Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mag 2024 | 9,11 | 1,01 | 12,52% | 8,09 | 9,11 | 8,01 | 24.253,00 |
| 20 Mag 2024 | 8,10 | -0,480 | -5,57% | 8,60 | 8,68 | 8,09 | 23.349,00 |
| 19 Mag 2024 | 8,58 | -0,010 | -0,13% | 8,56 | 8,69 | 8,47 | 18.133,00 |
| 18 Mag 2024 | 8,59 | 0,210 | 2,51% | 8,34 | 8,68 | 8,28 | 18.115,00 |
| 17 Mag 2024 | 8,38 | -0,100 | -1,21% | 8,46 | 8,58 | 8,14 | 16.184,00 |
| 16 Mag 2024 | 8,48 | 0,690 | 8,79% | 7,83 | 8,56 | 7,78 | 21.499,00 |
| 15 Mag 2024 | 7,79 | -0,370 | -4,57% | 8,21 | 8,24 | 7,79 | 15.929,00 |
| 14 Mag 2024 | 8,17 | -0,190 | -2,22% | 8,35 | 8,50 | 7,91 | 40.431,00 |
| 13 Mag 2024 | 8,35 | -0,030 | -0,33% | 8,39 | 8,51 | 8,32 | 30.880,00 |
| 12 Mag 2024 | 8,38 | -0,080 | -0,99% | 8,51 | 8,51 | 8,33 | 18.517,00 |
| 11 Mag 2024 | 8,46 | -0,340 | -3,84% | 8,79 | 8,89 | 8,37 | 24.611,00 |
| 10 Mag 2024 | 8,80 | 0,210 | 2,40% | 8,58 | 8,85 | 8,44 | 25.332,00 |
| 09 Mag 2024 | 8,60 | -0,200 | -2,31% | 8,66 | 8,79 | 8,50 | 31.820,00 |
| 08 Mag 2024 | 8,80 | -0,200 | -2,20% | 9,01 | 9,11 | 8,76 | 14.244,00 |
| 07 Mag 2024 | 9,00 | -0,250 | -2,68% | 9,29 | 9,56 | 8,99 | 27.966,00 |
| 06 Mag 2024 | 9,25 | 0,120 | 1,27% | 9,13 | 9,26 | 8,95 | 30.852,00 |
| 05 Mag 2024 | 9,13 | 0,060 | 0,68% | 9,07 | 9,24 | 9,00 | 44.810,00 |
| 04 Mag 2024 | 9,07 | 0,210 | 2,34% | 8,89 | 9,16 | 8,79 | 34.590,00 |
| 03 Mag 2024 | 8,86 | -0,070 | -0,81% | 8,86 | 8,94 | 8,48 | 19.940,00 |
| 02 Mag 2024 | 8,93 | 0,170 | 1,92% | 8,69 | 8,95 | 8,22 | 58.763,00 |
| 01 Mag 2024 | 8,76 | -0,360 | -3,89% | 9,10 | 9,23 | 8,18 | 21.657,00 |
| 30 Apr 2024 | 9,12 | 0,160 | 1,75% | 9,01 | 9,16 | 8,82 | 17.506,00 |
| 29 Apr 2024 | 8,96 | -0,050 | -0,53% | 9,05 | 9,23 | 8,96 | 13.792,00 |
| 28 Apr 2024 | 9,01 | 0,170 | 1,90% | 8,82 | 9,03 | 8,62 | 19.539,00 |
| 27 Apr 2024 | 8,84 | -0,220 | -2,42% | 8,99 | 9,06 | 8,78 | 14.024,00 |
| 26 Apr 2024 | 9,06 | -0,100 | -1,05% | 9,18 | 9,21 | 8,80 | 18.783,00 |
| 25 Apr 2024 | 9,16 | -0,620 | -6,33% | 9,72 | 10,00 | 9,14 | 16.764,00 |
| 24 Apr 2024 | 9,78 | -0,480 | -4,65% | 10,21 | 10,27 | 9,73 | 16.230,00 |
| 23 Apr 2024 | 10,25 | 0,270 | 2,71% | 10,02 | 10,39 | 9,95 | 17.545,00 |
| 22 Apr 2024 | 9,98 | -0,250 | -2,48% | 10,16 | 10,25 | 9,78 | 15.428,00 |
| 21 Apr 2024 | 10,24 | 0,800 | 8,49% | 9,43 | 10,27 | 9,28 | 35.810,00 |
| 20 Apr 2024 | 9,44 | -0,050 | -0,47% | 9,39 | 9,65 | 8,74 | 28.607,00 |
| 19 Apr 2024 | 9,48 | 0,340 | 3,71% | 8,91 | 9,61 | 8,86 | 23.698,00 |
| 18 Apr 2024 | 9,14 | -0,160 | -1,70% | 9,27 | 9,59 | 8,90 | 25.474,00 |
| 17 Apr 2024 | 9,30 | 0,200 | 2,15% | 9,02 | 9,35 | 8,65 | 27.578,00 |
| 16 Apr 2024 | 9,10 | -0,540 | -5,61% | 9,42 | 9,90 | 8,88 | 42.138,00 |
| 15 Apr 2024 | 9,64 | 0,850 | 9,69% | 8,57 | 9,66 | 8,57 | 47.242,00 |
| 14 Apr 2024 | 8,79 | -1,02 | -10,35% | 9,72 | 10,31 | 8,01 | 49.201,00 |
| 13 Apr 2024 | 9,81 | -2,00 | -16,93% | 11,96 | 12,19 | 9,59 | 35.859,00 |
| 12 Apr 2024 | 11,81 | -0,420 | -3,42% | 12,14 | 12,46 | 11,74 | 15.618,00 |
| 11 Apr 2024 | 12,22 | -0,500 | -3,94% | 12,75 | 12,75 | 11,77 | 18.034,00 |
| 10 Apr 2024 | 12,73 | -1,54 | -10,80% | 14,16 | 14,17 | 12,72 | 21.001,00 |
| 09 Apr 2024 | 14,27 | 0,630 | 4,65% | 13,62 | 14,35 | 13,35 | 43.485,00 |
| 08 Apr 2024 | 13,63 | 0,390 | 2,94% | 13,11 | 13,81 | 13,11 | 39.582,00 |
| 07 Apr 2024 | 13,24 | 0,100 | 0,72% | 13,26 | 13,46 | 12,95 | 34.288,00 |
| 06 Apr 2024 | 13,15 | -1,01 | -7,11% | 14,04 | 14,13 | 12,65 | 51.802,00 |
| 05 Apr 2024 | 14,15 | -0,060 | -0,39% | 14,20 | 14,64 | 13,84 | 31.231,00 |
| 04 Apr 2024 | 14,21 | -0,470 | -3,23% | 14,00 | 14,92 | 13,89 | 62.632,00 |
| 03 Apr 2024 | 14,68 | -2,11 | -12,58% | 16,48 | 16,51 | 14,67 | 57.943,00 |
| 02 Apr 2024 | 16,80 | -0,250 | -1,44% | 17,00 | 17,80 | 16,51 | 84.055,00 |
| 01 Apr 2024 | 17,04 | 0,440 | 2,67% | 16,57 | 17,20 | 16,40 | 34.851,00 |
| 31 Mar 2024 | 16,60 | -0,670 | -3,89% | 17,32 | 17,68 | 16,58 | 38.955,00 |
| 30 Mar 2024 | 17,27 | -0,060 | -0,35% | 17,28 | 17,39 | 16,77 | 42.905,00 |
| 29 Mar 2024 | 17,33 | -0,410 | -2,29% | 17,75 | 18,28 | 16,98 | 79.717,00 |
| 28 Mar 2024 | 17,74 | -0,390 | -2,12% | 18,08 | 18,82 | 17,53 | 124.556,00 |
| 27 Mar 2024 | 18,12 | 0,840 | 4,87% | 17,39 | 19,33 | 17,04 | 120.697,00 |
| 26 Mar 2024 | 17,28 | 0,980 | 5,99% | 16,23 | 17,31 | 15,81 | 116.517,00 |
| 25 Mar 2024 | 16,30 | 0,150 | 0,95% | 16,15 | 16,81 | 15,86 | 111.166,00 |
| 24 Mar 2024 | 16,15 | -0,310 | -1,87% | 15,90 | 16,31 | 15,48 | 130.446,00 |
| 23 Mar 2024 | 16,46 | 1,50 | 9,99% | 15,07 | 16,76 | 14,87 | 161.698,00 |
| 22 Mar 2024 | 14,96 | -0,560 | -3,61% | 16,05 | 16,21 | 14,78 | 85.784,00 |
| 21 Mar 2024 | 15,52 | 0,210 | 1,35% | 15,30 | 15,95 | 14,20 | 108.864,00 |
| 20 Mar 2024 | 15,32 | 0,560 | 3,82% | 14,50 | 16,74 | 13,64 | 121.631,00 |
| 19 Mar 2024 | 14,75 | 0,710 | 5,03% | 14,13 | 15,45 | 13,85 | 99.344,00 |
| 18 Mar 2024 | 14,05 | 0,740 | 5,57% | 13,63 | 15,31 | 13,37 | 80.860,00 |
| 17 Mar 2024 | 13,31 | -1,75 | -11,64% | 15,19 | 15,55 | 13,09 | 89.635,00 |
| 16 Mar 2024 | 15,06 | 0,700 | 4,87% | 14,19 | 15,11 | 12,32 | 101.281,00 |
| 15 Mar 2024 | 14,36 | 1,21 | 9,21% | 13,49 | 14,41 | 13,07 | 91.756,00 |
| 14 Mar 2024 | 13,15 | -0,220 | -1,62% | 13,25 | 13,73 | 12,85 | 82.017,00 |
| 13 Mar 2024 | 13,37 | -0,140 | -1,01% | 13,63 | 13,66 | 12,69 | 69.646,00 |
| 12 Mar 2024 | 13,50 | 0,820 | 6,47% | 12,72 | 13,56 | 12,40 | 67.385,00 |
| 11 Mar 2024 | 12,68 | -0,500 | -3,81% | 13,23 | 13,42 | 12,56 | 54.758,00 |
| 10 Mar 2024 | 13,18 | -0,070 | -0,51% | 13,26 | 13,77 | 13,07 | 50.214,00 |
| 09 Mar 2024 | 13,25 | -0,040 | -0,27% | 13,36 | 13,55 | 12,66 | 55.809,00 |
| 08 Mar 2024 | 13,29 | -0,390 | -2,84% | 13,72 | 13,96 | 13,15 | 60.454,00 |
| 07 Mar 2024 | 13,68 | -0,190 | -1,38% | 13,29 | 14,42 | 12,87 | 57.710,00 |
| 06 Mar 2024 | 13,87 | 1,79 | 14,78% | 12,15 | 13,87 | 11,96 | 79.968,00 |
| 05 Mar 2024 | 12,08 | 0,440 | 3,77% | 11,72 | 12,42 | 11,49 | 69.666,00 |
| 04 Mar 2024 | 11,64 | -0,450 | -3,71% | 12,39 | 12,39 | 11,36 | 58.933,00 |
| 03 Mar 2024 | 12,09 | 0,220 | 1,84% | 11,96 | 12,25 | 11,55 | 62.260,00 |
| 02 Mar 2024 | 11,87 | 0,040 | 0,32% | 11,70 | 11,97 | 11,47 | 63.243,00 |
| 01 Mar 2024 | 11,83 | -0,420 | -3,43% | 12,32 | 13,03 | 11,41 | 69.448,00 |
| 29 Feb 2024 | 12,25 | 2,31 | 23,17% | 9,92 | 12,54 | 9,89 | 95.839,00 |
| 28 Feb 2024 | 9,95 | -0,180 | -1,79% | 10,10 | 10,34 | 9,78 | 50.096,00 |
| 27 Feb 2024 | 10,13 | 0,500 | 5,15% | 9,66 | 10,30 | 9,34 | 50.168,00 |
| 26 Feb 2024 | 9,63 | 0,180 | 1,90% | 9,47 | 9,71 | 9,31 | 43.881,00 |
| 25 Feb 2024 | 9,45 | 0,330 | 3,62% | 9,11 | 9,50 | 9,04 | 44.173,00 |
| 24 Feb 2024 | 9,12 | -0,110 | -1,14% | 9,23 | 9,34 | 8,91 | 33.470,00 |
| 23 Feb 2024 | 9,23 | 0,00 | -0,03% | 9,19 | 9,49 | 8,95 | 41.910,00 |
| 22 Feb 2024 | 9,23 | -0,400 | -4,14% | 9,74 | 9,75 | 8,87 | 48.671,00 |
|
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 |
