Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 22 Mag 2024 | 7,89 | 0,050 | 0,70% | 7,90 | 7,99 | 7,76 | 27.059,00 |
| 21 Mag 2024 | 7,83 | 0,750 | 10,62% | 7,08 | 7,87 | 6,96 | 26.145,00 |
| 20 Mag 2024 | 7,08 | -0,360 | -4,81% | 7,44 | 7,49 | 7,05 | 14.981,00 |
| 19 Mag 2024 | 7,44 | -0,010 | -0,12% | 7,44 | 7,54 | 7,39 | 18.174,00 |
| 18 Mag 2024 | 7,45 | 0,250 | 3,42% | 7,21 | 7,52 | 7,13 | 18.491,00 |
| 17 Mag 2024 | 7,20 | 0,010 | 0,15% | 7,20 | 7,32 | 7,07 | 19.757,00 |
| 16 Mag 2024 | 7,19 | 0,530 | 7,97% | 6,67 | 7,30 | 6,63 | 21.906,00 |
| 15 Mag 2024 | 6,66 | -0,170 | -2,46% | 6,82 | 6,86 | 6,62 | 30.077,00 |
| 14 Mag 2024 | 6,83 | -0,110 | -1,64% | 6,95 | 7,08 | 6,65 | 39.482,00 |
| 13 Mag 2024 | 6,94 | -0,070 | -0,97% | 7,01 | 7,08 | 6,88 | 11.174,00 |
| 12 Mag 2024 | 7,01 | -0,090 | -1,31% | 7,10 | 7,19 | 7,01 | 10.860,00 |
| 11 Mag 2024 | 7,10 | -0,340 | -4,59% | 7,46 | 7,73 | 7,05 | 22.030,00 |
| 10 Mag 2024 | 7,45 | 0,240 | 3,30% | 7,22 | 7,48 | 7,04 | 22.206,00 |
| 09 Mag 2024 | 7,21 | -0,020 | -0,24% | 7,23 | 7,34 | 7,08 | 24.215,00 |
| 08 Mag 2024 | 7,22 | -0,110 | -1,50% | 7,33 | 7,46 | 7,18 | 20.941,00 |
| 07 Mag 2024 | 7,33 | -0,170 | -2,21% | 7,49 | 7,74 | 7,32 | 28.553,00 |
| 06 Mag 2024 | 7,50 | 0,060 | 0,86% | 7,44 | 7,59 | 7,30 | 20.172,00 |
| 05 Mag 2024 | 7,44 | -0,070 | -0,99% | 7,51 | 7,58 | 7,39 | 19.400,00 |
| 04 Mag 2024 | 7,51 | 0,220 | 3,07% | 7,29 | 7,59 | 7,17 | 23.967,00 |
| 03 Mag 2024 | 7,29 | 0,290 | 4,10% | 6,99 | 7,38 | 6,78 | 26.370,00 |
| 02 Mag 2024 | 7,00 | 0,230 | 3,46% | 6,74 | 7,08 | 6,39 | 37.644,00 |
| 01 Mag 2024 | 6,77 | -0,390 | -5,45% | 7,15 | 7,26 | 6,48 | 41.309,00 |
| 30 Apr 2024 | 7,16 | -0,130 | -1,80% | 7,28 | 7,37 | 6,97 | 27.437,00 |
| 29 Apr 2024 | 7,29 | -0,170 | -2,23% | 7,44 | 7,61 | 7,25 | 16.603,00 |
| 28 Apr 2024 | 7,45 | 0,160 | 2,19% | 7,29 | 7,52 | 7,06 | 26.882,00 |
| 27 Apr 2024 | 7,29 | -0,100 | -1,29% | 7,38 | 7,40 | 7,14 | 35.635,00 |
| 26 Apr 2024 | 7,39 | -0,120 | -1,56% | 7,51 | 7,59 | 7,15 | 33.478,00 |
| 25 Apr 2024 | 7,50 | -0,200 | -2,61% | 7,71 | 8,42 | 7,42 | 32.245,00 |
| 24 Apr 2024 | 7,71 | -0,060 | -0,77% | 7,77 | 7,83 | 7,56 | 35.941,00 |
| 23 Apr 2024 | 7,77 | 0,200 | 2,66% | 7,57 | 7,86 | 7,56 | 29.714,00 |
| 22 Apr 2024 | 7,56 | -0,070 | -0,96% | 7,64 | 7,82 | 7,44 | 26.523,00 |
| 21 Apr 2024 | 7,64 | 0,660 | 9,54% | 6,93 | 7,68 | 6,83 | 34.615,00 |
| 20 Apr 2024 | 6,97 | -0,100 | -1,39% | 7,08 | 7,21 | 6,48 | 42.028,00 |
| 19 Apr 2024 | 7,07 | 0,160 | 2,27% | 6,91 | 7,14 | 6,75 | 33.998,00 |
| 18 Apr 2024 | 6,91 | -0,120 | -1,73% | 7,00 | 7,13 | 6,65 | 35.296,00 |
| 17 Apr 2024 | 7,04 | 0,100 | 1,44% | 6,88 | 7,10 | 6,62 | 36.650,00 |
| 16 Apr 2024 | 6,94 | -0,390 | -5,30% | 7,28 | 7,54 | 6,65 | 45.174,00 |
| 15 Apr 2024 | 7,32 | 0,260 | 3,62% | 6,99 | 7,42 | 6,61 | 62.588,00 |
| 14 Apr 2024 | 7,07 | -0,940 | -11,76% | 8,01 | 8,01 | 6,16 | 56.312,00 |
| 13 Apr 2024 | 8,01 | -1,55 | -16,18% | 9,55 | 9,68 | 7,73 | 33.511,00 |
| 12 Apr 2024 | 9,56 | -0,130 | -1,34% | 9,68 | 9,79 | 9,42 | 18.401,00 |
| 11 Apr 2024 | 9,69 | -0,220 | -2,25% | 9,90 | 9,96 | 9,31 | 25.771,00 |
| 10 Apr 2024 | 9,91 | -0,540 | -5,19% | 10,45 | 10,48 | 9,87 | 24.626,00 |
| 09 Apr 2024 | 10,45 | 0,640 | 6,48% | 9,81 | 10,59 | 9,59 | 22.668,00 |
| 08 Apr 2024 | 9,81 | 0,080 | 0,82% | 9,73 | 9,87 | 9,68 | 16.121,00 |
| 07 Apr 2024 | 9,73 | 0,130 | 1,33% | 9,58 | 9,84 | 9,54 | 20.493,00 |
| 06 Apr 2024 | 9,61 | -0,160 | -1,65% | 9,76 | 9,78 | 9,24 | 30.424,00 |
| 05 Apr 2024 | 9,77 | 0,220 | 2,26% | 9,53 | 9,97 | 9,27 | 30.500,00 |
| 04 Apr 2024 | 9,55 | 0,060 | 0,60% | 9,49 | 9,86 | 9,22 | 27.158,00 |
| 03 Apr 2024 | 9,49 | -0,760 | -7,43% | 10,26 | 10,26 | 9,46 | 27.689,00 |
| 02 Apr 2024 | 10,26 | -0,770 | -6,97% | 11,07 | 11,10 | 9,98 | 22.284,00 |
| 01 Apr 2024 | 11,02 | 0,210 | 1,96% | 10,81 | 11,03 | 10,77 | 14.799,00 |
| 31 Mar 2024 | 10,81 | -0,330 | -2,92% | 11,16 | 11,37 | 10,74 | 19.084,00 |
| 30 Mar 2024 | 11,14 | -0,100 | -0,89% | 11,20 | 11,43 | 10,77 | 22.042,00 |
| 29 Mar 2024 | 11,24 | 0,370 | 3,44% | 11,01 | 11,41 | 10,74 | 27.446,00 |
| 28 Mar 2024 | 10,86 | -0,540 | -4,71% | 11,39 | 11,85 | 10,77 | 39.710,00 |
| 27 Mar 2024 | 11,40 | 0,590 | 5,44% | 10,84 | 11,46 | 10,82 | 46.948,00 |
| 26 Mar 2024 | 10,81 | 0,260 | 2,51% | 10,55 | 11,01 | 10,45 | 42.760,00 |
| 25 Mar 2024 | 10,55 | 0,170 | 1,64% | 10,34 | 10,62 | 10,17 | 34.636,00 |
| 24 Mar 2024 | 10,38 | 0,450 | 4,56% | 9,97 | 10,66 | 9,81 | 44.254,00 |
| 23 Mar 2024 | 9,92 | -0,170 | -1,72% | 10,09 | 10,59 | 9,63 | 41.277,00 |
| 22 Mar 2024 | 10,10 | -0,050 | -0,51% | 10,17 | 10,33 | 9,79 | 43.335,00 |
| 21 Mar 2024 | 10,15 | 0,810 | 8,65% | 9,31 | 10,22 | 8,89 | 46.152,00 |
| 20 Mar 2024 | 9,34 | -0,900 | -8,74% | 10,24 | 10,34 | 9,09 | 34.624,00 |
| 19 Mar 2024 | 10,24 | -0,600 | -5,51% | 10,83 | 10,94 | 9,96 | 39.990,00 |
| 18 Mar 2024 | 10,83 | 0,460 | 4,45% | 10,48 | 10,97 | 9,96 | 65.936,00 |
| 17 Mar 2024 | 10,37 | -0,970 | -8,57% | 11,34 | 11,86 | 10,30 | 58.098,00 |
| 16 Mar 2024 | 11,34 | -1,34 | -10,56% | 12,22 | 12,28 | 10,62 | 55.301,00 |
| 15 Mar 2024 | 12,68 | 0,00 | 0,00% | 12,68 | 12,68 | 12,68 | 0,00 |
| 14 Mar 2024 | 12,68 | -0,010 | -0,09% | 12,62 | 13,03 | 12,23 | 81.088,00 |
| 13 Mar 2024 | 12,70 | 0,180 | 1,45% | 12,68 | 13,17 | 11,80 | 79.188,00 |
| 12 Mar 2024 | 12,51 | -0,060 | -0,49% | 12,41 | 12,64 | 11,89 | 88.292,00 |
| 11 Mar 2024 | 12,58 | 0,220 | 1,76% | 12,81 | 13,47 | 12,44 | 57.202,00 |
| 10 Mar 2024 | 12,36 | 1,69 | 15,80% | 10,71 | 12,69 | 10,56 | 73.647,00 |
| 09 Mar 2024 | 10,67 | -0,040 | -0,34% | 10,71 | 10,88 | 10,12 | 62.793,00 |
| 08 Mar 2024 | 10,71 | 0,320 | 3,08% | 10,41 | 10,88 | 10,34 | 89.002,00 |
| 07 Mar 2024 | 10,39 | 0,660 | 6,74% | 9,72 | 10,43 | 9,27 | 70.611,00 |
| 06 Mar 2024 | 9,73 | -0,960 | -9,00% | 10,58 | 11,06 | 9,14 | 59.979,00 |
| 05 Mar 2024 | 10,70 | 0,390 | 3,81% | 10,25 | 10,99 | 10,11 | 60.171,00 |
| 04 Mar 2024 | 10,30 | -0,390 | -3,67% | 10,58 | 11,48 | 10,04 | 76.058,00 |
| 03 Mar 2024 | 10,69 | 0,790 | 7,93% | 9,90 | 10,73 | 9,84 | 75.811,00 |
| 02 Mar 2024 | 9,91 | 0,400 | 4,24% | 9,50 | 9,97 | 9,25 | 63.356,00 |
| 01 Mar 2024 | 9,51 | 0,450 | 5,00% | 9,00 | 9,58 | 8,92 | 62.789,00 |
| 29 Feb 2024 | 9,05 | 0,120 | 1,35% | 8,94 | 9,46 | 8,72 | 58.348,00 |
| 28 Feb 2024 | 8,93 | 0,270 | 3,09% | 8,65 | 8,97 | 8,51 | 61.125,00 |
| 27 Feb 2024 | 8,66 | 0,560 | 6,85% | 8,13 | 8,69 | 8,03 | 57.207,00 |
| 26 Feb 2024 | 8,11 | 0,030 | 0,36% | 8,09 | 8,16 | 7,94 | 35.150,00 |
| 25 Feb 2024 | 8,08 | 0,280 | 3,62% | 7,78 | 8,11 | 7,66 | 35.970,00 |
| 24 Feb 2024 | 7,80 | 0,030 | 0,43% | 7,79 | 7,89 | 7,58 | 52.462,00 |
| 23 Feb 2024 | 7,76 | 0,010 | 0,12% | 7,76 | 7,94 | 7,57 | 54.911,00 |
|
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 |
