Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 17 Mag 2024 | 8,53 | 0,080 | 0,93% | 8,45 | 8,53 | 8,27 | 428.487,00 |
| 16 Mag 2024 | 8,45 | 0,330 | 4,01% | 8,14 | 8,53 | 7,99 | 441.875,00 |
| 15 Mag 2024 | 8,13 | -0,270 | -3,24% | 8,44 | 8,45 | 8,12 | 284.387,00 |
| 14 Mag 2024 | 8,40 | -0,080 | -0,99% | 8,49 | 8,68 | 8,27 | 269.680,00 |
| 13 Mag 2024 | 8,48 | -0,030 | -0,31% | 8,51 | 8,67 | 8,47 | 134.328,00 |
| 12 Mag 2024 | 8,51 | -0,140 | -1,63% | 8,67 | 8,76 | 8,50 | 190.216,00 |
| 11 Mag 2024 | 8,65 | -0,480 | -5,23% | 9,12 | 9,17 | 8,61 | 284.421,00 |
| 10 Mag 2024 | 9,13 | 0,010 | 0,10% | 9,11 | 9,30 | 8,88 | 374.315,00 |
| 09 Mag 2024 | 9,12 | 0,140 | 1,51% | 8,98 | 9,34 | 8,85 | 479.836,00 |
| 08 Mag 2024 | 8,98 | -0,220 | -2,39% | 9,20 | 9,39 | 8,96 | 430.460,00 |
| 07 Mag 2024 | 9,20 | -0,130 | -1,44% | 9,32 | 9,51 | 9,18 | 453.653,00 |
| 06 Mag 2024 | 9,34 | 0,650 | 7,43% | 8,69 | 9,40 | 8,62 | 344.147,00 |
| 05 Mag 2024 | 8,69 | -0,070 | -0,77% | 8,79 | 8,84 | 8,65 | 222.423,00 |
| 04 Mag 2024 | 8,76 | 0,090 | 1,09% | 8,67 | 8,92 | 8,54 | 333.023,00 |
| 03 Mag 2024 | 8,66 | -0,110 | -1,21% | 8,75 | 9,03 | 8,58 | 552.232,00 |
| 02 Mag 2024 | 8,77 | 0,270 | 3,18% | 8,49 | 8,81 | 8,10 | 879.544,00 |
| 01 Mag 2024 | 8,50 | 0,340 | 4,22% | 8,20 | 8,59 | 7,64 | 518.728,00 |
| 30 Apr 2024 | 8,16 | -0,020 | -0,28% | 8,19 | 8,26 | 7,93 | 335.758,00 |
| 29 Apr 2024 | 8,18 | -0,220 | -2,58% | 8,35 | 8,52 | 8,16 | 214.366,00 |
| 28 Apr 2024 | 8,40 | 0,080 | 1,01% | 8,27 | 8,48 | 8,09 | 287.312,00 |
| 27 Apr 2024 | 8,31 | -0,020 | -0,25% | 8,29 | 8,40 | 8,13 | 317.418,00 |
| 26 Apr 2024 | 8,33 | -0,070 | -0,87% | 8,36 | 8,50 | 8,21 | 380.006,00 |
| 25 Apr 2024 | 8,41 | -0,290 | -3,35% | 8,70 | 8,88 | 8,32 | 535.876,00 |
| 24 Apr 2024 | 8,70 | -0,220 | -2,48% | 8,96 | 9,09 | 8,66 | 692.994,00 |
| 23 Apr 2024 | 8,92 | 0,200 | 2,28% | 8,71 | 9,02 | 8,67 | 574.281,00 |
| 22 Apr 2024 | 8,72 | 0,050 | 0,59% | 8,69 | 8,82 | 8,49 | 321.278,00 |
| 21 Apr 2024 | 8,67 | 0,490 | 6,04% | 8,16 | 8,70 | 8,10 | 293.360,00 |
| 20 Apr 2024 | 8,17 | -0,020 | -0,22% | 8,20 | 8,38 | 7,63 | 563.626,00 |
| 19 Apr 2024 | 8,19 | 0,150 | 1,80% | 8,04 | 8,32 | 7,88 | 462.889,00 |
| 18 Apr 2024 | 8,05 | -0,120 | -1,42% | 8,19 | 8,28 | 7,82 | 460.691,00 |
| 17 Apr 2024 | 8,16 | 0,040 | 0,50% | 8,12 | 8,25 | 7,78 | 610.768,00 |
| 16 Apr 2024 | 8,12 | -0,220 | -2,60% | 8,35 | 8,73 | 7,86 | 796.028,00 |
| 15 Apr 2024 | 8,34 | 0,240 | 2,94% | 8,06 | 8,54 | 7,84 | 764.707,00 |
| 14 Apr 2024 | 8,10 | -1,29 | -13,69% | 9,38 | 9,39 | 7,34 | 940.069,00 |
| 13 Apr 2024 | 9,39 | -1,36 | -12,62% | 10,73 | 10,90 | 8,76 | 550.729,00 |
| 12 Apr 2024 | 10,74 | -0,060 | -0,52% | 10,80 | 10,95 | 10,59 | 384.095,00 |
| 11 Apr 2024 | 10,80 | -0,050 | -0,47% | 10,80 | 10,89 | 10,46 | 500.114,00 |
| 10 Apr 2024 | 10,85 | -0,460 | -4,05% | 11,30 | 11,33 | 10,78 | 475.954,00 |
| 09 Apr 2024 | 11,31 | 0,220 | 1,98% | 11,05 | 11,41 | 10,92 | 499.733,00 |
| 08 Apr 2024 | 11,09 | -0,030 | -0,24% | 11,16 | 11,23 | 10,93 | 299.135,00 |
| 07 Apr 2024 | 11,11 | 0,220 | 2,03% | 10,91 | 11,18 | 10,84 | 218.769,00 |
| 06 Apr 2024 | 10,89 | -0,130 | -1,13% | 10,97 | 11,06 | 10,64 | 436.883,00 |
| 05 Apr 2024 | 11,02 | 0,160 | 1,50% | 10,86 | 11,27 | 10,66 | 485.889,00 |
| 04 Apr 2024 | 10,85 | -0,110 | -1,04% | 10,97 | 11,24 | 10,65 | 576.712,00 |
| 03 Apr 2024 | 10,97 | -0,700 | -6,01% | 11,66 | 11,68 | 10,82 | 635.004,00 |
| 02 Apr 2024 | 11,67 | -0,620 | -5,06% | 12,29 | 12,39 | 11,39 | 565.662,00 |
| 01 Apr 2024 | 12,29 | 0,030 | 0,25% | 12,27 | 12,40 | 12,15 | 315.457,00 |
| 31 Mar 2024 | 12,26 | -0,280 | -2,22% | 12,54 | 12,84 | 12,22 | 495.479,00 |
| 30 Mar 2024 | 12,54 | 0,240 | 1,98% | 12,30 | 12,62 | 12,05 | 571.227,00 |
| 29 Mar 2024 | 12,30 | -0,350 | -2,76% | 12,65 | 12,66 | 12,16 | 564.984,00 |
| 28 Mar 2024 | 12,64 | 0,430 | 3,49% | 12,22 | 12,93 | 11,82 | 653.218,00 |
| 27 Mar 2024 | 12,22 | 0,030 | 0,27% | 12,18 | 12,38 | 11,93 | 490.134,00 |
| 26 Mar 2024 | 12,19 | 0,570 | 4,87% | 11,61 | 12,29 | 11,54 | 479.239,00 |
| 25 Mar 2024 | 11,62 | 0,280 | 2,44% | 11,37 | 11,68 | 11,28 | 283.878,00 |
| 24 Mar 2024 | 11,34 | -0,030 | -0,23% | 11,36 | 11,64 | 11,24 | 313.761,00 |
| 23 Mar 2024 | 11,37 | -0,280 | -2,39% | 11,63 | 11,84 | 11,10 | 518.655,00 |
| 22 Mar 2024 | 11,65 | -0,090 | -0,77% | 11,73 | 11,98 | 11,51 | 560.737,00 |
| 21 Mar 2024 | 11,74 | 0,820 | 7,46% | 10,89 | 11,79 | 10,71 | 728.812,00 |
| 20 Mar 2024 | 10,92 | -0,820 | -7,00% | 11,73 | 11,81 | 10,64 | 710.159,00 |
| 19 Mar 2024 | 11,74 | -0,530 | -4,32% | 12,27 | 12,44 | 11,54 | 612.556,00 |
| 18 Mar 2024 | 12,27 | 0,330 | 2,81% | 12,00 | 12,39 | 11,49 | 617.785,00 |
| 17 Mar 2024 | 11,94 | -0,700 | -5,52% | 12,63 | 12,87 | 11,67 | 634.824,00 |
| 16 Mar 2024 | 12,64 | -0,970 | -7,15% | 13,67 | 13,84 | 12,01 | 659.606,00 |
| 15 Mar 2024 | 13,61 | -0,510 | -3,60% | 14,17 | 14,24 | 12,93 | 665.334,00 |
| 14 Mar 2024 | 14,12 | 0,710 | 5,30% | 13,41 | 14,13 | 13,26 | 545.082,00 |
| 13 Mar 2024 | 13,41 | -0,300 | -2,22% | 13,71 | 13,81 | 12,66 | 563.854,00 |
| 12 Mar 2024 | 13,71 | 0,560 | 4,25% | 13,17 | 13,84 | 12,80 | 626.221,00 |
| 11 Mar 2024 | 13,15 | -0,210 | -1,55% | 13,35 | 13,55 | 12,90 | 566.165,00 |
| 10 Mar 2024 | 13,36 | 0,00 | 0,00% | 13,38 | 13,88 | 13,30 | 551.386,00 |
| 09 Mar 2024 | 13,36 | -0,560 | -3,99% | 13,90 | 14,00 | 13,02 | 480.012,00 |
| 08 Mar 2024 | 13,91 | -0,300 | -2,14% | 14,32 | 14,46 | 13,55 | 608.700,00 |
| 07 Mar 2024 | 14,22 | 2,20 | 18,32% | 12,01 | 14,24 | 11,53 | 593.580,00 |
| 06 Mar 2024 | 12,02 | -0,490 | -3,91% | 12,44 | 12,88 | 11,33 | 618.911,00 |
| 05 Mar 2024 | 12,51 | 0,370 | 3,05% | 12,14 | 12,84 | 12,13 | 644.931,00 |
| 04 Mar 2024 | 12,14 | -0,060 | -0,52% | 12,21 | 12,28 | 11,23 | 537.291,00 |
| 03 Mar 2024 | 12,20 | 0,580 | 4,99% | 11,63 | 12,20 | 11,60 | 613.632,00 |
| 02 Mar 2024 | 11,62 | 0,310 | 2,74% | 11,26 | 11,62 | 11,20 | 536.378,00 |
| 01 Mar 2024 | 11,31 | -0,130 | -1,15% | 11,39 | 12,21 | 11,00 | 594.198,00 |
| 29 Feb 2024 | 11,44 | 0,230 | 2,06% | 11,21 | 11,70 | 10,99 | 523.347,00 |
| 28 Feb 2024 | 11,21 | 0,080 | 0,73% | 11,13 | 11,49 | 10,87 | 590.412,00 |
| 27 Feb 2024 | 11,13 | 0,750 | 7,22% | 10,37 | 11,16 | 10,27 | 502.456,00 |
| 26 Feb 2024 | 10,38 | -0,030 | -0,32% | 10,41 | 10,45 | 10,21 | 318.335,00 |
| 25 Feb 2024 | 10,41 | 0,450 | 4,56% | 9,96 | 10,58 | 9,77 | 545.288,00 |
| 24 Feb 2024 | 9,96 | 0,150 | 1,57% | 9,82 | 10,05 | 9,68 | 487.108,00 |
| 23 Feb 2024 | 9,81 | -0,180 | -1,76% | 9,98 | 10,05 | 9,71 | 560.359,00 |
| 22 Feb 2024 | 9,98 | -0,370 | -3,58% | 10,35 | 10,38 | 9,74 | 532.882,00 |
| 21 Feb 2024 | 10,35 | -0,410 | -3,82% | 10,75 | 10,76 | 10,02 | 556.335,00 |
| 20 Feb 2024 | 10,76 | 0,180 | 1,74% | 10,57 | 10,79 | 10,48 | 552.246,00 |
| 19 Feb 2024 | 10,58 | 0,300 | 2,93% | 10,25 | 10,64 | 10,20 | 432.445,00 |
| 18 Feb 2024 | 10,28 | 0,040 | 0,37% | 10,24 | 10,33 | 9,88 | 376.113,00 |
|
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 |
