Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 23 Mag 2024 | 7,99 | 0,160 | 2,10% | 7,83 | 8,20 | 7,70 | 751.458,00 |
| 22 Mag 2024 | 7,82 | -0,460 | -5,57% | 8,27 | 8,33 | 7,76 | 691.499,00 |
| 21 Mag 2024 | 8,28 | 0,500 | 6,48% | 7,78 | 8,32 | 7,71 | 729.665,00 |
| 20 Mag 2024 | 7,78 | -0,140 | -1,76% | 7,92 | 8,00 | 7,67 | 498.823,00 |
| 19 Mag 2024 | 7,92 | -0,110 | -1,37% | 8,04 | 8,10 | 7,82 | 513.308,00 |
| 18 Mag 2024 | 8,03 | 0,00 | 0,04% | 8,01 | 8,52 | 7,91 | 773.738,00 |
| 17 Mag 2024 | 8,03 | -0,040 | -0,48% | 8,12 | 8,25 | 7,87 | 797.998,00 |
| 16 Mag 2024 | 8,06 | 1,05 | 14,90% | 7,02 | 8,08 | 6,89 | 868.657,00 |
| 15 Mag 2024 | 7,02 | -0,250 | -3,45% | 7,28 | 7,38 | 6,93 | 695.264,00 |
| 14 Mag 2024 | 7,27 | 0,380 | 5,55% | 6,89 | 7,37 | 6,55 | 811.590,00 |
| 13 Mag 2024 | 6,89 | -0,120 | -1,74% | 7,01 | 7,07 | 6,83 | 474.858,00 |
| 12 Mag 2024 | 7,01 | -0,250 | -3,50% | 7,25 | 7,32 | 7,00 | 613.615,00 |
| 11 Mag 2024 | 7,26 | -0,230 | -3,00% | 7,47 | 7,65 | 7,13 | 752.642,00 |
| 10 Mag 2024 | 7,49 | 0,680 | 10,02% | 6,81 | 7,50 | 6,81 | 719.371,00 |
| 09 Mag 2024 | 6,81 | -0,320 | -4,45% | 7,13 | 7,30 | 6,79 | 596.378,00 |
| 08 Mag 2024 | 7,12 | -0,200 | -2,66% | 7,31 | 7,71 | 7,12 | 838.885,00 |
| 07 Mag 2024 | 7,32 | -0,160 | -2,11% | 7,49 | 7,58 | 7,17 | 832.995,00 |
| 06 Mag 2024 | 7,48 | 0,580 | 8,44% | 6,88 | 7,53 | 6,69 | 767.462,00 |
| 05 Mag 2024 | 6,89 | 0,020 | 0,29% | 6,87 | 6,96 | 6,79 | 693.570,00 |
| 04 Mag 2024 | 6,87 | 0,790 | 12,91% | 6,09 | 6,93 | 6,03 | 851.077,00 |
| 03 Mag 2024 | 6,09 | -0,070 | -1,14% | 6,13 | 6,21 | 5,87 | 820.664,00 |
| 02 Mag 2024 | 6,16 | -0,050 | -0,82% | 6,17 | 6,41 | 5,75 | 907.853,00 |
| 01 Mag 2024 | 6,21 | -0,710 | -10,29% | 6,81 | 6,95 | 5,91 | 645.947,00 |
| 30 Apr 2024 | 6,92 | -0,140 | -1,93% | 7,04 | 7,11 | 6,68 | 690.398,00 |
| 29 Apr 2024 | 7,06 | -0,080 | -1,13% | 7,15 | 7,45 | 7,03 | 860.235,00 |
| 28 Apr 2024 | 7,14 | 0,210 | 3,09% | 6,93 | 7,64 | 6,76 | 1.015.647,00 |
| 27 Apr 2024 | 6,92 | -0,220 | -3,08% | 7,13 | 7,52 | 6,90 | 895.594,00 |
| 26 Apr 2024 | 7,14 | 0,270 | 3,97% | 6,92 | 7,23 | 6,61 | 942.429,00 |
| 25 Apr 2024 | 6,87 | -0,030 | -0,48% | 6,89 | 7,31 | 6,72 | 914.806,00 |
| 24 Apr 2024 | 6,90 | -0,130 | -1,83% | 7,06 | 7,26 | 6,85 | 771.151,00 |
| 23 Apr 2024 | 7,03 | 0,600 | 9,38% | 6,43 | 7,25 | 6,34 | 795.132,00 |
| 22 Apr 2024 | 6,43 | 0,210 | 3,31% | 6,18 | 6,48 | 6,08 | 716.438,00 |
| 21 Apr 2024 | 6,22 | 0,620 | 11,00% | 5,58 | 6,25 | 5,51 | 815.913,00 |
| 20 Apr 2024 | 5,61 | -0,090 | -1,61% | 5,70 | 5,86 | 5,27 | 933.695,00 |
| 19 Apr 2024 | 5,70 | 0,300 | 5,54% | 5,41 | 5,88 | 5,22 | 1.003.101,00 |
| 18 Apr 2024 | 5,40 | -0,080 | -1,50% | 5,49 | 5,65 | 5,21 | 963.158,00 |
| 17 Apr 2024 | 5,48 | 0,270 | 5,18% | 5,22 | 5,54 | 4,92 | 926.647,00 |
| 16 Apr 2024 | 5,21 | -0,500 | -8,71% | 5,67 | 5,83 | 4,99 | 876.243,00 |
| 15 Apr 2024 | 5,71 | 0,470 | 8,95% | 5,20 | 5,73 | 4,98 | 1.051.624,00 |
| 14 Apr 2024 | 5,24 | -0,540 | -9,36% | 5,77 | 5,86 | 4,34 | 1.144.691,00 |
| 13 Apr 2024 | 5,78 | -1,03 | -15,14% | 6,81 | 6,92 | 5,56 | 800.684,00 |
| 12 Apr 2024 | 6,81 | -0,170 | -2,46% | 6,99 | 7,32 | 6,74 | 807.909,00 |
| 11 Apr 2024 | 6,98 | -0,240 | -3,30% | 7,22 | 7,32 | 6,69 | 848.208,00 |
| 10 Apr 2024 | 7,22 | -0,150 | -1,98% | 7,39 | 7,68 | 7,18 | 987.413,00 |
| 09 Apr 2024 | 7,37 | 0,450 | 6,49% | 6,92 | 7,55 | 6,84 | 945.629,00 |
| 08 Apr 2024 | 6,92 | -0,140 | -1,96% | 7,01 | 7,14 | 6,82 | 757.312,00 |
| 07 Apr 2024 | 7,06 | -0,150 | -2,11% | 7,18 | 7,31 | 6,90 | 877.151,00 |
| 06 Apr 2024 | 7,21 | 0,500 | 7,40% | 6,72 | 7,49 | 6,48 | 1.287.353,00 |
| 05 Apr 2024 | 6,71 | 0,080 | 1,22% | 6,59 | 7,02 | 6,34 | 1.076.254,00 |
| 04 Apr 2024 | 6,63 | 0,410 | 6,50% | 6,22 | 6,91 | 6,10 | 1.018.830,00 |
| 03 Apr 2024 | 6,23 | -0,560 | -8,23% | 6,74 | 6,74 | 6,12 | 764.671,00 |
| 02 Apr 2024 | 6,78 | -0,510 | -7,04% | 7,29 | 7,37 | 6,57 | 746.276,00 |
| 01 Apr 2024 | 7,30 | 0,370 | 5,28% | 6,93 | 7,35 | 6,91 | 660.367,00 |
| 31 Mar 2024 | 6,93 | -0,040 | -0,60% | 6,96 | 7,32 | 6,91 | 668.630,00 |
| 30 Mar 2024 | 6,97 | -0,230 | -3,18% | 7,19 | 7,20 | 6,86 | 644.654,00 |
| 29 Mar 2024 | 7,20 | -0,050 | -0,74% | 7,25 | 7,43 | 7,12 | 714.361,00 |
| 28 Mar 2024 | 7,26 | -0,380 | -4,98% | 7,61 | 7,87 | 7,10 | 904.751,00 |
| 27 Mar 2024 | 7,64 | 0,210 | 2,87% | 7,42 | 8,08 | 7,42 | 1.030.741,00 |
| 26 Mar 2024 | 7,42 | 0,470 | 6,68% | 7,01 | 7,76 | 7,00 | 1.011.728,00 |
| 25 Mar 2024 | 6,96 | 0,340 | 5,12% | 6,63 | 7,00 | 6,43 | 746.508,00 |
| 24 Mar 2024 | 6,62 | 0,180 | 2,72% | 6,44 | 6,80 | 6,37 | 801.759,00 |
| 23 Mar 2024 | 6,45 | -0,010 | -0,19% | 6,43 | 6,79 | 6,21 | 697.428,00 |
| 22 Mar 2024 | 6,46 | -0,440 | -6,39% | 6,85 | 6,93 | 6,42 | 733.292,00 |
| 21 Mar 2024 | 6,90 | 0,490 | 7,63% | 6,32 | 6,97 | 6,03 | 680.400,00 |
| 20 Mar 2024 | 6,41 | -0,620 | -8,77% | 7,00 | 7,06 | 6,26 | 934.971,00 |
| 19 Mar 2024 | 7,03 | -1,15 | -14,10% | 8,15 | 8,53 | 6,86 | 1.073.700,00 |
| 18 Mar 2024 | 8,18 | 1,42 | 21,05% | 6,78 | 8,44 | 6,63 | 985.419,00 |
| 17 Mar 2024 | 6,76 | -0,750 | -10,00% | 7,39 | 7,97 | 6,53 | 1.002.000,00 |
| 16 Mar 2024 | 7,51 | -1,32 | -14,94% | 8,89 | 9,01 | 7,07 | 873.650,00 |
| 15 Mar 2024 | 8,83 | 1,08 | 13,94% | 7,86 | 8,88 | 7,64 | 687.427,00 |
| 14 Mar 2024 | 7,75 | -0,270 | -3,39% | 8,05 | 8,47 | 7,60 | 789.874,00 |
| 13 Mar 2024 | 8,02 | 1,32 | 19,78% | 6,66 | 8,04 | 6,66 | 951.052,00 |
| 12 Mar 2024 | 6,69 | 0,730 | 12,20% | 5,99 | 7,20 | 5,69 | 954.778,00 |
| 11 Mar 2024 | 5,97 | -0,260 | -4,11% | 6,16 | 6,18 | 5,80 | 792.970,00 |
| 10 Mar 2024 | 6,22 | 0,510 | 8,95% | 5,68 | 6,49 | 5,60 | 1.041.578,00 |
| 09 Mar 2024 | 5,71 | 0,200 | 3,57% | 5,57 | 5,76 | 5,22 | 1.122.159,00 |
| 08 Mar 2024 | 5,51 | -0,320 | -5,44% | 5,82 | 6,10 | 5,45 | 1.202.349,00 |
| 07 Mar 2024 | 5,83 | 1,58 | 37,17% | 4,30 | 5,90 | 4,00 | 1.357.248,00 |
| 06 Mar 2024 | 4,25 | -0,080 | -1,87% | 4,32 | 4,48 | 3,83 | 1.326.328,00 |
| 05 Mar 2024 | 4,33 | -0,080 | -1,84% | 4,45 | 4,76 | 4,23 | 1.378.007,00 |
| 04 Mar 2024 | 4,41 | -0,030 | -0,61% | 4,44 | 4,50 | 3,90 | 1.351.877,00 |
| 03 Mar 2024 | 4,44 | 0,480 | 12,23% | 3,96 | 4,44 | 3,88 | 1.264.103,00 |
| 02 Mar 2024 | 3,96 | 0,090 | 2,20% | 3,87 | 4,12 | 3,86 | 1.073.919,00 |
| 01 Mar 2024 | 3,87 | -0,010 | -0,18% | 3,90 | 4,09 | 3,72 | 1.282.411,00 |
| 29 Feb 2024 | 3,88 | -0,080 | -1,90% | 3,96 | 4,07 | 3,69 | 1.269.685,00 |
| 28 Feb 2024 | 3,95 | -0,150 | -3,59% | 4,09 | 4,15 | 3,87 | 1.327.335,00 |
| 27 Feb 2024 | 4,10 | 0,390 | 10,51% | 3,71 | 4,19 | 3,64 | 1.633.968,00 |
| 26 Feb 2024 | 3,71 | -0,150 | -3,79% | 3,88 | 3,88 | 3,66 | 1.258.579,00 |
| 25 Feb 2024 | 3,86 | 0,500 | 14,80% | 3,37 | 3,89 | 3,29 | 1.731.410,00 |
| 24 Feb 2024 | 3,36 | 0,110 | 3,42% | 3,25 | 3,43 | 3,15 | 1.214.613,00 |
|
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 |
