Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 24 Apr 2024 | 7,96 | -0,240 | -2,98% | 8,21 | 8,36 | 7,92 | 240.339,00 |
| 23 Apr 2024 | 8,20 | 0,480 | 6,21% | 7,74 | 8,30 | 7,70 | 269.514,00 |
| 22 Apr 2024 | 7,72 | -0,140 | -1,80% | 7,87 | 7,95 | 7,55 | 159.751,00 |
| 21 Apr 2024 | 7,86 | 0,320 | 4,20% | 7,49 | 7,89 | 7,40 | 220.392,00 |
| 20 Apr 2024 | 7,55 | 0,260 | 3,53% | 7,31 | 7,69 | 6,72 | 351.972,00 |
| 19 Apr 2024 | 7,29 | 0,400 | 5,84% | 6,89 | 7,35 | 6,73 | 298.332,00 |
| 18 Apr 2024 | 6,89 | -0,310 | -4,25% | 7,21 | 7,24 | 6,63 | 256.213,00 |
| 17 Apr 2024 | 7,19 | -0,050 | -0,68% | 7,24 | 7,33 | 6,77 | 448.453,00 |
| 16 Apr 2024 | 7,24 | -0,280 | -3,75% | 7,50 | 7,93 | 7,05 | 481.333,00 |
| 15 Apr 2024 | 7,52 | 0,600 | 8,67% | 6,93 | 7,58 | 6,65 | 655.164,00 |
| 14 Apr 2024 | 6,92 | -0,990 | -12,50% | 7,91 | 8,01 | 6,05 | 702.508,00 |
| 13 Apr 2024 | 7,91 | -1,26 | -13,71% | 9,17 | 9,21 | 7,42 | 671.035,00 |
| 12 Apr 2024 | 9,17 | -0,830 | -8,27% | 10,01 | 10,05 | 8,76 | 795.193,00 |
| 11 Apr 2024 | 10,00 | -1,22 | -10,91% | 11,19 | 11,32 | 0,090 | 399.527,00 |
| 10 Apr 2024 | 11,22 | -0,410 | -3,50% | 11,70 | 11,71 | 11,03 | 187.465,00 |
| 09 Apr 2024 | 11,63 | 0,240 | 2,07% | 11,36 | 11,80 | 11,27 | 172.125,00 |
| 08 Apr 2024 | 11,39 | 0,130 | 1,17% | 11,32 | 11,45 | 11,19 | 209.103,00 |
| 07 Apr 2024 | 11,26 | 0,320 | 2,90% | 10,96 | 11,35 | 10,89 | 112.509,00 |
| 06 Apr 2024 | 10,94 | -0,030 | -0,31% | 10,95 | 11,06 | 10,44 | 170.604,00 |
| 05 Apr 2024 | 10,98 | 0,110 | 0,99% | 10,92 | 11,28 | 10,71 | 201.690,00 |
| 04 Apr 2024 | 10,87 | -0,430 | -3,77% | 11,40 | 11,46 | 10,65 | 327.866,00 |
| 03 Apr 2024 | 11,30 | -1,13 | -9,06% | 12,41 | 12,46 | 11,18 | 298.158,00 |
| 02 Apr 2024 | 12,42 | -0,510 | -3,93% | 12,93 | 12,97 | 12,04 | 260.294,00 |
| 01 Apr 2024 | 12,93 | 0,320 | 2,57% | 12,61 | 13,32 | 12,56 | 212.549,00 |
| 31 Mar 2024 | 12,61 | -0,050 | -0,41% | 12,65 | 12,91 | 12,51 | 164.504,00 |
| 30 Mar 2024 | 12,66 | -0,110 | -0,88% | 12,82 | 13,12 | 12,44 | 259.809,00 |
| 29 Mar 2024 | 12,77 | 0,550 | 4,49% | 12,23 | 12,88 | 12,12 | 237.981,00 |
| 28 Mar 2024 | 12,22 | -0,500 | -3,90% | 12,70 | 12,83 | 12,10 | 219.874,00 |
| 27 Mar 2024 | 12,72 | 0,290 | 2,34% | 12,40 | 12,89 | 12,37 | 209.860,00 |
| 26 Mar 2024 | 12,43 | 0,420 | 3,52% | 12,05 | 12,74 | 11,92 | 196.894,00 |
| 25 Mar 2024 | 12,00 | 0,360 | 3,07% | 11,67 | 12,09 | 11,57 | 143.323,00 |
| 24 Mar 2024 | 11,65 | -0,070 | -0,61% | 11,66 | 12,01 | 11,57 | 153.460,00 |
| 23 Mar 2024 | 11,72 | -0,500 | -4,12% | 12,19 | 12,25 | 11,33 | 226.298,00 |
| 22 Mar 2024 | 12,22 | 0,300 | 2,52% | 11,91 | 12,24 | 11,54 | 281.196,00 |
| 21 Mar 2024 | 11,92 | 1,29 | 12,16% | 10,65 | 11,95 | 10,38 | 344.312,00 |
| 20 Mar 2024 | 10,63 | -1,25 | -10,56% | 11,92 | 12,05 | 10,43 | 370.983,00 |
| 19 Mar 2024 | 11,88 | -0,540 | -4,33% | 12,41 | 12,61 | 11,60 | 257.337,00 |
| 18 Mar 2024 | 12,42 | 0,400 | 3,37% | 12,06 | 12,67 | 11,47 | 258.075,00 |
| 17 Mar 2024 | 12,02 | -1,02 | -7,82% | 13,03 | 13,16 | 11,82 | 291.035,00 |
| 16 Mar 2024 | 13,04 | -0,920 | -6,59% | 13,97 | 14,13 | 12,32 | 286.749,00 |
| 15 Mar 2024 | 13,96 | -0,230 | -1,62% | 14,19 | 14,47 | 13,27 | 306.361,00 |
| 14 Mar 2024 | 14,18 | 0,130 | 0,95% | 14,04 | 14,66 | 13,82 | 325.238,00 |
| 13 Mar 2024 | 14,05 | -0,410 | -2,83% | 14,48 | 14,57 | 13,38 | 322.539,00 |
| 12 Mar 2024 | 14,46 | 0,230 | 1,64% | 14,18 | 14,60 | 13,81 | 338.611,00 |
| 11 Mar 2024 | 14,23 | 0,030 | 0,23% | 14,19 | 14,41 | 13,62 | 348.123,00 |
| 10 Mar 2024 | 14,19 | -0,410 | -2,79% | 14,57 | 14,99 | 13,90 | 417.947,00 |
| 09 Mar 2024 | 14,60 | -0,290 | -1,92% | 14,88 | 15,45 | 14,23 | 332.834,00 |
| 08 Mar 2024 | 14,89 | -0,480 | -3,10% | 15,39 | 15,57 | 14,58 | 330.460,00 |
| 07 Mar 2024 | 15,36 | 2,40 | 18,55% | 13,17 | 16,58 | 12,56 | 485.710,00 |
| 06 Mar 2024 | 12,96 | 0,540 | 4,38% | 12,40 | 13,91 | 11,71 | 578.548,00 |
| 05 Mar 2024 | 12,42 | -0,200 | -1,56% | 12,59 | 12,98 | 12,07 | 492.585,00 |
| 04 Mar 2024 | 12,61 | 0,010 | 0,08% | 12,55 | 13,02 | 11,94 | 509.425,00 |
| 03 Mar 2024 | 12,60 | 1,00 | 8,65% | 11,59 | 12,97 | 11,34 | 661.354,00 |
| 02 Mar 2024 | 11,60 | 0,360 | 3,24% | 11,17 | 11,83 | 10,83 | 509.956,00 |
| 01 Mar 2024 | 11,24 | 0,310 | 2,87% | 10,90 | 11,84 | 10,74 | 522.449,00 |
| 29 Feb 2024 | 10,92 | 0,060 | 0,58% | 10,82 | 11,19 | 9,72 | 559.456,00 |
| 28 Feb 2024 | 10,86 | 0,280 | 2,66% | 10,59 | 11,20 | 10,42 | 540.544,00 |
| 27 Feb 2024 | 10,58 | -0,420 | -3,79% | 11,14 | 11,43 | 10,42 | 629.788,00 |
| 26 Feb 2024 | 10,99 | -0,250 | -2,21% | 11,25 | 11,49 | 10,26 | 678.811,00 |
| 25 Feb 2024 | 11,24 | -0,110 | -0,94% | 11,40 | 12,72 | 10,97 | 919.874,00 |
| 24 Feb 2024 | 11,35 | 4,00 | 54,43% | 7,38 | 12,38 | 7,04 | 949.804,00 |
| 23 Feb 2024 | 7,35 | -0,040 | -0,60% | 7,36 | 7,52 | 7,27 | 172.076,00 |
| 22 Feb 2024 | 7,39 | -0,170 | -2,27% | 7,56 | 7,57 | 7,08 | 197.668,00 |
| 21 Feb 2024 | 7,57 | -0,140 | -1,77% | 7,70 | 7,74 | 7,25 | 277.439,00 |
| 20 Feb 2024 | 7,70 | 0,070 | 0,94% | 7,65 | 7,79 | 7,52 | 247.197,00 |
| 19 Feb 2024 | 7,63 | -0,130 | -1,65% | 7,72 | 7,98 | 7,55 | 232.051,00 |
| 18 Feb 2024 | 7,76 | 0,320 | 4,24% | 7,41 | 7,80 | 7,37 | 321.859,00 |
| 17 Feb 2024 | 7,44 | -0,060 | -0,76% | 7,51 | 7,67 | 7,30 | 324.618,00 |
| 16 Feb 2024 | 7,50 | 0,610 | 8,91% | 6,85 | 7,53 | 6,84 | 379.130,00 |
| 15 Feb 2024 | 6,89 | 0,200 | 3,07% | 6,67 | 6,90 | 6,64 | 173.591,00 |
| 14 Feb 2024 | 6,68 | -0,160 | -2,28% | 6,81 | 6,88 | 6,57 | 158.628,00 |
| 13 Feb 2024 | 6,84 | 0,170 | 2,60% | 6,69 | 6,86 | 6,48 | 183.381,00 |
| 12 Feb 2024 | 6,66 | 0,040 | 0,56% | 6,62 | 6,83 | 6,55 | 152.131,00 |
| 11 Feb 2024 | 6,63 | -0,020 | -0,37% | 6,66 | 6,75 | 6,53 | 105.236,00 |
| 10 Feb 2024 | 6,65 | 0,340 | 5,34% | 6,32 | 6,69 | 6,31 | 213.295,00 |
| 09 Feb 2024 | 6,31 | -0,080 | -1,23% | 6,39 | 6,43 | 6,31 | 118.393,00 |
| 08 Feb 2024 | 6,39 | 0,120 | 1,91% | 6,30 | 6,48 | 6,22 | 152.555,00 |
| 07 Feb 2024 | 6,27 | 0,270 | 4,47% | 5,96 | 6,44 | 5,95 | 196.944,00 |
| 06 Feb 2024 | 6,00 | 0,020 | 0,26% | 5,98 | 6,10 | 5,91 | 96.799,00 |
| 05 Feb 2024 | 5,99 | -0,120 | -1,95% | 6,11 | 6,13 | 5,96 | 77.395,00 |
| 04 Feb 2024 | 6,11 | -0,020 | -0,40% | 6,10 | 6,28 | 6,06 | 96.110,00 |
| 03 Feb 2024 | 6,13 | 0,090 | 1,56% | 6,05 | 6,26 | 6,03 | 128.929,00 |
| 02 Feb 2024 | 6,04 | 0,040 | 0,60% | 6,00 | 6,09 | 5,88 | 164.731,00 |
| 01 Feb 2024 | 6,00 | -0,250 | -3,94% | 6,21 | 6,33 | 5,93 | 241.049,00 |
| 31 Gen 2024 | 6,25 | 0,110 | 1,74% | 6,12 | 6,34 | 6,11 | 188.439,00 |
| 30 Gen 2024 | 6,14 | 0,190 | 3,21% | 5,91 | 6,15 | 5,88 | 153.133,00 |
| 29 Gen 2024 | 5,95 | -0,040 | -0,59% | 5,99 | 6,08 | 5,88 | 113.848,00 |
| 28 Gen 2024 | 5,99 | 0,040 | 0,62% | 5,93 | 6,00 | 5,85 | 86.254,00 |
| 27 Gen 2024 | 5,95 | 0,200 | 3,51% | 5,75 | 5,96 | 5,70 | 193.513,00 |
| 26 Gen 2024 | 5,75 | -0,130 | -2,21% | 5,84 | 5,88 | 5,63 | 132.556,00 |
|
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 |
