Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 11 Mag 2024 | 6,76 | -0,290 | -4,07% | 7,04 | 7,15 | 6,70 | 673.587,00 |
| 10 Mag 2024 | 7,05 | 0,050 | 0,65% | 6,99 | 7,09 | 6,78 | 664.838,00 |
| 09 Mag 2024 | 7,00 | -0,010 | -0,13% | 7,03 | 7,19 | 6,90 | 729.731,00 |
| 08 Mag 2024 | 7,01 | -0,130 | -1,76% | 7,13 | 7,30 | 6,98 | 691.334,00 |
| 07 Mag 2024 | 7,14 | -0,170 | -2,27% | 7,31 | 7,47 | 7,06 | 802.776,00 |
| 06 Mag 2024 | 7,30 | 0,180 | 2,54% | 7,13 | 7,40 | 7,02 | 739.262,00 |
| 05 Mag 2024 | 7,12 | -0,140 | -1,98% | 7,27 | 7,27 | 7,11 | 640.732,00 |
| 04 Mag 2024 | 7,27 | -0,010 | -0,17% | 7,30 | 7,38 | 7,00 | 1.143.678,00 |
| 03 Mag 2024 | 7,28 | 0,410 | 5,90% | 6,88 | 7,41 | 6,69 | 1.030.177,00 |
| 02 Mag 2024 | 6,87 | 0,450 | 6,92% | 6,43 | 6,93 | 6,13 | 1.447.508,00 |
| 01 Mag 2024 | 6,43 | -0,170 | -2,56% | 6,60 | 6,67 | 6,07 | 1.135.182,00 |
| 30 Apr 2024 | 6,60 | -0,120 | -1,81% | 6,71 | 6,83 | 6,47 | 729.162,00 |
| 29 Apr 2024 | 6,72 | -0,090 | -1,32% | 6,80 | 6,95 | 6,69 | 505.206,00 |
| 28 Apr 2024 | 6,81 | 0,040 | 0,65% | 6,76 | 6,87 | 6,57 | 709.443,00 |
| 27 Apr 2024 | 6,76 | -0,100 | -1,49% | 6,85 | 6,95 | 6,71 | 763.829,00 |
| 26 Apr 2024 | 6,87 | -0,070 | -0,94% | 6,94 | 7,00 | 6,70 | 826.134,00 |
| 25 Apr 2024 | 6,93 | -0,310 | -4,29% | 7,25 | 7,50 | 6,86 | 984.917,00 |
| 24 Apr 2024 | 7,24 | -0,230 | -3,05% | 7,47 | 7,54 | 7,20 | 986.769,00 |
| 23 Apr 2024 | 7,47 | 0,330 | 4,66% | 7,13 | 7,58 | 7,10 | 990.043,00 |
| 22 Apr 2024 | 7,14 | -0,060 | -0,86% | 7,20 | 7,29 | 6,96 | 627.139,00 |
| 21 Apr 2024 | 7,20 | 0,520 | 7,81% | 6,70 | 7,28 | 6,61 | 673.943,00 |
| 20 Apr 2024 | 6,68 | -0,100 | -1,49% | 6,78 | 6,92 | 6,29 | 1.055.254,00 |
| 19 Apr 2024 | 6,78 | 0,190 | 2,93% | 6,58 | 6,83 | 6,45 | 725.744,00 |
| 18 Apr 2024 | 6,59 | -0,100 | -1,50% | 6,72 | 6,78 | 6,36 | 770.069,00 |
| 17 Apr 2024 | 6,69 | -0,030 | -0,50% | 6,71 | 6,82 | 6,38 | 879.946,00 |
| 16 Apr 2024 | 6,72 | -0,140 | -2,07% | 6,87 | 7,21 | 6,49 | 1.248.597,00 |
| 15 Apr 2024 | 6,86 | 0,420 | 6,47% | 6,46 | 6,93 | 6,19 | 1.255.640,00 |
| 14 Apr 2024 | 6,45 | -0,800 | -11,02% | 7,24 | 7,33 | 5,76 | 1.158.346,00 |
| 13 Apr 2024 | 7,24 | -1,12 | -13,36% | 8,34 | 8,49 | 6,67 | 1.353.836,00 |
| 12 Apr 2024 | 8,36 | -0,050 | -0,60% | 8,42 | 8,52 | 8,19 | 835.060,00 |
| 11 Apr 2024 | 8,41 | -0,260 | -2,98% | 8,67 | 8,70 | 8,19 | 1.068.141,00 |
| 10 Apr 2024 | 8,67 | -0,370 | -4,11% | 9,04 | 9,11 | 8,63 | 970.084,00 |
| 09 Apr 2024 | 9,04 | 0,340 | 3,89% | 8,70 | 9,09 | 8,58 | 767.224,00 |
| 08 Apr 2024 | 8,70 | 0,210 | 2,51% | 8,52 | 8,74 | 8,46 | 736.418,00 |
| 07 Apr 2024 | 8,49 | 0,090 | 1,06% | 8,39 | 8,56 | 8,33 | 637.700,00 |
| 06 Apr 2024 | 8,40 | -0,090 | -1,06% | 8,47 | 8,51 | 8,08 | 838.010,00 |
| 05 Apr 2024 | 8,49 | 0,060 | 0,68% | 8,45 | 8,71 | 8,26 | 935.801,00 |
| 04 Apr 2024 | 8,43 | -0,130 | -1,57% | 8,60 | 8,78 | 8,29 | 892.355,00 |
| 03 Apr 2024 | 8,57 | -0,590 | -6,42% | 9,19 | 9,19 | 8,38 | 1.047.380,00 |
| 02 Apr 2024 | 9,15 | -0,480 | -4,95% | 9,62 | 9,74 | 8,93 | 983.986,00 |
| 01 Apr 2024 | 9,63 | 0,200 | 2,16% | 9,41 | 9,64 | 9,41 | 481.604,00 |
| 31 Mar 2024 | 9,43 | -0,150 | -1,61% | 9,58 | 9,70 | 9,39 | 611.382,00 |
| 30 Mar 2024 | 9,58 | 0,060 | 0,65% | 9,54 | 9,79 | 9,34 | 1.040.849,00 |
| 29 Mar 2024 | 9,52 | 0,100 | 1,06% | 9,41 | 9,66 | 9,30 | 947.079,00 |
| 28 Mar 2024 | 9,42 | -0,270 | -2,80% | 9,69 | 9,81 | 9,31 | 1.043.746,00 |
| 27 Mar 2024 | 9,69 | -0,040 | -0,40% | 9,70 | 10,06 | 9,53 | 1.087.088,00 |
| 26 Mar 2024 | 9,73 | 0,370 | 3,90% | 9,37 | 9,83 | 9,29 | 977.667,00 |
| 25 Mar 2024 | 9,37 | 0,370 | 4,08% | 9,02 | 9,43 | 8,96 | 698.609,00 |
| 24 Mar 2024 | 9,00 | 0,090 | 0,98% | 8,90 | 9,22 | 8,85 | 665.768,00 |
| 23 Mar 2024 | 8,91 | -0,270 | -2,89% | 9,18 | 9,36 | 8,69 | 973.530,00 |
| 22 Mar 2024 | 9,18 | -0,310 | -3,25% | 9,49 | 9,58 | 9,07 | 1.087.984,00 |
| 21 Mar 2024 | 9,48 | 0,730 | 8,35% | 8,75 | 9,55 | 8,51 | 1.302.477,00 |
| 20 Mar 2024 | 8,75 | -1,16 | -11,73% | 9,91 | 9,95 | 8,60 | 1.215.006,00 |
| 19 Mar 2024 | 9,92 | -0,150 | -1,45% | 10,08 | 10,42 | 9,63 | 1.056.175,00 |
| 18 Mar 2024 | 10,06 | 0,370 | 3,83% | 9,69 | 10,25 | 9,27 | 993.031,00 |
| 17 Mar 2024 | 9,69 | -1,16 | -10,66% | 10,83 | 10,90 | 9,55 | 1.167.321,00 |
| 16 Mar 2024 | 10,85 | -0,620 | -5,39% | 11,47 | 11,70 | 10,14 | 1.024.038,00 |
| 15 Mar 2024 | 11,47 | 0,240 | 2,13% | 11,37 | 11,83 | 10,78 | 1.113.794,00 |
| 14 Mar 2024 | 11,23 | 0,510 | 4,72% | 10,73 | 11,28 | 10,64 | 1.141.803,00 |
| 13 Mar 2024 | 10,72 | -0,330 | -2,96% | 11,02 | 11,11 | 10,24 | 1.085.570,00 |
| 12 Mar 2024 | 11,05 | 0,790 | 7,69% | 10,27 | 11,24 | 9,98 | 1.144.916,00 |
| 11 Mar 2024 | 10,26 | -0,260 | -2,48% | 10,51 | 10,57 | 10,00 | 845.676,00 |
| 10 Mar 2024 | 10,52 | -0,120 | -1,16% | 10,64 | 10,93 | 10,41 | 1.017.112,00 |
| 09 Mar 2024 | 10,64 | 0,230 | 2,19% | 10,41 | 10,70 | 9,99 | 1.079.119,00 |
| 08 Mar 2024 | 10,41 | -0,080 | -0,77% | 10,49 | 11,00 | 10,25 | 1.012.607,00 |
| 07 Mar 2024 | 10,50 | 1,14 | 12,13% | 9,31 | 10,55 | 8,94 | 1.187.243,00 |
| 06 Mar 2024 | 9,36 | -0,580 | -5,80% | 9,87 | 10,75 | 8,69 | 1.402.258,00 |
| 05 Mar 2024 | 9,94 | 0,150 | 1,55% | 9,78 | 10,31 | 9,63 | 1.454.958,00 |
| 04 Mar 2024 | 9,79 | 0,350 | 3,76% | 9,45 | 9,89 | 8,87 | 1.374.920,00 |
| 03 Mar 2024 | 9,43 | 0,790 | 9,12% | 8,66 | 9,45 | 8,60 | 1.206.900,00 |
| 02 Mar 2024 | 8,64 | 0,380 | 4,56% | 8,25 | 8,66 | 8,23 | 932.965,00 |
| 01 Mar 2024 | 8,27 | -0,070 | -0,87% | 8,35 | 8,87 | 8,03 | 1.106.271,00 |
| 29 Feb 2024 | 8,34 | -0,020 | -0,18% | 8,36 | 8,71 | 7,72 | 1.247.862,00 |
| 28 Feb 2024 | 8,35 | 0,260 | 3,19% | 8,10 | 8,45 | 8,00 | 1.395.461,00 |
| 27 Feb 2024 | 8,09 | 0,160 | 1,99% | 7,93 | 8,10 | 7,59 | 1.071.722,00 |
| 26 Feb 2024 | 7,94 | 0,140 | 1,78% | 7,79 | 7,94 | 7,68 | 827.722,00 |
| 25 Feb 2024 | 7,80 | 0,230 | 2,99% | 7,57 | 7,89 | 7,43 | 1.029.056,00 |
| 24 Feb 2024 | 7,57 | 0,090 | 1,17% | 7,47 | 7,64 | 7,27 | 1.133.868,00 |
| 23 Feb 2024 | 7,48 | 0,010 | 0,17% | 7,48 | 7,68 | 7,28 | 1.027.951,00 |
| 22 Feb 2024 | 7,47 | -0,270 | -3,48% | 7,73 | 7,74 | 7,23 | 1.034.742,00 |
| 21 Feb 2024 | 7,74 | -0,290 | -3,65% | 8,03 | 8,11 | 7,43 | 1.385.244,00 |
| 20 Feb 2024 | 8,03 | 0,210 | 2,64% | 7,83 | 8,14 | 7,65 | 1.303.867,00 |
| 19 Feb 2024 | 7,83 | 0,140 | 1,81% | 7,70 | 7,92 | 7,68 | 769.119,00 |
| 18 Feb 2024 | 7,69 | 0,030 | 0,44% | 7,67 | 7,71 | 7,34 | 720.709,00 |
| 17 Feb 2024 | 7,65 | -0,110 | -1,38% | 7,77 | 7,86 | 7,55 | 914.633,00 |
| 16 Feb 2024 | 7,76 | 0,110 | 1,42% | 7,65 | 7,95 | 7,53 | 1.121.658,00 |
| 15 Feb 2024 | 7,65 | 0,310 | 4,17% | 7,35 | 7,71 | 7,27 | 1.116.236,00 |
| 14 Feb 2024 | 7,35 | 0,00 | 0,00% | 7,33 | 7,45 | 7,15 | 930.990,00 |
| 13 Feb 2024 | 7,35 | 0,260 | 3,61% | 7,10 | 7,37 | 6,98 | 976.753,00 |
| 12 Feb 2024 | 7,09 | -0,120 | -1,61% | 7,21 | 7,34 | 7,08 | 780.685,00 |
| 11 Feb 2024 | 7,21 | 0,010 | 0,15% | 7,19 | 7,29 | 7,06 | 620.660,00 |
|
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 |
