Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mag 2024 | 10,34 | 0,890 | 9,45% | 9,47 | 10,38 | 9,31 | 3.090,00 |
| 20 Mag 2024 | 9,45 | -0,570 | -5,73% | 10,04 | 10,05 | 9,39 | 2.605,00 |
| 19 Mag 2024 | 10,03 | -0,110 | -1,04% | 10,17 | 10,40 | 9,94 | 2.763,00 |
| 18 Mag 2024 | 10,13 | 0,270 | 2,72% | 9,90 | 10,28 | 9,83 | 2.293,00 |
| 17 Mag 2024 | 9,86 | 0,090 | 0,88% | 9,77 | 9,95 | 9,60 | 3.938,00 |
| 16 Mag 2024 | 9,78 | 0,290 | 3,07% | 9,46 | 10,64 | 9,15 | 7.928,00 |
| 15 Mag 2024 | 9,49 | -0,150 | -1,54% | 9,65 | 9,73 | 9,07 | 2.627,00 |
| 14 Mag 2024 | 9,63 | -0,380 | -3,81% | 10,00 | 10,10 | 9,52 | 2.379,00 |
| 13 Mag 2024 | 10,02 | 0,140 | 1,39% | 9,89 | 10,12 | 9,87 | 1.813,00 |
| 12 Mag 2024 | 9,88 | 0,110 | 1,13% | 9,77 | 10,13 | 9,76 | 2.058,00 |
| 11 Mag 2024 | 9,77 | -0,170 | -1,67% | 9,94 | 10,24 | 9,64 | 3.717,00 |
| 10 Mag 2024 | 9,93 | 0,360 | 3,75% | 9,62 | 10,00 | 9,43 | 2.893,00 |
| 09 Mag 2024 | 9,58 | -0,180 | -1,87% | 9,73 | 9,84 | 9,49 | 4.294,00 |
| 08 Mag 2024 | 9,76 | -0,400 | -3,92% | 10,16 | 10,28 | 9,71 | 10.102,00 |
| 07 Mag 2024 | 10,16 | -0,330 | -3,11% | 10,53 | 11,25 | 10,16 | 7.545,00 |
| 06 Mag 2024 | 10,48 | 0,270 | 2,59% | 10,23 | 10,68 | 10,02 | 5.660,00 |
| 05 Mag 2024 | 10,22 | -0,100 | -0,93% | 10,33 | 10,79 | 10,06 | 9.829,00 |
| 04 Mag 2024 | 10,31 | 0,930 | 9,97% | 9,30 | 12,79 | 9,30 | 25.008,00 |
| 03 Mag 2024 | 9,38 | 0,550 | 6,22% | 8,84 | 9,56 | 8,48 | 4.638,00 |
| 02 Mag 2024 | 8,83 | -0,020 | -0,27% | 8,86 | 8,91 | 7,91 | 7.526,00 |
| 01 Mag 2024 | 8,85 | -1,08 | -10,86% | 10,01 | 10,10 | 8,75 | 3.225,00 |
| 30 Apr 2024 | 9,93 | -0,050 | -0,49% | 9,92 | 10,02 | 9,54 | 2.462,00 |
| 29 Apr 2024 | 9,98 | -0,090 | -0,93% | 10,08 | 10,43 | 9,95 | 4.038,00 |
| 28 Apr 2024 | 10,07 | 0,180 | 1,85% | 9,90 | 10,11 | 9,68 | 5.731,00 |
| 27 Apr 2024 | 9,89 | -0,670 | -6,33% | 10,52 | 10,57 | 9,86 | 2.315,00 |
| 26 Apr 2024 | 10,56 | 0,140 | 1,38% | 10,54 | 10,78 | 10,11 | 2.576,00 |
| 25 Apr 2024 | 10,41 | -0,820 | -7,32% | 11,24 | 11,59 | 10,39 | 2.820,00 |
| 24 Apr 2024 | 11,24 | -0,310 | -2,68% | 11,50 | 11,66 | 11,16 | 2.002,00 |
| 23 Apr 2024 | 11,55 | 0,600 | 5,47% | 10,97 | 11,87 | 10,93 | 5.318,00 |
| 22 Apr 2024 | 10,95 | -0,140 | -1,30% | 11,01 | 11,16 | 10,72 | 3.843,00 |
| 21 Apr 2024 | 11,09 | 1,33 | 13,63% | 9,76 | 11,22 | 9,69 | 7.952,00 |
| 20 Apr 2024 | 9,76 | 0,370 | 3,94% | 9,38 | 10,04 | 8,68 | 4.476,00 |
| 19 Apr 2024 | 9,39 | 0,270 | 2,93% | 9,13 | 9,49 | 9,09 | 2.896,00 |
| 18 Apr 2024 | 9,12 | -0,540 | -5,60% | 9,63 | 9,78 | 9,11 | 6.591,00 |
| 17 Apr 2024 | 9,67 | -0,170 | -1,70% | 9,83 | 9,95 | 9,19 | 6.707,00 |
| 16 Apr 2024 | 9,83 | -1,26 | -11,33% | 10,90 | 11,48 | 9,71 | 6.029,00 |
| 15 Apr 2024 | 11,09 | 0,830 | 8,10% | 10,26 | 11,34 | 9,75 | 7.881,00 |
| 14 Apr 2024 | 10,26 | -1,97 | -16,14% | 12,15 | 12,43 | 9,36 | 11.847,00 |
| 13 Apr 2024 | 12,23 | -3,28 | -21,15% | 15,50 | 15,88 | 11,71 | 8.181,00 |
| 12 Apr 2024 | 15,51 | 0,900 | 6,18% | 14,62 | 15,66 | 14,44 | 9.385,00 |
| 11 Apr 2024 | 14,61 | 0,330 | 2,30% | 14,22 | 14,79 | 13,84 | 3.636,00 |
| 10 Apr 2024 | 14,28 | -0,350 | -2,37% | 14,81 | 14,98 | 14,21 | 7.666,00 |
| 09 Apr 2024 | 14,63 | 0,440 | 3,07% | 14,22 | 14,86 | 14,03 | 9.056,00 |
| 08 Apr 2024 | 14,19 | 0,550 | 3,99% | 13,69 | 14,29 | 13,64 | 5.373,00 |
| 07 Apr 2024 | 13,65 | 0,170 | 1,25% | 13,44 | 13,81 | 13,32 | 1.657,00 |
| 06 Apr 2024 | 13,48 | -0,320 | -2,31% | 13,75 | 13,84 | 12,96 | 12.069,00 |
| 05 Apr 2024 | 13,80 | 0,440 | 3,29% | 13,29 | 14,13 | 13,09 | 5.442,00 |
| 04 Apr 2024 | 13,36 | 0,450 | 3,45% | 12,94 | 14,12 | 12,52 | 6.459,00 |
| 03 Apr 2024 | 12,91 | -0,940 | -6,77% | 13,96 | 14,12 | 12,58 | 6.282,00 |
| 02 Apr 2024 | 13,85 | -0,470 | -3,27% | 14,40 | 14,52 | 13,07 | 7.622,00 |
| 01 Apr 2024 | 14,32 | 0,280 | 2,01% | 14,03 | 14,87 | 14,03 | 2.845,00 |
| 31 Mar 2024 | 14,04 | -0,060 | -0,45% | 14,11 | 14,46 | 13,85 | 3.794,00 |
| 30 Mar 2024 | 14,10 | 0,090 | 0,62% | 14,00 | 14,24 | 13,71 | 7.953,00 |
| 29 Mar 2024 | 14,01 | 0,110 | 0,81% | 13,92 | 14,50 | 13,88 | 3.328,00 |
| 28 Mar 2024 | 13,90 | -0,590 | -4,05% | 14,47 | 14,84 | 13,80 | 3.311,00 |
| 27 Mar 2024 | 14,49 | 0,480 | 3,43% | 14,02 | 14,92 | 13,93 | 13.237,00 |
| 26 Mar 2024 | 14,01 | 0,110 | 0,76% | 13,96 | 14,68 | 13,52 | 11.830,00 |
| 25 Mar 2024 | 13,90 | 1,54 | 12,44% | 12,34 | 15,08 | 12,34 | 13.066,00 |
| 24 Mar 2024 | 12,36 | 0,120 | 0,99% | 12,38 | 12,58 | 12,04 | 3.333,00 |
| 23 Mar 2024 | 12,24 | 0,300 | 2,53% | 11,99 | 12,50 | 11,68 | 4.283,00 |
| 22 Mar 2024 | 11,94 | -0,260 | -2,11% | 12,19 | 12,66 | 11,56 | 9.698,00 |
| 21 Mar 2024 | 12,20 | 1,73 | 16,47% | 10,50 | 12,31 | 9,94 | 16.461,00 |
| 20 Mar 2024 | 10,47 | -2,02 | -16,20% | 12,41 | 12,55 | 10,32 | 10.493,00 |
| 19 Mar 2024 | 12,50 | -0,960 | -7,13% | 13,45 | 13,48 | 12,03 | 7.754,00 |
| 18 Mar 2024 | 13,46 | 0,750 | 5,89% | 12,79 | 14,09 | 12,54 | 12.577,00 |
| 17 Mar 2024 | 12,71 | -0,520 | -3,93% | 13,22 | 14,79 | 12,52 | 12.162,00 |
| 16 Mar 2024 | 13,23 | -1,31 | -9,02% | 14,43 | 14,66 | 12,30 | 9.484,00 |
| 15 Mar 2024 | 14,54 | -0,040 | -0,26% | 14,57 | 14,61 | 13,47 | 8.851,00 |
| 14 Mar 2024 | 14,58 | 0,340 | 2,36% | 14,24 | 15,23 | 14,10 | 13.852,00 |
| 13 Mar 2024 | 14,24 | 0,080 | 0,57% | 14,15 | 15,05 | 13,63 | 10.290,00 |
| 12 Mar 2024 | 14,16 | -0,170 | -1,19% | 14,34 | 14,46 | 13,58 | 8.155,00 |
| 11 Mar 2024 | 14,33 | -0,010 | -0,10% | 14,39 | 14,73 | 13,50 | 10.794,00 |
| 10 Mar 2024 | 14,34 | -0,120 | -0,82% | 14,39 | 14,71 | 13,93 | 10.886,00 |
| 09 Mar 2024 | 14,46 | 1,09 | 8,11% | 13,33 | 16,41 | 13,31 | 24.880,00 |
| 08 Mar 2024 | 13,38 | 1,27 | 10,46% | 12,08 | 14,95 | 12,04 | 24.441,00 |
| 07 Mar 2024 | 12,11 | 1,98 | 19,50% | 10,17 | 13,25 | 9,77 | 17.654,00 |
| 06 Mar 2024 | 10,13 | -0,810 | -7,42% | 10,98 | 11,98 | 9,46 | 12.323,00 |
| 05 Mar 2024 | 10,95 | -0,240 | -2,15% | 11,16 | 11,28 | 10,51 | 9.102,00 |
| 04 Mar 2024 | 11,19 | 0,020 | 0,14% | 11,21 | 11,47 | 10,54 | 9.486,00 |
| 03 Mar 2024 | 11,17 | 0,140 | 1,29% | 11,02 | 11,21 | 10,86 | 7.753,00 |
| 02 Mar 2024 | 11,03 | 0,490 | 4,60% | 10,52 | 11,78 | 10,48 | 15.230,00 |
| 01 Mar 2024 | 10,54 | -0,290 | -2,68% | 10,77 | 11,18 | 10,28 | 14.034,00 |
| 29 Feb 2024 | 10,83 | -0,550 | -4,83% | 11,40 | 12,08 | 10,51 | 12.060,00 |
| 28 Feb 2024 | 11,38 | -1,10 | -8,79% | 12,45 | 12,45 | 11,33 | 16.121,00 |
| 27 Feb 2024 | 12,48 | 1,10 | 9,69% | 11,40 | 13,68 | 11,07 | 20.099,00 |
| 26 Feb 2024 | 11,38 | -0,050 | -0,39% | 11,42 | 11,81 | 11,09 | 16.297,00 |
| 25 Feb 2024 | 11,42 | 0,130 | 1,14% | 11,30 | 11,68 | 10,90 | 16.088,00 |
| 24 Feb 2024 | 11,29 | -0,520 | -4,43% | 11,77 | 11,93 | 10,84 | 24.727,00 |
| 23 Feb 2024 | 11,82 | -1,28 | -9,77% | 13,01 | 13,41 | 11,55 | 28.716,00 |
| 22 Feb 2024 | 13,10 | 3,14 | 31,49% | 9,99 | 14,49 | 9,47 | 24.638,00 |
|
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 |
