Apr 2024 | 11,52 | -0,110 | -0,95% | 11,69 | 11,73 | 10,84 | 37.158,00 |
| 10 Apr 2024 | 11,63 | -0,590 | -4,83% | 12,26 | 12,62 | 11,27 | 38.576,00 |
| 09 Apr 2024 | 12,22 | -0,830 | -6,36% | 12,98 | 13,03 | 11,76 | 44.109,00 |
| 08 Apr 2024 | 13,05 | 0,270 | 2,11% | 12,79 | 13,07 | 12,73 | 9.036,00 |
| 07 Apr 2024 | 12,78 | 0,170 | 1,35% | 12,55 | 12,96 | 12,48 | 9.081,00 |
| 06 Apr 2024 | 12,61 | -0,390 | -3,00% | 12,99 | 13,00 | 12,12 | 14.769,00 |
| 05 Apr 2024 | 13,00 | 0,190 | 1,48% | 12,70 | 13,28 | 12,42 | 16.442,00 |
| 04 Apr 2024 | 12,81 | 0,050 | 0,39% | 12,73 | 13,27 | 12,29 | 16.565,00 |
| 03 Apr 2024 | 12,76 | -1,47 | -10,33% | 14,10 | 14,15 | 12,56 | 44.037,00 |
| 02 Apr 2024 | 14,23 | -0,640 | -4,30% | 14,79 | 15,58 | 13,65 | 26.220,00 |
| 01 Apr 2024 | 14,87 | 0,380 | 2,62% | 14,43 | 15,21 | 14,37 | 23.880,00 |
| 31 Mar 2024 | 14,49 | -0,330 | -2,23% | 14,81 | 15,48 | 14,22 | 31.602,00 |
| 30 Mar 2024 | 14,82 | 1,05 | 7,63% | 13,73 | 15,33 | 13,67 | 71.976,00 |
| 29 Mar 2024 | 13,77 | -0,230 | -1,64% | 14,04 | 14,40 | 13,60 | 22.853,00 |
| 28 Mar 2024 | 14,00 | -0,290 | -2,03% | 14,36 | 14,45 | 13,57 | 24.668,00 |
| 27 Mar 2024 | 14,29 | -0,060 | -0,42% | 14,40 | 14,79 | 13,85 | 18.361,00 |
| 26 Mar 2024 | 14,35 | 0,520 | 3,76% | 13,81 | 14,67 | 13,72 | 38.199,00 |
| 25 Mar 2024 | 13,83 | 0,560 | 4,22% | 13,36 | 13,94 | 13,20 | 8.203,00 |
| 24 Mar 2024 | 13,27 | 0,100 | 0,76% | 13,21 | 13,85 | 13,13 | 5.174,00 |
| 23 Mar 2024 | 13,17 | -0,690 | -4,98% | 13,86 | 14,31 | 12,84 | 27.862,00 |
| 22 Mar 2024 | 13,86 | 0,020 | 0,14% | 13,81 | 14,11 | 13,35 | 23.363,00 |
| 21 Mar 2024 | 13,84 | 1,52 | 12,34% | 12,42 | 13,91 | 11,87 | 44.282,00 |
| 20 Mar 2024 | 12,32 | -1,50 | -10,85% | 13,80 | 13,97 | 12,00 | 46.990,00 |
| 19 Mar 2024 | 13,82 | -1,43 | -9,38% | 15,14 | 15,51 | 13,53 | 86.420,00 |
| 18 Mar 2024 | 15,25 | 1,13 | 8,00% | 14,24 | 15,91 | 13,50 | 57.255,00 |
| 17 Mar 2024 | 14,12 | -2,15 | -13,21% | 16,24 | 17,14 | 13,83 | 57.370,00 |
| 16 Mar 2024 | 16,27 | -0,860 | -5,02% | 17,16 | 17,26 | 15,02 | 111.231,00 |
| 15 Mar 2024 | 17,13 | -0,130 | -0,75% | 17,24 | 17,47 | 16,00 | 66.288,00 |
| 14 Mar 2024 | 17,26 | 2,00 | 13,11% | 15,41 | 18,55 | 15,26 | 183.205,00 |
| 13 Mar 2024 | 15,26 | 1,63 | 11,96% | 13,49 | 15,49 | 13,10 | 99.393,00 |
| 12 Mar 2024 | 13,63 | 1,08 | 8,61% | 12,64 | 13,82 | 11,69 | 114.264,00 |
| 11 Mar 2024 | 12,55 | -0,360 | -2,79% | 12,91 | 13,05 | 12,13 | 53.490,00 |
| 10 Mar 2024 | 12,91 | -0,310 | -2,34% | 13,28 | 13,73 | 12,82 | 56.841,00 |
| 09 Mar 2024 | 13,22 | 0,800 | 6,44% | 12,39 | 14,17 | 11,47 | 65.554,00 |
| 08 Mar 2024 | 12,42 | 0,590 | 4,99% | 11,90 | 12,50 | 11,50 | 54.958,00 |
| 07 Mar 2024 | 11,83 | 0,660 | 5,91% | 11,10 | 11,93 | 10,62 | 48.557,00 |
| 06 Mar 2024 | 11,17 | -1,00 | -8,22% | 12,07 | 12,59 | 9,80 | 61.948,00 |
| 05 Mar 2024 | 12,17 | 0,090 | 0,75% | 12,13 | 12,71 | 11,60 | 52.471,00 |
| 04 Mar 2024 | 12,08 | -0,350 | -2,82% | 12,42 | 12,95 | 10,76 | 48.119,00 |
| 03 Mar 2024 | 12,43 | 0,670 | 5,70% | 11,76 | 12,45 | 11,55 | 33.081,00 |
| 02 Mar 2024 | 11,76 | 0,490 | 4,35% | 11,32 | 11,86 | 11,30 | 26.397,00 |
| 01 Mar 2024 | 11,27 | -0,060 | -0,53% | 11,30 | 12,08 | 10,88 | 54.569,00 |
| 29 Feb 2024 | 11,33 | 0,160 | 1,43% | 11,20 | 11,59 | 9,76 | 47.009,00 |
| 28 Feb 2024 | 11,17 | 0,310 | 2,85% | 10,82 | 11,27 | 10,42 | 41.505,00 |
| 27 Feb 2024 | 10,86 | 0,450 | 4,32% | 10,40 | 10,87 | 10,14 | 37.392,00 |
| 26 Feb 2024 | 10,41 | 0,210 | 2,06% | 10,20 | 10,80 | 10,13 | 34.548,00 |
| 25 Feb 2024 | 10,20 | -0,020 | -0,20% | 10,16 | 10,43 | 9,88 | 21.594,00 |
| 24 Feb 2024 | 10,22 | 0,020 | 0,20% | 10,25 | 10,52 | 9,86 | 39.970,00 |
| 23 Feb 2024 | 10,20 | 0,120 | 1,19% | 10,03 | 11,05 | 9,74 | 63.597,00 |
| 22 Feb 2024 | 10,08 | -0,070 | -0,69% | 10,14 | 10,32 | 9,62 | 44.362,00 |
|
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 |
