Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Apr 2024 | 7,94 | 0,230 | 2,97% | 7,71 | 8,12 | 7,56 | 362.507,00 |
| 25 Apr 2024 | 7,71 | -0,240 | -3,04% | 7,96 | 8,21 | 7,59 | 325.200,00 |
| 24 Apr 2024 | 7,95 | -0,260 | -3,17% | 8,19 | 8,36 | 7,92 | 585.760,00 |
| 23 Apr 2024 | 8,21 | 0,480 | 6,25% | 7,74 | 8,33 | 7,70 | 738.593,00 |
| 22 Apr 2024 | 7,73 | -0,140 | -1,79% | 7,83 | 7,96 | 7,55 | 249.329,00 |
| 21 Apr 2024 | 7,87 | 0,370 | 4,95% | 7,47 | 7,92 | 7,40 | 367.500,00 |
| 20 Apr 2024 | 7,50 | 0,200 | 2,68% | 7,28 | 7,71 | 6,72 | 738.898,00 |
| 19 Apr 2024 | 7,30 | 0,410 | 5,99% | 6,87 | 7,35 | 6,73 | 427.006,00 |
| 18 Apr 2024 | 6,89 | -0,300 | -4,11% | 7,14 | 7,25 | 6,63 | 464.996,00 |
| 17 Apr 2024 | 7,19 | -0,060 | -0,87% | 7,23 | 7,33 | 6,77 | 939.487,00 |
| 16 Apr 2024 | 7,25 | -0,280 | -3,71% | 7,47 | 7,94 | 7,03 | 1.169.919,00 |
| 15 Apr 2024 | 7,53 | 0,610 | 8,77% | 6,94 | 7,59 | 6,65 | 1.708.326,00 |
| 14 Apr 2024 | 6,92 | -1,01 | -12,75% | 7,93 | 8,02 | 5,92 | 2.506.309,00 |
| 13 Apr 2024 | 7,93 | -1,22 | -13,34% | 9,12 | 9,21 | 7,35 | 1.767.057,00 |
| 12 Apr 2024 | 9,15 | -0,880 | -8,79% | 9,99 | 9,99 | 8,70 | 2.413.502,00 |
| 11 Apr 2024 | 10,03 | -1,18 | -10,52% | 11,18 | 11,31 | 9,80 | 1.666.788,00 |
| 10 Apr 2024 | 11,21 | -0,400 | -3,48% | 11,62 | 11,71 | 11,03 | 465.760,00 |
| 09 Apr 2024 | 11,62 | 0,230 | 1,99% | 11,38 | 11,80 | 11,27 | 366.306,00 |
| 08 Apr 2024 | 11,39 | 0,150 | 1,32% | 11,23 | 11,50 | 11,20 | 248.260,00 |
| 07 Apr 2024 | 11,24 | 0,320 | 2,92% | 10,91 | 11,34 | 10,90 | 120.810,00 |
| 06 Apr 2024 | 10,92 | -0,060 | -0,54% | 10,96 | 11,07 | 10,44 | 292.425,00 |
| 05 Apr 2024 | 10,98 | 0,120 | 1,06% | 10,86 | 11,28 | 10,71 | 710.352,00 |
| 04 Apr 2024 | 10,87 | -0,430 | -3,81% | 11,32 | 11,46 | 10,66 | 541.438,00 |
| 03 Apr 2024 | 11,30 | -1,12 | -9,04% | 12,43 | 12,43 | 11,17 | 583.802,00 |
| 02 Apr 2024 | 12,42 | -0,530 | -4,11% | 12,93 | 12,95 | 12,04 | 830.731,00 |
| 01 Apr 2024 | 12,96 | 0,340 | 2,69% | 12,60 | 13,34 | 12,58 | 442.837,00 |
| 31 Mar 2024 | 12,62 | -0,030 | -0,24% | 12,62 | 12,92 | 12,51 | 281.335,00 |
| 30 Mar 2024 | 12,65 | -0,110 | -0,88% | 12,72 | 13,16 | 12,45 | 569.185,00 |
| 29 Mar 2024 | 12,76 | 0,520 | 4,24% | 12,23 | 12,96 | 12,11 | 518.675,00 |
| 28 Mar 2024 | 12,24 | -0,450 | -3,58% | 12,69 | 12,82 | 12,07 | 588.681,00 |
| 27 Mar 2024 | 12,69 | 0,250 | 2,03% | 12,41 | 12,89 | 12,36 | 370.895,00 |
| 26 Mar 2024 | 12,44 | 0,390 | 3,26% | 12,01 | 12,75 | 11,92 | 465.421,00 |
| 25 Mar 2024 | 12,05 | 0,420 | 3,62% | 11,65 | 12,09 | 11,58 | 133.930,00 |
| 24 Mar 2024 | 11,63 | -0,120 | -1,00% | 11,72 | 12,01 | 11,57 | 255.012,00 |
| 23 Mar 2024 | 11,75 | -0,440 | -3,57% | 12,11 | 12,25 | 11,34 | 492.658,00 |
| 22 Mar 2024 | 12,18 | 0,270 | 2,28% | 11,86 | 12,24 | 11,54 | 618.001,00 |
| 21 Mar 2024 | 11,91 | 1,29 | 12,13% | 10,68 | 11,97 | 10,30 | 737.518,00 |
| 20 Mar 2024 | 10,62 | -1,24 | -10,45% | 11,87 | 12,04 | 10,38 | 798.983,00 |
| 19 Mar 2024 | 11,86 | -0,560 | -4,52% | 12,37 | 12,60 | 11,56 | 329.295,00 |
| 18 Mar 2024 | 12,42 | 0,380 | 3,19% | 12,11 | 12,66 | 11,36 | 565.754,00 |
| 17 Mar 2024 | 12,04 | -1,02 | -7,80% | 13,05 | 13,21 | 11,76 | 606.077,00 |
| 16 Mar 2024 | 13,06 | -0,890 | -6,39% | 13,98 | 14,13 | 12,24 | 691.461,00 |
| 15 Mar 2024 | 13,95 | -0,280 | -2,00% | 14,25 | 14,48 | 13,16 | 667.149,00 |
| 14 Mar 2024 | 14,23 | 0,160 | 1,13% | 14,03 | 14,75 | 13,76 | 587.493,00 |
| 13 Mar 2024 | 14,07 | -0,360 | -2,46% | 14,41 | 14,57 | 13,32 | 615.440,00 |
| 12 Mar 2024 | 14,43 | 0,220 | 1,53% | 14,27 | 14,65 | 13,53 | 705.561,00 |
| 11 Mar 2024 | 14,21 | 0,020 | 0,13% | 14,21 | 14,43 | 13,54 | 868.370,00 |
| 10 Mar 2024 | 14,19 | -0,430 | -2,94% | 14,58 | 15,05 | 13,86 | 681.433,00 |
| 09 Mar 2024 | 14,62 | -0,290 | -1,96% | 14,94 | 15,47 | 14,24 | 1.092.890,00 |
| 08 Mar 2024 | 14,91 | -0,510 | -3,32% | 15,38 | 15,57 | 14,55 | 1.086.579,00 |
| 07 Mar 2024 | 15,42 | 2,27 | 17,22% | 13,17 | 17,03 | 12,56 | 3.947.756,00 |
| 06 Mar 2024 | 13,16 | 0,780 | 6,27% | 12,36 | 14,10 | 11,25 | 2.365.152,00 |
| 05 Mar 2024 | 12,38 | -0,230 | -1,85% | 12,62 | 13,08 | 12,07 | 1.216.468,00 |
| 04 Mar 2024 | 12,61 | -0,030 | -0,21% | 12,54 | 13,33 | 11,49 | 1.968.860,00 |
| 03 Mar 2024 | 12,64 | 1,03 | 8,86% | 11,52 | 13,49 | 11,08 | 2.541.382,00 |
| 02 Mar 2024 | 11,61 | 0,500 | 4,54% | 11,14 | 12,07 | 10,83 | 1.733.211,00 |
| 01 Mar 2024 | 11,11 | 0,150 | 1,33% | 10,93 | 11,98 | 10,71 | 3.034.652,00 |
| 29 Feb 2024 | 10,96 | 0,110 | 1,02% | 10,87 | 11,28 | 10,14 | 2.110.030,00 |
| 28 Feb 2024 | 10,85 | 0,240 | 2,25% | 10,58 | 11,20 | 10,43 | 1.714.715,00 |
| 27 Feb 2024 | 10,61 | -0,530 | -4,77% | 11,04 | 11,56 | 10,36 | 2.536.334,00 |
| 26 Feb 2024 | 11,14 | -0,130 | -1,12% | 11,28 | 11,63 | 10,11 | 3.413.832,00 |
| 25 Feb 2024 | 11,27 | -0,070 | -0,63% | 11,38 | 12,86 | 10,92 | 7.365.270,00 |
| 24 Feb 2024 | 11,34 | 3,99 | 54,22% | 7,36 | 12,57 | 7,04 | 8.206.843,00 |
| 23 Feb 2024 | 7,35 | -0,040 | -0,49% | 7,39 | 7,52 | 7,27 | 340.189,00 |
| 22 Feb 2024 | 7,39 | -0,160 | -2,17% | 7,55 | 7,55 | 7,08 | 505.607,00 |
| 21 Feb 2024 | 7,55 | -0,150 | -1,93% | 7,70 | 7,73 | 7,25 | 893.803,00 |
| 20 Feb 2024 | 7,70 | 0,050 | 0,65% | 7,65 | 7,78 | 7,52 | 727.327,00 |
| 19 Feb 2024 | 7,65 | -0,110 | -1,44% | 7,79 | 8,00 | 7,40 | 856.821,00 |
| 18 Feb 2024 | 7,77 | 0,310 | 4,21% | 7,45 | 7,88 | 7,37 | 862.118,00 |
| 17 Feb 2024 | 7,45 | -0,060 | -0,80% | 7,54 | 7,73 | 7,31 | 1.019.816,00 |
| 16 Feb 2024 | 7,51 | 0,620 | 8,95% | 6,90 | 7,54 | 6,90 | 1.033.244,00 |
| 15 Feb 2024 | 6,89 | 0,210 | 3,13% | 6,69 | 6,91 | 6,64 | 317.507,00 |
| 14 Feb 2024 | 6,69 | -0,150 | -2,24% | 6,84 | 6,88 | 6,56 | 421.696,00 |
| 13 Feb 2024 | 6,84 | 0,160 | 2,40% | 6,68 | 6,86 | 6,48 | 354.249,00 |
| 12 Feb 2024 | 6,68 | 0,050 | 0,72% | 6,63 | 6,83 | 6,56 | 365.952,00 |
| 11 Feb 2024 | 6,63 | -0,020 | -0,35% | 6,66 | 6,76 | 6,54 | 198.198,00 |
| 10 Feb 2024 | 6,65 | 0,340 | 5,37% | 6,32 | 6,70 | 6,31 | 546.752,00 |
| 09 Feb 2024 | 6,31 | -0,080 | -1,19% | 6,41 | 6,43 | 6,31 | 347.984,00 |
| 08 Feb 2024 | 6,39 | 0,110 | 1,83% | 6,28 | 6,48 | 6,22 | 395.286,00 |
| 07 Feb 2024 | 6,28 | 0,280 | 4,58% | 6,00 | 6,44 | 6,00 | 549.114,00 |
| 06 Feb 2024 | 6,00 | 0,020 | 0,32% | 5,98 | 6,09 | 5,91 | 215.412,00 |
| 05 Feb 2024 | 5,98 | -0,120 | -2,02% | 6,10 | 6,13 | 5,95 | 161.433,00 |
| 04 Feb 2024 | 6,10 | -0,030 | -0,44% | 6,14 | 6,28 | 6,06 | 191.746,00 |
| 03 Feb 2024 | 6,13 | 0,080 | 1,34% | 6,04 | 6,26 | 6,03 | 257.252,00 |
| 02 Feb 2024 | 6,05 | 0,050 | 0,92% | 6,02 | 6,09 | 5,88 | 444.534,00 |
| 01 Feb 2024 | 6,00 | -0,260 | -4,22% | 6,28 | 6,33 | 5,93 | 771.214,00 |
| 31 Gen 2024 | 6,26 | 0,110 | 1,81% | 6,14 | 6,34 | 6,12 | 490.297,00 |
| 30 Gen 2024 | 6,15 | 0,200 | 3,43% | 5,93 | 6,15 | 5,88 | 455.187,00 |
| 29 Gen 2024 | 5,94 | -0,040 | -0,72% | 5,97 | 6,08 | 5,88 | 298.737,00 |
| 28 Gen 2024 | 5,99 | 0,040 | 0,67% | 5,95 | 6,00 | 5,85 | 199.989,00 |
|
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 |
