Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 09 Mag 2024 | 8,59 | -0,200 | -2,31% | 8,77 | 8,81 | 8,49 | 71.108,00 |
| 08 Mag 2024 | 8,80 | -0,200 | -2,19% | 8,99 | 9,14 | 8,76 | 66.102,00 |
| 07 Mag 2024 | 8,99 | -0,250 | -2,69% | 9,24 | 9,58 | 8,99 | 64.973,00 |
| 06 Mag 2024 | 9,24 | 0,120 | 1,30% | 9,12 | 9,30 | 8,94 | 44.126,00 |
| 05 Mag 2024 | 9,12 | 0,040 | 0,44% | 9,06 | 9,30 | 8,99 | 65.253,00 |
| 04 Mag 2024 | 9,08 | 0,240 | 2,70% | 8,86 | 9,18 | 8,79 | 66.142,00 |
| 03 Mag 2024 | 8,85 | -0,130 | -1,41% | 8,93 | 8,96 | 8,47 | 69.426,00 |
| 02 Mag 2024 | 8,97 | 0,250 | 2,92% | 8,76 | 8,98 | 8,16 | 77.078,00 |
| 01 Mag 2024 | 8,72 | -0,400 | -4,42% | 9,11 | 9,28 | 8,14 | 69.147,00 |
| 30 Apr 2024 | 9,12 | 0,160 | 1,84% | 8,99 | 9,20 | 8,79 | 60.494,00 |
| 29 Apr 2024 | 8,96 | -0,070 | -0,83% | 9,00 | 9,23 | 8,94 | 37.929,00 |
| 28 Apr 2024 | 9,03 | 0,180 | 2,00% | 8,85 | 9,11 | 8,50 | 45.567,00 |
| 27 Apr 2024 | 8,85 | -0,190 | -2,05% | 9,03 | 9,11 | 8,75 | 42.570,00 |
| 26 Apr 2024 | 9,04 | -0,100 | -1,12% | 9,13 | 9,24 | 8,76 | 57.913,00 |
| 25 Apr 2024 | 9,14 | -0,630 | -6,44% | 9,77 | 10,01 | 9,07 | 72.389,00 |
| 24 Apr 2024 | 9,77 | -0,420 | -4,11% | 10,17 | 10,29 | 9,68 | 66.892,00 |
| 23 Apr 2024 | 10,19 | 0,190 | 1,87% | 10,01 | 10,40 | 9,88 | 64.129,00 |
| 22 Apr 2024 | 10,00 | -0,220 | -2,12% | 10,24 | 10,28 | 9,67 | 39.713,00 |
| 21 Apr 2024 | 10,22 | 0,800 | 8,53% | 9,41 | 10,29 | 9,28 | 60.184,00 |
| 20 Apr 2024 | 9,42 | -0,060 | -0,64% | 9,49 | 9,69 | 8,61 | 67.744,00 |
| 19 Apr 2024 | 9,48 | 0,310 | 3,38% | 9,10 | 9,62 | 8,82 | 75.983,00 |
| 18 Apr 2024 | 9,17 | -0,090 | -0,97% | 9,25 | 9,64 | 8,88 | 76.133,00 |
| 17 Apr 2024 | 9,26 | 0,130 | 1,39% | 9,13 | 9,38 | 8,59 | 88.909,00 |
| 16 Apr 2024 | 9,13 | -0,440 | -4,61% | 9,56 | 9,95 | 8,87 | 132.806,00 |
| 15 Apr 2024 | 9,57 | 0,770 | 8,76% | 8,78 | 9,76 | 8,47 | 153.530,00 |
| 14 Apr 2024 | 8,80 | -1,00 | -10,21% | 9,72 | 10,40 | 7,85 | 152.601,00 |
| 13 Apr 2024 | 9,80 | -2,04 | -17,21% | 11,84 | 12,21 | 8,25 | 104.908,00 |
| 12 Apr 2024 | 11,84 | -0,380 | -3,09% | 12,21 | 12,53 | 11,73 | 104.075,00 |
| 11 Apr 2024 | 12,22 | -0,540 | -4,24% | 12,73 | 12,81 | 11,64 | 95.518,00 |
| 10 Apr 2024 | 12,76 | -1,50 | -10,49% | 14,25 | 14,29 | 12,68 | 102.038,00 |
| 09 Apr 2024 | 14,25 | 0,610 | 4,51% | 13,63 | 14,40 | 13,24 | 93.133,00 |
| 08 Apr 2024 | 13,64 | 0,420 | 3,15% | 13,21 | 13,83 | 13,10 | 66.592,00 |
| 07 Apr 2024 | 13,22 | 0,070 | 0,53% | 13,14 | 13,52 | 12,89 | 56.458,00 |
| 06 Apr 2024 | 13,15 | -0,990 | -6,98% | 14,16 | 14,16 | 12,61 | 85.081,00 |
| 05 Apr 2024 | 14,14 | -0,050 | -0,38% | 14,13 | 14,73 | 13,86 | 58.645,00 |
| 04 Apr 2024 | 14,19 | -0,460 | -3,13% | 14,62 | 14,94 | 13,75 | 98.721,00 |
| 03 Apr 2024 | 14,65 | -2,17 | -12,88% | 16,56 | 16,57 | 14,65 | 88.381,00 |
| 02 Apr 2024 | 16,82 | -0,190 | -1,10% | 17,05 | 17,89 | 16,42 | 93.496,00 |
| 01 Apr 2024 | 17,00 | 0,390 | 2,35% | 16,59 | 17,09 | 16,39 | 38.215,00 |
| 31 Mar 2024 | 16,61 | -0,620 | -3,57% | 17,21 | 17,70 | 16,53 | 44.685,00 |
| 30 Mar 2024 | 17,23 | -0,110 | -0,63% | 17,31 | 17,39 | 16,77 | 37.183,00 |
| 29 Mar 2024 | 17,34 | -0,350 | -1,98% | 17,68 | 18,29 | 16,91 | 77.816,00 |
| 28 Mar 2024 | 17,69 | -0,380 | -2,08% | 18,00 | 18,87 | 17,45 | 115.158,00 |
| 27 Mar 2024 | 18,06 | 0,750 | 4,32% | 17,43 | 19,30 | 17,00 | 144.266,00 |
| 26 Mar 2024 | 17,32 | 0,990 | 6,05% | 16,24 | 17,38 | 15,83 | 142.960,00 |
| 25 Mar 2024 | 16,33 | 0,190 | 1,19% | 16,15 | 16,80 | 15,84 | 133.549,00 |
| 24 Mar 2024 | 16,14 | -0,130 | -0,82% | 16,11 | 16,33 | 15,48 | 135.840,00 |
| 23 Mar 2024 | 16,27 | 1,22 | 8,11% | 15,22 | 16,95 | 14,80 | 155.703,00 |
| 22 Mar 2024 | 15,05 | -0,430 | -2,79% | 16,10 | 16,26 | 14,78 | 150.233,00 |
| 21 Mar 2024 | 15,48 | 0,140 | 0,89% | 15,54 | 15,88 | 14,06 | 149.633,00 |
| 20 Mar 2024 | 15,34 | 0,950 | 6,60% | 14,31 | 16,67 | 13,60 | 148.468,00 |
| 19 Mar 2024 | 14,39 | 0,390 | 2,82% | 13,87 | 15,33 | 13,80 | 157.641,00 |
| 18 Mar 2024 | 14,00 | 0,700 | 5,26% | 13,37 | 15,62 | 13,36 | 167.836,00 |
| 17 Mar 2024 | 13,30 | -1,75 | -11,60% | 15,16 | 15,51 | 12,97 | 161.246,00 |
| 16 Mar 2024 | 15,05 | 1,89 | 14,38% | 14,32 | 15,12 | 12,27 | 156.446,00 |
| 15 Mar 2024 | 13,15 | 0,00 | 0,00% | 13,15 | 13,15 | 13,15 | 0,00 |
| 14 Mar 2024 | 13,15 | -0,220 | -1,67% | 13,36 | 13,75 | 12,87 | 147.747,00 |
| 13 Mar 2024 | 13,38 | -0,120 | -0,88% | 13,47 | 13,71 | 12,60 | 127.121,00 |
| 12 Mar 2024 | 13,50 | 0,760 | 5,97% | 12,76 | 13,57 | 12,37 | 127.775,00 |
| 11 Mar 2024 | 12,74 | -0,440 | -3,32% | 13,16 | 13,42 | 12,49 | 121.878,00 |
| 10 Mar 2024 | 13,17 | -0,070 | -0,50% | 13,22 | 13,79 | 13,06 | 125.873,00 |
| 09 Mar 2024 | 13,24 | -0,020 | -0,16% | 13,28 | 13,56 | 12,63 | 116.098,00 |
| 08 Mar 2024 | 13,26 | -0,380 | -2,82% | 13,79 | 13,96 | 13,16 | 123.697,00 |
| 07 Mar 2024 | 13,65 | -0,120 | -0,84% | 13,43 | 14,55 | 12,91 | 115.364,00 |
| 06 Mar 2024 | 13,76 | 1,66 | 13,72% | 12,03 | 13,79 | 11,92 | 113.377,00 |
| 05 Mar 2024 | 12,10 | 0,510 | 4,40% | 11,53 | 12,53 | 11,49 | 127.499,00 |
| 04 Mar 2024 | 11,59 | -0,500 | -4,12% | 12,26 | 12,33 | 11,32 | 133.191,00 |
| 03 Mar 2024 | 12,09 | 0,220 | 1,82% | 11,84 | 12,23 | 11,51 | 128.511,00 |
| 02 Mar 2024 | 11,87 | 0,110 | 0,91% | 11,70 | 12,00 | 11,45 | 134.564,00 |
| 01 Mar 2024 | 11,76 | -0,410 | -3,36% | 12,05 | 13,11 | 11,50 | 128.131,00 |
| 29 Feb 2024 | 12,17 | 2,25 | 22,61% | 9,95 | 12,56 | 9,89 | 134.036,00 |
| 28 Feb 2024 | 9,93 | -0,190 | -1,91% | 10,14 | 10,35 | 9,80 | 137.625,00 |
| 27 Feb 2024 | 10,12 | 0,480 | 5,02% | 9,66 | 10,34 | 9,32 | 129.923,00 |
| 26 Feb 2024 | 9,64 | 0,170 | 1,80% | 9,47 | 9,72 | 9,31 | 119.119,00 |
| 25 Feb 2024 | 9,47 | 0,350 | 3,82% | 9,11 | 9,49 | 9,04 | 129.871,00 |
| 24 Feb 2024 | 9,12 | -0,110 | -1,17% | 9,23 | 9,34 | 8,90 | 104.369,00 |
| 23 Feb 2024 | 9,23 | 0,00 | -0,03% | 9,20 | 9,49 | 8,93 | 111.951,00 |
| 22 Feb 2024 | 9,23 | -0,400 | -4,16% | 9,76 | 9,82 | 8,86 | 137.770,00 |
| 21 Feb 2024 | 9,63 | -0,470 | -4,68% | 10,13 | 10,15 | 9,25 | 139.048,00 |
| 20 Feb 2024 | 10,10 | 0,420 | 4,39% | 9,75 | 10,23 | 9,70 | 158.199,00 |
| 19 Feb 2024 | 9,68 | -0,030 | -0,35% | 9,70 | 9,79 | 9,51 | 126.723,00 |
| 18 Feb 2024 | 9,71 | -0,070 | -0,75% | 9,81 | 9,83 | 9,23 | 107.813,00 |
| 17 Feb 2024 | 9,79 | -0,390 | -3,79% | 10,15 | 10,32 | 9,68 | 153.165,00 |
| 16 Feb 2024 | 10,17 | 0,730 | 7,76% | 9,44 | 10,70 | 9,42 | 162.651,00 |
| 15 Feb 2024 | 9,44 | 0,250 | 2,72% | 9,21 | 9,56 | 9,05 | 141.452,00 |
| 14 Feb 2024 | 9,19 | 0,030 | 0,37% | 9,20 | 9,29 | 8,94 | 116.009,00 |
| 13 Feb 2024 | 9,16 | 0,130 | 1,43% | 9,05 | 9,29 | 8,76 | 139.347,00 |
| 12 Feb 2024 | 9,03 | -0,040 | -0,42% | 9,08 | 9,28 | 8,96 | 76.744,00 |
| 11 Feb 2024 | 9,06 | -0,030 | -0,28% | 9,11 | 9,26 | 8,99 | 89.578,00 |
| 10 Feb 2024 | 9,09 | 0,310 | 3,54% | 8,76 | 9,16 | 8,72 | 107.298,00 |
|
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 |
