Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 13 Mag 2024 | 10,82 | -0,130 | -1,16% | 10,93 | 11,10 | 10,77 | 44.441,00 |
| 12 Mag 2024 | 10,95 | -0,010 | -0,12% | 11,01 | 11,28 | 10,64 | 65.007,00 |
| 11 Mag 2024 | 10,96 | 0,130 | 1,23% | 10,86 | 11,56 | 10,74 | 137.845,00 |
| 10 Mag 2024 | 10,83 | 0,930 | 9,36% | 9,90 | 11,35 | 9,81 | 164.525,00 |
| 09 Mag 2024 | 9,90 | -0,400 | -3,93% | 10,50 | 10,54 | 9,42 | 109.995,00 |
| 08 Mag 2024 | 10,30 | 0,370 | 3,73% | 10,00 | 10,83 | 9,92 | 149.554,00 |
| 07 Mag 2024 | 9,93 | 0,060 | 0,61% | 9,85 | 10,16 | 9,58 | 149.436,00 |
| 06 Mag 2024 | 9,87 | 0,930 | 10,37% | 8,96 | 9,99 | 8,77 | 118.772,00 |
| 05 Mag 2024 | 8,95 | 0,690 | 8,38% | 8,28 | 9,09 | 8,22 | 77.956,00 |
| 04 Mag 2024 | 8,25 | 0,420 | 5,35% | 7,86 | 8,38 | 7,63 | 79.696,00 |
| 03 Mag 2024 | 7,84 | 0,160 | 2,15% | 7,62 | 7,94 | 7,32 | 104.822,00 |
| 02 Mag 2024 | 7,67 | 0,300 | 4,00% | 7,33 | 7,86 | 6,87 | 157.164,00 |
| 01 Mag 2024 | 7,38 | -0,510 | -6,51% | 7,88 | 8,00 | 6,99 | 95.200,00 |
| 30 Apr 2024 | 7,89 | -0,070 | -0,85% | 8,06 | 8,10 | 7,59 | 75.128,00 |
| 29 Apr 2024 | 7,96 | -0,120 | -1,42% | 8,07 | 8,41 | 7,88 | 67.545,00 |
| 28 Apr 2024 | 8,07 | -0,050 | -0,65% | 8,15 | 8,21 | 7,76 | 70.127,00 |
| 27 Apr 2024 | 8,12 | -0,500 | -5,75% | 8,74 | 8,74 | 8,06 | 69.393,00 |
| 26 Apr 2024 | 8,62 | 0,130 | 1,59% | 8,44 | 8,86 | 8,22 | 82.966,00 |
| 25 Apr 2024 | 8,48 | -0,500 | -5,56% | 9,00 | 9,34 | 8,34 | 79.989,00 |
| 24 Apr 2024 | 8,98 | -0,270 | -2,90% | 9,29 | 9,72 | 8,87 | 87.636,00 |
| 23 Apr 2024 | 9,25 | 0,200 | 2,16% | 8,99 | 9,44 | 8,94 | 77.462,00 |
| 22 Apr 2024 | 9,06 | 0,110 | 1,25% | 8,78 | 9,26 | 8,67 | 73.087,00 |
| 21 Apr 2024 | 8,95 | 1,01 | 12,79% | 7,79 | 9,05 | 7,77 | 80.355,00 |
| 20 Apr 2024 | 7,93 | 0,040 | 0,51% | 7,92 | 8,27 | 7,15 | 145.081,00 |
| 19 Apr 2024 | 7,89 | 0,230 | 2,99% | 7,75 | 8,09 | 7,45 | 105.871,00 |
| 18 Apr 2024 | 7,66 | -0,600 | -7,26% | 8,33 | 8,36 | 7,45 | 122.671,00 |
| 17 Apr 2024 | 8,26 | -0,030 | -0,32% | 8,33 | 8,59 | 7,75 | 134.835,00 |
| 16 Apr 2024 | 8,29 | -0,660 | -7,42% | 8,83 | 9,46 | 8,01 | 217.288,00 |
| 15 Apr 2024 | 8,95 | 1,47 | 19,68% | 7,47 | 9,00 | 7,14 | 311.553,00 |
| 14 Apr 2024 | 7,48 | -0,740 | -9,03% | 8,12 | 8,34 | 6,28 | 350.601,00 |
| 13 Apr 2024 | 8,22 | -0,780 | -8,63% | 8,98 | 9,22 | 6,71 | 192.808,00 |
| 12 Apr 2024 | 9,00 | -0,200 | -2,21% | 9,27 | 9,42 | 8,80 | 73.378,00 |
| 11 Apr 2024 | 9,20 | -0,210 | -2,22% | 9,46 | 9,47 | 8,79 | 75.559,00 |
| 10 Apr 2024 | 9,41 | -0,900 | -8,73% | 10,31 | 10,53 | 9,30 | 82.633,00 |
| 09 Apr 2024 | 10,31 | 0,570 | 5,81% | 9,63 | 10,39 | 9,49 | 80.463,00 |
| 08 Apr 2024 | 9,75 | 0,210 | 2,25% | 9,48 | 9,86 | 9,47 | 70.599,00 |
| 07 Apr 2024 | 9,53 | 0,290 | 3,14% | 9,22 | 9,69 | 9,16 | 59.591,00 |
| 06 Apr 2024 | 9,24 | -0,360 | -3,80% | 9,59 | 9,65 | 8,77 | 88.562,00 |
| 05 Apr 2024 | 9,61 | 0,210 | 2,23% | 9,34 | 9,89 | 9,22 | 66.559,00 |
| 04 Apr 2024 | 9,40 | -0,040 | -0,38% | 9,59 | 9,88 | 9,14 | 61.051,00 |
| 03 Apr 2024 | 9,43 | -0,660 | -6,53% | 10,12 | 10,16 | 9,09 | 100.609,00 |
| 02 Apr 2024 | 10,09 | -0,550 | -5,21% | 10,50 | 10,68 | 9,69 | 62.108,00 |
| 01 Apr 2024 | 10,65 | -0,080 | -0,72% | 10,75 | 10,90 | 10,43 | 48.210,00 |
| 31 Mar 2024 | 10,72 | -0,240 | -2,15% | 11,00 | 11,05 | 10,68 | 43.590,00 |
| 30 Mar 2024 | 10,96 | -0,190 | -1,71% | 11,17 | 11,25 | 10,82 | 49.476,00 |
| 29 Mar 2024 | 11,15 | -0,130 | -1,11% | 11,36 | 11,72 | 10,91 | 62.609,00 |
| 28 Mar 2024 | 11,27 | 0,160 | 1,42% | 11,03 | 12,03 | 10,65 | 117.878,00 |
| 27 Mar 2024 | 11,12 | 0,090 | 0,86% | 11,12 | 11,71 | 10,85 | 63.408,00 |
| 26 Mar 2024 | 11,02 | 0,110 | 0,96% | 10,93 | 11,36 | 10,80 | 62.522,00 |
| 25 Mar 2024 | 10,92 | 0,240 | 2,29% | 10,80 | 11,08 | 10,43 | 44.187,00 |
| 24 Mar 2024 | 10,67 | 0,020 | 0,18% | 10,50 | 11,03 | 10,43 | 77.414,00 |
| 23 Mar 2024 | 10,65 | -0,110 | -0,98% | 10,79 | 11,36 | 10,33 | 108.336,00 |
| 22 Mar 2024 | 10,76 | -0,930 | -7,98% | 11,80 | 11,80 | 10,66 | 101.997,00 |
| 21 Mar 2024 | 11,69 | 1,02 | 9,60% | 10,50 | 12,29 | 10,36 | 151.352,00 |
| 20 Mar 2024 | 10,67 | -0,990 | -8,46% | 11,88 | 11,92 | 10,31 | 145.874,00 |
| 19 Mar 2024 | 11,65 | -1,49 | -11,37% | 12,94 | 13,45 | 11,64 | 124.564,00 |
| 18 Mar 2024 | 13,15 | 2,87 | 27,86% | 10,05 | 13,61 | 9,95 | 283.536,00 |
| 17 Mar 2024 | 10,28 | -0,820 | -7,35% | 10,98 | 11,87 | 9,95 | 124.873,00 |
| 16 Mar 2024 | 11,10 | -0,780 | -6,57% | 11,74 | 11,96 | 10,00 | 131.170,00 |
| 15 Mar 2024 | 11,88 | 0,500 | 4,37% | 11,42 | 11,92 | 10,68 | 132.651,00 |
| 14 Mar 2024 | 11,38 | -0,010 | -0,11% | 11,31 | 11,74 | 11,03 | 119.720,00 |
| 13 Mar 2024 | 11,39 | -0,090 | -0,79% | 11,48 | 11,73 | 10,66 | 208.460,00 |
| 12 Mar 2024 | 11,49 | 0,170 | 1,50% | 11,24 | 12,66 | 10,92 | 176.183,00 |
| 11 Mar 2024 | 11,32 | -0,900 | -7,34% | 12,36 | 12,50 | 11,15 | 103.908,00 |
| 10 Mar 2024 | 12,21 | 1,76 | 16,81% | 10,40 | 12,67 | 10,30 | 149.243,00 |
| 09 Mar 2024 | 10,46 | 0,530 | 5,32% | 10,32 | 10,96 | 9,29 | 153.521,00 |
| 08 Mar 2024 | 9,93 | 0,630 | 6,83% | 8,87 | 10,74 | 8,85 | 217.977,00 |
| 07 Mar 2024 | 9,29 | 2,38 | 34,49% | 6,39 | 9,74 | 6,39 | 291.831,00 |
| 06 Mar 2024 | 6,91 | -0,490 | -6,58% | 7,38 | 7,48 | 6,20 | 151.032,00 |
| 05 Mar 2024 | 7,40 | -0,160 | -2,16% | 7,66 | 7,66 | 7,16 | 119.791,00 |
| 04 Mar 2024 | 7,56 | -0,090 | -1,16% | 7,78 | 8,06 | 7,44 | 161.216,00 |
| 03 Mar 2024 | 7,65 | -0,260 | -3,29% | 7,95 | 7,97 | 7,51 | 91.246,00 |
| 02 Mar 2024 | 7,91 | 0,420 | 5,64% | 7,43 | 8,22 | 7,27 | 106.706,00 |
| 01 Mar 2024 | 7,49 | -0,490 | -6,16% | 7,37 | 8,24 | 7,27 | 101.119,00 |
| 29 Feb 2024 | 7,98 | 0,770 | 10,75% | 7,14 | 8,04 | 7,08 | 126.721,00 |
| 28 Feb 2024 | 7,20 | -0,360 | -4,81% | 7,32 | 7,65 | 7,08 | 61.460,00 |
| 27 Feb 2024 | 7,57 | 0,360 | 5,01% | 7,22 | 7,65 | 7,05 | 72.781,00 |
| 26 Feb 2024 | 7,21 | -0,010 | -0,19% | 7,47 | 7,72 | 7,14 | 77.148,00 |
| 25 Feb 2024 | 7,22 | -0,150 | -2,04% | 7,61 | 7,67 | 6,88 | 79.294,00 |
| 24 Feb 2024 | 7,37 | -0,010 | -0,08% | 7,79 | 8,09 | 7,14 | 98.557,00 |
| 23 Feb 2024 | 7,38 | 0,430 | 6,26% | 6,65 | 7,82 | 6,46 | 139.479,00 |
| 22 Feb 2024 | 6,94 | 0,460 | 7,04% | 6,04 | 6,98 | 5,91 | 104.772,00 |
| 21 Feb 2024 | 6,48 | 0,150 | 2,32% | 6,06 | 6,48 | 5,80 | 98.443,00 |
| 20 Feb 2024 | 6,34 | 0,550 | 9,43% | 5,68 | 6,39 | 5,58 | 114.550,00 |
| 19 Feb 2024 | 5,79 | 0,120 | 2,09% | 5,51 | 5,88 | 5,45 | 81.139,00 |
| 18 Feb 2024 | 5,67 | 0,390 | 7,37% | 5,47 | 5,73 | 5,06 | 72.569,00 |
| 17 Feb 2024 | 5,28 | -0,010 | -0,28% | 4,89 | 5,68 | 4,85 | 88.380,00 |
| 16 Feb 2024 | 5,30 | 0,290 | 5,88% | 4,92 | 5,34 | 4,80 | 61.989,00 |
| 15 Feb 2024 | 5,00 | 0,120 | 2,40% | 4,91 | 5,09 | 4,84 | 55.750,00 |
| 14 Feb 2024 | 4,89 | 0,120 | 2,61% | 4,75 | 5,13 | 4,73 | 84.456,00 |
|
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 |
