Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Apr 2024 | 7,51 | 0,240 | 3,35% | 7,28 | 7,66 | 6,79 | 23.835,00 |
| 19 Apr 2024 | 7,26 | 0,390 | 5,74% | 6,87 | 7,31 | 6,73 | 22.707,00 |
| 18 Apr 2024 | 6,87 | -0,350 | -4,80% | 7,14 | 7,21 | 6,68 | 27.962,00 |
| 17 Apr 2024 | 7,21 | -0,070 | -0,95% | 7,21 | 7,30 | 6,83 | 29.400,00 |
| 16 Apr 2024 | 7,28 | -0,240 | -3,18% | 7,46 | 7,91 | 7,04 | 43.315,00 |
| 15 Apr 2024 | 7,52 | 0,610 | 8,81% | 6,89 | 7,53 | 6,67 | 41.845,00 |
| 14 Apr 2024 | 6,91 | -1,06 | -13,26% | 7,96 | 7,97 | 6,02 | 41.444,00 |
| 13 Apr 2024 | 7,97 | -1,15 | -12,65% | 9,09 | 9,21 | 7,57 | 41.506,00 |
| 12 Apr 2024 | 9,12 | -0,850 | -8,50% | 9,94 | 9,94 | 8,85 | 36.087,00 |
| 11 Apr 2024 | 9,97 | -1,12 | -10,12% | 11,21 | 11,30 | 9,88 | 21.142,00 |
| 10 Apr 2024 | 11,10 | -0,580 | -4,94% | 11,63 | 11,68 | 11,09 | 14.138,00 |
| 09 Apr 2024 | 11,67 | 0,270 | 2,39% | 11,40 | 11,80 | 11,30 | 23.091,00 |
| 08 Apr 2024 | 11,40 | 0,150 | 1,30% | 11,24 | 11,45 | 11,22 | 33.060,00 |
| 07 Apr 2024 | 11,25 | 0,330 | 3,04% | 10,92 | 11,32 | 10,90 | 25.617,00 |
| 06 Apr 2024 | 10,92 | -0,050 | -0,42% | 10,98 | 11,04 | 10,56 | 27.299,00 |
| 05 Apr 2024 | 10,97 | 0,080 | 0,76% | 10,86 | 11,24 | 10,78 | 23.006,00 |
| 04 Apr 2024 | 10,89 | -0,440 | -3,88% | 11,31 | 11,44 | 10,69 | 32.614,00 |
| 03 Apr 2024 | 11,32 | -1,11 | -8,94% | 12,41 | 12,42 | 11,18 | 31.331,00 |
| 02 Apr 2024 | 12,44 | -0,490 | -3,81% | 12,93 | 12,95 | 12,06 | 28.691,00 |
| 01 Apr 2024 | 12,93 | 0,340 | 2,69% | 12,59 | 13,32 | 12,58 | 27.991,00 |
| 31 Mar 2024 | 12,59 | -0,070 | -0,52% | 12,62 | 12,88 | 12,54 | 20.250,00 |
| 30 Mar 2024 | 12,66 | -0,150 | -1,19% | 12,75 | 12,98 | 12,44 | 38.389,00 |
| 29 Mar 2024 | 12,81 | 0,560 | 4,53% | 12,24 | 12,88 | 12,14 | 38.097,00 |
| 28 Mar 2024 | 12,25 | -0,460 | -3,64% | 12,70 | 12,81 | 12,15 | 57.687,00 |
| 27 Mar 2024 | 12,72 | 0,310 | 2,47% | 12,43 | 12,90 | 12,40 | 72.837,00 |
| 26 Mar 2024 | 12,41 | 0,380 | 3,12% | 12,04 | 12,73 | 11,94 | 63.864,00 |
| 25 Mar 2024 | 12,03 | 0,350 | 2,96% | 11,62 | 12,08 | 11,58 | 48.640,00 |
| 24 Mar 2024 | 11,69 | 0,020 | 0,19% | 11,76 | 12,00 | 11,60 | 31.289,00 |
| 23 Mar 2024 | 11,67 | -0,520 | -4,25% | 12,18 | 12,19 | 11,41 | 37.417,00 |
| 22 Mar 2024 | 12,18 | 0,240 | 2,02% | 11,91 | 12,21 | 11,63 | 46.317,00 |
| 21 Mar 2024 | 11,94 | 1,33 | 12,49% | 10,67 | 11,94 | 10,43 | 57.425,00 |
| 20 Mar 2024 | 10,62 | -1,29 | -10,85% | 11,87 | 12,05 | 10,51 | 49.859,00 |
| 19 Mar 2024 | 11,91 | -0,550 | -4,45% | 12,43 | 12,56 | 11,65 | 33.472,00 |
| 18 Mar 2024 | 12,46 | 0,500 | 4,19% | 12,11 | 12,67 | 11,56 | 36.566,00 |
| 17 Mar 2024 | 11,96 | -1,08 | -8,30% | 13,06 | 13,16 | 11,90 | 37.948,00 |
| 16 Mar 2024 | 13,05 | -0,910 | -6,53% | 13,99 | 14,13 | 12,51 | 42.005,00 |
| 15 Mar 2024 | 13,96 | -0,220 | -1,54% | 14,23 | 14,42 | 13,37 | 57.430,00 |
| 14 Mar 2024 | 14,18 | 0,130 | 0,90% | 14,03 | 14,64 | 13,76 | 47.950,00 |
| 13 Mar 2024 | 14,05 | -0,430 | -2,96% | 14,44 | 14,57 | 13,34 | 47.956,00 |
| 12 Mar 2024 | 14,48 | 0,250 | 1,76% | 14,21 | 14,65 | 13,92 | 43.680,00 |
| 11 Mar 2024 | 14,23 | 0,080 | 0,58% | 14,18 | 14,37 | 13,70 | 54.338,00 |
| 10 Mar 2024 | 14,14 | -0,440 | -3,02% | 14,56 | 14,98 | 13,95 | 62.811,00 |
| 09 Mar 2024 | 14,58 | -0,260 | -1,76% | 14,87 | 15,40 | 14,36 | 54.349,00 |
| 08 Mar 2024 | 14,85 | -0,540 | -3,52% | 15,44 | 15,46 | 14,57 | 54.722,00 |
| 07 Mar 2024 | 15,39 | 2,60 | 20,34% | 13,15 | 16,33 | 12,54 | 61.439,00 |
| 06 Mar 2024 | 12,79 | 0,420 | 3,43% | 12,35 | 13,82 | 11,85 | 64.827,00 |
| 05 Mar 2024 | 12,36 | -0,290 | -2,28% | 12,60 | 12,89 | 12,19 | 66.261,00 |
| 04 Mar 2024 | 12,65 | 0,030 | 0,21% | 12,55 | 12,99 | 12,02 | 74.610,00 |
| 03 Mar 2024 | 12,62 | 0,990 | 8,56% | 11,53 | 12,91 | 11,34 | 72.337,00 |
| 02 Mar 2024 | 11,63 | 0,380 | 3,37% | 11,13 | 11,82 | 10,85 | 75.568,00 |
| 01 Mar 2024 | 11,25 | 0,270 | 2,42% | 10,92 | 11,70 | 10,77 | 77.834,00 |
| 29 Feb 2024 | 10,98 | 0,180 | 1,64% | 10,84 | 11,16 | 10,31 | 78.990,00 |
| 28 Feb 2024 | 10,81 | 0,220 | 2,09% | 10,57 | 11,16 | 10,49 | 74.927,00 |
| 27 Feb 2024 | 10,58 | -0,440 | -3,97% | 11,06 | 11,41 | 10,44 | 83.253,00 |
| 26 Feb 2024 | 11,02 | -0,300 | -2,68% | 11,31 | 11,51 | 10,29 | 79.305,00 |
| 25 Feb 2024 | 11,33 | -0,060 | -0,56% | 11,32 | 12,70 | 11,06 | 85.412,00 |
| 24 Feb 2024 | 11,39 | 4,01 | 54,43% | 7,36 | 11,95 | 7,05 | 93.262,00 |
| 23 Feb 2024 | 7,38 | 0,010 | 0,20% | 7,39 | 7,52 | 7,29 | 82.114,00 |
| 22 Feb 2024 | 7,36 | -0,200 | -2,58% | 7,56 | 7,56 | 7,08 | 89.487,00 |
| 21 Feb 2024 | 7,56 | -0,210 | -2,68% | 7,70 | 7,72 | 7,25 | 88.480,00 |
| 20 Feb 2024 | 7,76 | 0,120 | 1,56% | 7,66 | 7,77 | 7,51 | 82.318,00 |
| 19 Feb 2024 | 7,64 | -0,120 | -1,55% | 7,77 | 7,96 | 7,55 | 86.985,00 |
| 18 Feb 2024 | 7,76 | 0,320 | 4,34% | 7,44 | 7,80 | 7,37 | 94.696,00 |
| 17 Feb 2024 | 7,44 | -0,050 | -0,61% | 7,51 | 7,65 | 7,34 | 98.688,00 |
| 16 Feb 2024 | 7,49 | 0,620 | 9,03% | 6,89 | 7,53 | 6,89 | 103.317,00 |
| 15 Feb 2024 | 6,87 | 0,180 | 2,72% | 6,68 | 6,90 | 6,64 | 76.733,00 |
| 14 Feb 2024 | 6,69 | -0,130 | -1,92% | 6,84 | 6,88 | 6,60 | 81.372,00 |
| 13 Feb 2024 | 6,82 | 0,140 | 2,13% | 6,69 | 6,86 | 6,48 | 97.157,00 |
| 12 Feb 2024 | 6,67 | 0,050 | 0,77% | 6,63 | 6,82 | 6,56 | 117.245,00 |
| 11 Feb 2024 | 6,62 | -0,020 | -0,27% | 6,66 | 6,75 | 6,53 | 80.221,00 |
| 10 Feb 2024 | 6,64 | 0,330 | 5,18% | 6,32 | 6,69 | 6,31 | 100.416,00 |
| 09 Feb 2024 | 6,31 | -0,090 | -1,37% | 6,39 | 6,43 | 6,31 | 76.590,00 |
| 08 Feb 2024 | 6,40 | 0,120 | 1,94% | 6,28 | 6,47 | 6,22 | 87.528,00 |
| 07 Feb 2024 | 6,28 | 0,270 | 4,53% | 6,01 | 6,44 | 6,00 | 116.486,00 |
| 06 Feb 2024 | 6,01 | 0,020 | 0,35% | 5,98 | 6,10 | 5,91 | 66.934,00 |
| 05 Feb 2024 | 5,99 | -0,110 | -1,85% | 6,11 | 6,13 | 5,96 | 48.541,00 |
| 04 Feb 2024 | 6,10 | -0,040 | -0,59% | 6,14 | 6,28 | 6,06 | 52.947,00 |
| 03 Feb 2024 | 6,14 | 0,090 | 1,54% | 6,05 | 6,26 | 6,04 | 73.057,00 |
| 02 Feb 2024 | 6,04 | 0,040 | 0,72% | 6,00 | 6,09 | 5,89 | 94.880,00 |
| 01 Feb 2024 | 6,00 | -0,220 | -3,55% | 6,27 | 6,32 | 5,95 | 117.415,00 |
| 31 Gen 2024 | 6,22 | 0,090 | 1,50% | 6,14 | 6,33 | 6,12 | 116.243,00 |
| 30 Gen 2024 | 6,13 | 0,180 | 3,04% | 5,94 | 6,14 | 5,88 | 68.626,00 |
| 29 Gen 2024 | 5,95 | -0,030 | -0,50% | 5,99 | 6,08 | 5,88 | 84.152,00 |
| 28 Gen 2024 | 5,98 | 0,040 | 0,66% | 5,95 | 6,00 | 5,85 | 47.353,00 |
| 27 Gen 2024 | 5,94 | 0,200 | 3,52% | 5,75 | 5,96 | 5,70 | 77.022,00 |
| 26 Gen 2024 | 5,74 | -0,130 | -2,23% | 5,87 | 5,87 | 5,63 | 69.506,00 |
| 25 Gen 2024 | 5,87 | 0,040 | 0,76% | 5,85 | 5,89 | 5,72 | 108.037,00 |
| 24 Gen 2024 | 5,82 | -0,210 | -3,51% | 6,05 | 6,13 | 5,60 | 106.063,00 |
| 23 Gen 2024 | 6,04 | -0,370 | -5,72% | 6,38 | 6,40 | 5,98 | 99.641,00 |
| 22 Gen 2024 | 6,40 | -0,080 | -1,25% | 6,50 | 6,53 | 6,39 | 51.365,00 |
| 21 Gen 2024 | 6,48 | 0,140 | 2,19% | 6,36 | 6,58 | 6,29 | 68.303,00 |
|
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 |
