Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mag 2024 | 9,74 | 0,230 | 2,39% | 9,55 | 10,06 | 9,55 | 1.682,00 |
| 25 Mag 2024 | 9,51 | -0,040 | -0,45% | 9,55 | 9,65 | 9,17 | 2.040,00 |
| 24 Mag 2024 | 9,56 | -0,210 | -2,16% | 9,77 | 9,86 | 9,09 | 3.547,00 |
| 23 Mag 2024 | 9,77 | -0,110 | -1,13% | 9,89 | 9,91 | 9,59 | 1.783,00 |
| 22 Mag 2024 | 9,88 | 0,030 | 0,26% | 9,85 | 10,13 | 9,78 | 2.780,00 |
| 21 Mag 2024 | 9,85 | 0,700 | 7,67% | 9,14 | 9,88 | 9,01 | 1.812,00 |
| 20 Mag 2024 | 9,15 | -0,250 | -2,64% | 9,41 | 9,51 | 9,05 | 1.463,00 |
| 19 Mag 2024 | 9,40 | -0,040 | -0,38% | 9,42 | 9,52 | 9,29 | 1.598,00 |
| 18 Mag 2024 | 9,44 | 0,050 | 0,51% | 9,39 | 9,60 | 9,31 | 3.429,00 |
| 17 Mag 2024 | 9,39 | -0,050 | -0,50% | 9,44 | 9,66 | 9,19 | 2.460,00 |
| 16 Mag 2024 | 9,44 | 0,500 | 5,60% | 8,98 | 9,54 | 8,91 | 1.894,00 |
| 15 Mag 2024 | 8,94 | -0,150 | -1,65% | 9,08 | 9,14 | 8,82 | 1.757,00 |
| 14 Mag 2024 | 9,09 | -0,180 | -1,90% | 9,25 | 9,53 | 8,89 | 2.195,00 |
| 13 Mag 2024 | 9,26 | -0,040 | -0,42% | 9,30 | 9,54 | 9,15 | 1.913,00 |
| 12 Mag 2024 | 9,30 | -0,110 | -1,16% | 9,37 | 9,62 | 9,27 | 1.352,00 |
| 11 Mag 2024 | 9,41 | -0,260 | -2,72% | 9,69 | 9,79 | 9,23 | 2.736,00 |
| 10 Mag 2024 | 9,67 | 0,060 | 0,63% | 9,62 | 9,89 | 9,40 | 4.539,00 |
| 09 Mag 2024 | 9,61 | 0,00 | -0,02% | 9,59 | 9,73 | 9,43 | 1.073,00 |
| 08 Mag 2024 | 9,61 | -0,100 | -1,02% | 9,69 | 9,86 | 9,52 | 1.365,00 |
| 07 Mag 2024 | 9,71 | -0,120 | -1,18% | 9,81 | 10,14 | 9,66 | 1.918,00 |
| 06 Mag 2024 | 9,83 | 0,060 | 0,63% | 9,78 | 9,96 | 9,56 | 1.739,00 |
| 05 Mag 2024 | 9,77 | 0,040 | 0,45% | 9,73 | 10,07 | 9,67 | 1.552,00 |
| 04 Mag 2024 | 9,72 | 0,700 | 7,73% | 9,02 | 9,76 | 8,99 | 1.615,00 |
| 03 Mag 2024 | 9,02 | 0,090 | 1,01% | 8,87 | 9,15 | 8,42 | 3.882,00 |
| 02 Mag 2024 | 8,93 | -0,640 | -6,67% | 9,56 | 9,63 | 8,25 | 4.098,00 |
| 01 Mag 2024 | 9,57 | -0,750 | -7,23% | 10,27 | 10,38 | 9,23 | 1.274,00 |
| 30 Apr 2024 | 10,32 | 0,180 | 1,78% | 10,18 | 10,36 | 9,83 | 1.197,00 |
| 29 Apr 2024 | 10,14 | -0,120 | -1,12% | 10,23 | 10,51 | 10,13 | 1.296,00 |
| 28 Apr 2024 | 10,25 | 0,020 | 0,22% | 10,23 | 10,41 | 9,95 | 1.675,00 |
| 27 Apr 2024 | 10,23 | -0,430 | -4,04% | 10,68 | 10,70 | 10,13 | 3.894,00 |
| 26 Apr 2024 | 10,66 | 0,00 | -0,04% | 10,64 | 10,88 | 10,20 | 1.188,00 |
| 25 Apr 2024 | 10,67 | -0,350 | -3,20% | 11,06 | 11,61 | 10,56 | 2.433,00 |
| 24 Apr 2024 | 11,02 | 0,060 | 0,59% | 10,96 | 11,16 | 10,72 | 1.402,00 |
| 23 Apr 2024 | 10,95 | 0,360 | 3,40% | 10,61 | 11,15 | 10,56 | 2.939,00 |
| 22 Apr 2024 | 10,59 | -0,190 | -1,73% | 10,80 | 10,89 | 10,40 | 2.138,00 |
| 21 Apr 2024 | 10,78 | 0,480 | 4,65% | 10,27 | 10,88 | 10,13 | 1.801,00 |
| 20 Apr 2024 | 10,30 | 0,260 | 2,56% | 10,04 | 10,60 | 9,48 | 2.764,00 |
| 19 Apr 2024 | 10,04 | 0,510 | 5,29% | 9,56 | 10,35 | 9,36 | 3.423,00 |
| 18 Apr 2024 | 9,54 | -0,080 | -0,83% | 9,60 | 9,86 | 9,19 | 1.868,00 |
| 17 Apr 2024 | 9,62 | 0,220 | 2,33% | 9,34 | 9,70 | 8,94 | 2.004,00 |
| 16 Apr 2024 | 9,40 | -0,240 | -2,51% | 9,54 | 10,29 | 9,06 | 7.754,00 |
| 15 Apr 2024 | 9,64 | 0,00 | -0,02% | 9,59 | 9,88 | 8,96 | 10.081,00 |
| 14 Apr 2024 | 9,64 | -3,74 | -27,93% | 13,32 | 13,34 | 8,38 | 14.457,00 |
| 13 Apr 2024 | 13,38 | -1,96 | -12,75% | 15,34 | 16,24 | 13,27 | 5.266,00 |
| 12 Apr 2024 | 15,34 | 0,500 | 3,35% | 14,81 | 15,73 | 14,57 | 1.475,00 |
| 11 Apr 2024 | 14,84 | -1,08 | -6,78% | 15,92 | 15,99 | 14,21 | 3.084,00 |
| 10 Apr 2024 | 15,92 | -0,210 | -1,29% | 16,13 | 16,27 | 15,69 | 2.149,00 |
| 09 Apr 2024 | 16,13 | 0,060 | 0,39% | 15,93 | 16,38 | 15,71 | 3.475,00 |
| 08 Apr 2024 | 16,07 | 1,23 | 8,32% | 14,81 | 16,09 | 14,75 | 1.036,00 |
| 07 Apr 2024 | 14,83 | 0,100 | 0,66% | 14,71 | 14,94 | 14,69 | 1.753,00 |
| 06 Apr 2024 | 14,73 | -0,550 | -3,60% | 15,29 | 15,38 | 14,65 | 2.853,00 |
| 05 Apr 2024 | 15,29 | 0,060 | 0,42% | 15,15 | 15,51 | 14,93 | 1.418,00 |
| 04 Apr 2024 | 15,22 | 0,200 | 1,32% | 15,00 | 15,50 | 14,48 | 1.503,00 |
| 03 Apr 2024 | 15,02 | -1,49 | -9,03% | 16,51 | 16,51 | 14,69 | 3.760,00 |
| 02 Apr 2024 | 16,52 | -1,13 | -6,38% | 17,64 | 17,77 | 16,29 | 3.421,00 |
| 01 Apr 2024 | 17,64 | 2,27 | 14,73% | 15,43 | 18,45 | 15,36 | 5.962,00 |
| 31 Mar 2024 | 15,38 | -0,500 | -3,13% | 15,86 | 16,07 | 15,33 | 1.857,00 |
| 30 Mar 2024 | 15,87 | -0,190 | -1,18% | 16,03 | 16,24 | 15,66 | 1.505,00 |
| 29 Mar 2024 | 16,06 | -0,230 | -1,42% | 16,34 | 16,54 | 15,98 | 2.351,00 |
| 28 Mar 2024 | 16,29 | -0,970 | -5,62% | 17,25 | 17,30 | 16,03 | 3.212,00 |
| 27 Mar 2024 | 17,26 | 0,990 | 6,11% | 16,35 | 17,68 | 15,96 | 4.901,00 |
| 26 Mar 2024 | 16,27 | 0,980 | 6,43% | 15,27 | 17,03 | 15,24 | 3.581,00 |
| 25 Mar 2024 | 15,29 | 0,620 | 4,19% | 14,60 | 15,49 | 14,60 | 1.952,00 |
| 24 Mar 2024 | 14,67 | -0,300 | -1,98% | 15,12 | 15,39 | 14,64 | 3.591,00 |
| 23 Mar 2024 | 14,97 | -1,43 | -8,73% | 16,55 | 16,77 | 14,72 | 7.790,00 |
| 22 Mar 2024 | 16,40 | 2,64 | 19,18% | 13,82 | 16,72 | 13,44 | 8.294,00 |
| 21 Mar 2024 | 13,76 | 1,07 | 8,44% | 12,91 | 14,31 | 12,58 | 4.460,00 |
| 20 Mar 2024 | 12,69 | -1,31 | -9,38% | 14,01 | 14,17 | 12,56 | 3.216,00 |
| 19 Mar 2024 | 14,00 | -0,740 | -5,01% | 14,76 | 14,80 | 13,54 | 4.060,00 |
| 18 Mar 2024 | 14,74 | 1,24 | 9,15% | 13,57 | 15,14 | 13,13 | 6.327,00 |
| 17 Mar 2024 | 13,51 | -1,95 | -12,63% | 15,56 | 15,83 | 13,23 | 4.937,00 |
| 16 Mar 2024 | 15,46 | -0,570 | -3,53% | 15,93 | 16,27 | 14,37 | 5.823,00 |
| 15 Mar 2024 | 16,03 | -0,810 | -4,82% | 17,00 | 17,12 | 15,28 | 6.222,00 |
| 14 Mar 2024 | 16,84 | 1,32 | 8,51% | 15,53 | 16,97 | 15,45 | 7.406,00 |
| 13 Mar 2024 | 15,52 | 0,190 | 1,24% | 15,39 | 15,66 | 14,74 | 7.761,00 |
| 12 Mar 2024 | 15,33 | 1,98 | 14,85% | 13,40 | 17,99 | 12,33 | 16.663,00 |
| 11 Mar 2024 | 13,34 | 0,360 | 2,80% | 12,93 | 14,01 | 12,81 | 7.996,00 |
| 10 Mar 2024 | 12,98 | -0,220 | -1,64% | 13,19 | 14,20 | 12,89 | 7.851,00 |
| 09 Mar 2024 | 13,20 | 0,110 | 0,82% | 13,05 | 13,27 | 12,54 | 4.608,00 |
| 08 Mar 2024 | 13,09 | 0,670 | 5,41% | 12,39 | 13,15 | 12,18 | 4.444,00 |
| 07 Mar 2024 | 12,42 | 0,660 | 5,58% | 11,77 | 12,42 | 11,34 | 5.360,00 |
| 06 Mar 2024 | 11,76 | -1,08 | -8,38% | 12,89 | 13,16 | 10,82 | 6.883,00 |
| 05 Mar 2024 | 12,84 | -0,190 | -1,47% | 13,04 | 13,32 | 12,41 | 7.292,00 |
| 04 Mar 2024 | 13,03 | -0,130 | -1,00% | 13,23 | 13,46 | 12,61 | 4.095,00 |
| 03 Mar 2024 | 13,16 | 0,250 | 1,95% | 12,91 | 13,20 | 12,73 | 2.201,00 |
| 02 Mar 2024 | 12,91 | 0,370 | 2,94% | 12,60 | 13,04 | 12,58 | 1.994,00 |
| 01 Mar 2024 | 12,54 | 0,010 | 0,10% | 12,53 | 13,25 | 12,23 | 5.385,00 |
| 29 Feb 2024 | 12,53 | -0,250 | -1,92% | 12,76 | 13,21 | 12,02 | 4.963,00 |
| 28 Feb 2024 | 12,77 | 0,090 | 0,73% | 12,73 | 12,86 | 12,07 | 2.248,00 |
| 27 Feb 2024 | 12,68 | 0,270 | 2,18% | 12,45 | 12,80 | 12,26 | 2.162,00 |
| 26 Feb 2024 | 12,41 | -0,240 | -1,90% | 12,65 | 12,72 | 12,38 | 1.771,00 |
| 25 Feb 2024 | 12,65 | 0,530 | 4,40% | 12,16 | 12,82 | 11,94 | 3.489,00 |
|
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 |
