Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 13 Mag 2024 | 9,99 | 0,100 | 1,04% | 10,07 | 10,09 | 9,80 | 1.433,00 |
| 12 Mag 2024 | 9,89 | 0,220 | 2,23% | 9,78 | 10,09 | 9,58 | 1.722,00 |
| 11 Mag 2024 | 9,67 | -0,200 | -2,01% | 9,80 | 10,24 | 9,58 | 1.957,00 |
| 10 Mag 2024 | 9,87 | 0,310 | 3,29% | 9,50 | 9,98 | 9,42 | 1.825,00 |
| 09 Mag 2024 | 9,56 | -0,210 | -2,15% | 9,96 | 10,02 | 9,42 | 2.014,00 |
| 08 Mag 2024 | 9,77 | -0,390 | -3,86% | 10,28 | 10,32 | 9,70 | 1.966,00 |
| 07 Mag 2024 | 10,16 | -0,290 | -2,80% | 10,49 | 11,12 | 10,15 | 1.937,00 |
| 06 Mag 2024 | 10,45 | 0,260 | 2,54% | 10,34 | 10,62 | 10,03 | 1.692,00 |
| 05 Mag 2024 | 10,20 | -0,160 | -1,56% | 10,29 | 10,80 | 10,08 | 1.973,00 |
| 04 Mag 2024 | 10,36 | 1,01 | 10,81% | 9,20 | 13,14 | 9,19 | 2.643,00 |
| 03 Mag 2024 | 9,35 | 0,580 | 6,65% | 8,65 | 9,57 | 8,46 | 2.606,00 |
| 02 Mag 2024 | 8,76 | -0,120 | -1,36% | 8,88 | 8,98 | 7,89 | 2.972,00 |
| 01 Mag 2024 | 8,88 | -1,04 | -10,44% | 9,66 | 10,09 | 8,76 | 2.289,00 |
| 30 Apr 2024 | 9,92 | -0,010 | -0,10% | 10,12 | 10,19 | 9,52 | 2.054,00 |
| 29 Apr 2024 | 9,93 | -0,180 | -1,77% | 10,04 | 10,36 | 9,92 | 1.771,00 |
| 28 Apr 2024 | 10,11 | 0,210 | 2,10% | 10,01 | 10,11 | 9,68 | 1.934,00 |
| 27 Apr 2024 | 9,90 | -0,640 | -6,10% | 10,52 | 10,64 | 9,89 | 2.107,00 |
| 26 Apr 2024 | 10,55 | 0,100 | 0,96% | 10,57 | 10,68 | 10,05 | 2.127,00 |
| 25 Apr 2024 | 10,44 | -0,810 | -7,23% | 11,28 | 11,70 | 10,40 | 1.923,00 |
| 24 Apr 2024 | 11,26 | -0,140 | -1,23% | 11,32 | 11,65 | 11,18 | 1.764,00 |
| 23 Apr 2024 | 11,40 | 0,460 | 4,24% | 10,77 | 11,82 | 10,77 | 1.664,00 |
| 22 Apr 2024 | 10,93 | -0,090 | -0,80% | 10,96 | 11,12 | 10,61 | 1.604,00 |
| 21 Apr 2024 | 11,02 | 1,28 | 13,09% | 9,83 | 11,05 | 9,61 | 1.931,00 |
| 20 Apr 2024 | 9,75 | 0,350 | 3,76% | 9,30 | 10,01 | 8,70 | 2.712,00 |
| 19 Apr 2024 | 9,39 | 0,260 | 2,82% | 9,25 | 9,42 | 8,99 | 2.474,00 |
| 18 Apr 2024 | 9,14 | -0,470 | -4,87% | 9,65 | 9,77 | 9,04 | 2.208,00 |
| 17 Apr 2024 | 9,60 | -0,200 | -1,99% | 9,76 | 9,98 | 9,19 | 2.620,00 |
| 16 Apr 2024 | 9,80 | -1,27 | -11,46% | 10,92 | 11,38 | 9,73 | 2.344,00 |
| 15 Apr 2024 | 11,07 | 0,780 | 7,53% | 9,83 | 11,30 | 9,77 | 3.100,00 |
| 14 Apr 2024 | 10,29 | -1,92 | -15,72% | 12,37 | 12,45 | 9,39 | 2.502,00 |
| 13 Apr 2024 | 12,21 | -3,42 | -21,85% | 15,59 | 15,91 | 11,41 | 1.692,00 |
| 12 Apr 2024 | 15,63 | 1,13 | 7,76% | 14,53 | 15,65 | 14,33 | 1.593,00 |
| 11 Apr 2024 | 14,50 | 0,210 | 1,50% | 14,37 | 14,69 | 13,83 | 1.530,00 |
| 10 Apr 2024 | 14,29 | -0,310 | -2,09% | 14,61 | 15,00 | 14,21 | 1.659,00 |
| 09 Apr 2024 | 14,59 | 0,370 | 2,58% | 14,08 | 14,91 | 13,91 | 1.550,00 |
| 08 Apr 2024 | 14,23 | 0,560 | 4,10% | 13,64 | 14,32 | 13,60 | 1.262,00 |
| 07 Apr 2024 | 13,67 | 0,190 | 1,38% | 13,54 | 13,83 | 13,30 | 1.295,00 |
| 06 Apr 2024 | 13,48 | -0,340 | -2,43% | 13,83 | 13,93 | 12,97 | 1.722,00 |
| 05 Apr 2024 | 13,82 | 0,500 | 3,77% | 13,02 | 14,19 | 13,01 | 1.530,00 |
| 04 Apr 2024 | 13,31 | 0,360 | 2,80% | 13,02 | 13,87 | 12,54 | 1.704,00 |
| 03 Apr 2024 | 12,95 | -0,900 | -6,51% | 13,73 | 14,08 | 12,86 | 1.968,00 |
| 02 Apr 2024 | 13,85 | -0,450 | -3,14% | 14,26 | 14,51 | 13,09 | 1.707,00 |
| 01 Apr 2024 | 14,30 | 0,250 | 1,74% | 14,34 | 14,75 | 13,97 | 1.303,00 |
| 31 Mar 2024 | 14,06 | -0,020 | -0,14% | 14,00 | 14,43 | 13,86 | 1.402,00 |
| 30 Mar 2024 | 14,08 | 0,130 | 0,97% | 13,95 | 14,19 | 13,68 | 1.517,00 |
| 29 Mar 2024 | 13,94 | 0,080 | 0,54% | 13,91 | 14,47 | 13,77 | 1.728,00 |
| 28 Mar 2024 | 13,87 | -0,630 | -4,34% | 14,42 | 14,82 | 13,70 | 1.940,00 |
| 27 Mar 2024 | 14,50 | 0,530 | 3,82% | 14,12 | 14,86 | 13,84 | 1.778,00 |
| 26 Mar 2024 | 13,96 | 0,030 | 0,21% | 14,12 | 14,65 | 13,48 | 1.620,00 |
| 25 Mar 2024 | 13,93 | 1,52 | 12,23% | 12,41 | 14,98 | 12,28 | 1.530,00 |
| 24 Mar 2024 | 12,42 | 0,150 | 1,23% | 12,06 | 12,59 | 12,01 | 1.733,00 |
| 23 Mar 2024 | 12,26 | 0,300 | 2,49% | 11,97 | 12,46 | 11,70 | 2.016,00 |
| 22 Mar 2024 | 11,97 | -0,300 | -2,44% | 12,21 | 12,50 | 11,62 | 2.381,00 |
| 21 Mar 2024 | 12,27 | 1,75 | 16,65% | 10,71 | 12,32 | 9,96 | 2.771,00 |
| 20 Mar 2024 | 10,52 | -1,89 | -15,22% | 12,39 | 12,54 | 10,36 | 2.787,00 |
| 19 Mar 2024 | 12,40 | -1,04 | -7,74% | 13,45 | 13,67 | 12,12 | 2.049,00 |
| 18 Mar 2024 | 13,44 | 0,690 | 5,43% | 12,73 | 13,97 | 12,49 | 2.186,00 |
| 17 Mar 2024 | 12,75 | -0,490 | -3,69% | 13,08 | 14,70 | 12,49 | 2.422,00 |
| 16 Mar 2024 | 13,24 | -1,25 | -8,60% | 14,38 | 14,63 | 12,34 | 2.916,00 |
| 15 Mar 2024 | 14,49 | -0,150 | -1,06% | 14,84 | 14,87 | 13,45 | 2.224,00 |
| 14 Mar 2024 | 14,64 | 0,430 | 3,00% | 13,77 | 15,12 | 13,76 | 2.049,00 |
| 13 Mar 2024 | 14,22 | 0,100 | 0,68% | 14,22 | 15,04 | 13,61 | 2.231,00 |
| 12 Mar 2024 | 14,12 | -0,230 | -1,59% | 14,20 | 14,40 | 13,68 | 2.006,00 |
| 11 Mar 2024 | 14,35 | 0,060 | 0,41% | 14,41 | 14,68 | 13,52 | 1.819,00 |
| 10 Mar 2024 | 14,29 | -0,210 | -1,42% | 14,65 | 14,70 | 13,92 | 1.995,00 |
| 09 Mar 2024 | 14,49 | 1,22 | 9,17% | 13,30 | 16,03 | 13,12 | 2.104,00 |
| 08 Mar 2024 | 13,28 | 1,18 | 9,73% | 11,84 | 14,95 | 11,74 | 2.372,00 |
| 07 Mar 2024 | 12,10 | 1,91 | 18,71% | 9,99 | 13,44 | 9,80 | 3.777,00 |
| 06 Mar 2024 | 10,19 | -0,770 | -7,03% | 10,84 | 11,85 | 9,44 | 3.432,00 |
| 05 Mar 2024 | 10,96 | -0,240 | -2,18% | 11,20 | 11,33 | 10,50 | 2.789,00 |
| 04 Mar 2024 | 11,21 | 0,020 | 0,17% | 11,11 | 11,48 | 10,55 | 2.355,00 |
| 03 Mar 2024 | 11,19 | 0,140 | 1,28% | 11,29 | 11,29 | 10,87 | 2.331,00 |
| 02 Mar 2024 | 11,05 | 0,550 | 5,21% | 10,35 | 12,19 | 10,31 | 3.176,00 |
| 01 Mar 2024 | 10,50 | -0,340 | -3,15% | 10,85 | 11,15 | 10,31 | 3.160,00 |
| 29 Feb 2024 | 10,84 | -0,530 | -4,66% | 11,45 | 12,50 | 10,65 | 2.483,00 |
| 28 Feb 2024 | 11,37 | -1,13 | -9,01% | 12,65 | 12,71 | 11,34 | 2.872,00 |
| 27 Feb 2024 | 12,50 | 1,08 | 9,42% | 11,43 | 13,76 | 11,16 | 1.952,00 |
| 26 Feb 2024 | 11,42 | -0,010 | -0,06% | 11,43 | 11,79 | 11,15 | 1.337,00 |
| 25 Feb 2024 | 11,43 | 0,250 | 2,24% | 11,10 | 11,60 | 10,98 | 1.474,00 |
| 24 Feb 2024 | 11,18 | -0,620 | -5,28% | 12,04 | 12,14 | 10,91 | 1.683,00 |
| 23 Feb 2024 | 11,80 | -1,16 | -8,92% | 13,26 | 13,64 | 11,67 | 1.889,00 |
| 22 Feb 2024 | 12,96 | 3,03 | 30,57% | 9,73 | 14,79 | 9,48 | 4.279,00 |
| 21 Feb 2024 | 9,92 | -0,280 | -2,78% | 10,24 | 10,41 | 9,58 | 2.329,00 |
| 20 Feb 2024 | 10,21 | -0,330 | -3,16% | 10,45 | 10,89 | 10,15 | 1.730,00 |
| 19 Feb 2024 | 10,54 | -0,080 | -0,73% | 10,73 | 10,90 | 10,22 | 1.468,00 |
| 18 Feb 2024 | 10,62 | 0,160 | 1,57% | 10,52 | 11,33 | 10,25 | 1.999,00 |
| 17 Feb 2024 | 10,45 | -0,900 | -7,90% | 11,24 | 11,78 | 10,19 | 2.161,00 |
| 16 Feb 2024 | 11,35 | -1,18 | -9,43% | 12,39 | 13,86 | 10,81 | 5.489,00 |
| 15 Feb 2024 | 12,53 | 4,93 | 64,87% | 7,50 | 14,86 | 7,49 | 6.378,00 |
| 14 Feb 2024 | 7,60 | 0,150 | 2,00% | 7,47 | 7,64 | 7,36 | 2.572,00 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
