Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mag 2024 | 10,83 | 0,940 | 9,54% | 9,98 | 11,36 | 9,96 | 187.188,00 |
| 09 Mag 2024 | 9,89 | -0,570 | -5,44% | 10,40 | 10,55 | 9,43 | 200.082,00 |
| 08 Mag 2024 | 10,46 | 0,520 | 5,19% | 10,03 | 10,81 | 9,97 | 189.670,00 |
| 07 Mag 2024 | 9,94 | 0,090 | 0,92% | 9,87 | 10,16 | 9,59 | 193.252,00 |
| 06 Mag 2024 | 9,85 | 0,910 | 10,18% | 8,95 | 9,99 | 8,77 | 190.802,00 |
| 05 Mag 2024 | 8,94 | 0,700 | 8,50% | 8,25 | 9,08 | 8,23 | 173.228,00 |
| 04 Mag 2024 | 8,24 | 0,400 | 5,17% | 7,83 | 8,37 | 7,62 | 181.468,00 |
| 03 Mag 2024 | 7,84 | 0,170 | 2,22% | 7,66 | 7,95 | 7,32 | 187.581,00 |
| 02 Mag 2024 | 7,66 | 0,290 | 3,89% | 7,34 | 7,87 | 6,89 | 179.236,00 |
| 01 Mag 2024 | 7,38 | -0,520 | -6,58% | 7,88 | 8,00 | 6,99 | 188.488,00 |
| 30 Apr 2024 | 7,90 | -0,050 | -0,61% | 7,99 | 8,10 | 7,59 | 174.343,00 |
| 29 Apr 2024 | 7,95 | -0,160 | -2,00% | 8,06 | 8,43 | 7,87 | 143.496,00 |
| 28 Apr 2024 | 8,11 | -0,010 | -0,14% | 8,14 | 8,20 | 7,75 | 161.480,00 |
| 27 Apr 2024 | 8,12 | -0,500 | -5,82% | 8,62 | 8,69 | 8,06 | 125.042,00 |
| 26 Apr 2024 | 8,62 | 0,150 | 1,82% | 8,50 | 8,87 | 8,23 | 139.641,00 |
| 25 Apr 2024 | 8,47 | -0,550 | -6,11% | 8,98 | 9,35 | 8,35 | 146.348,00 |
| 24 Apr 2024 | 9,02 | -0,250 | -2,75% | 9,27 | 9,68 | 8,88 | 140.267,00 |
| 23 Apr 2024 | 9,27 | 0,220 | 2,46% | 9,11 | 9,43 | 8,95 | 157.501,00 |
| 22 Apr 2024 | 9,05 | 0,140 | 1,58% | 8,97 | 9,27 | 8,67 | 142.595,00 |
| 21 Apr 2024 | 8,91 | 0,950 | 11,93% | 7,90 | 9,00 | 7,79 | 129.166,00 |
| 20 Apr 2024 | 7,96 | 0,050 | 0,59% | 7,89 | 8,28 | 7,17 | 175.345,00 |
| 19 Apr 2024 | 7,91 | 0,260 | 3,43% | 7,63 | 8,10 | 7,45 | 148.192,00 |
| 18 Apr 2024 | 7,65 | -0,640 | -7,75% | 8,24 | 8,33 | 7,52 | 181.001,00 |
| 17 Apr 2024 | 8,29 | 0,010 | 0,09% | 8,28 | 8,57 | 7,78 | 179.460,00 |
| 16 Apr 2024 | 8,29 | -0,650 | -7,24% | 8,83 | 9,48 | 8,08 | 235.149,00 |
| 15 Apr 2024 | 8,93 | 1,43 | 19,02% | 7,54 | 9,00 | 7,20 | 214.304,00 |
| 14 Apr 2024 | 7,51 | -0,760 | -9,22% | 8,18 | 8,32 | 6,48 | 172.434,00 |
| 13 Apr 2024 | 8,27 | -0,770 | -8,47% | 9,01 | 9,23 | 7,09 | 175.870,00 |
| 12 Apr 2024 | 9,03 | -0,180 | -1,91% | 9,22 | 9,42 | 8,80 | 180.568,00 |
| 11 Apr 2024 | 9,21 | -0,210 | -2,27% | 9,40 | 9,47 | 8,84 | 170.959,00 |
| 10 Apr 2024 | 9,42 | -0,900 | -8,71% | 10,30 | 10,54 | 9,33 | 157.492,00 |
| 09 Apr 2024 | 10,32 | 0,570 | 5,79% | 9,75 | 10,39 | 9,50 | 157.280,00 |
| 08 Apr 2024 | 9,76 | 0,210 | 2,16% | 9,54 | 9,87 | 9,50 | 116.595,00 |
| 07 Apr 2024 | 9,55 | 0,320 | 3,49% | 9,23 | 9,70 | 9,15 | 106.779,00 |
| 06 Apr 2024 | 9,23 | -0,380 | -3,91% | 9,60 | 9,65 | 8,80 | 137.230,00 |
| 05 Apr 2024 | 9,60 | 0,200 | 2,15% | 9,35 | 9,89 | 9,21 | 157.244,00 |
| 04 Apr 2024 | 9,40 | -0,060 | -0,63% | 9,43 | 9,89 | 9,13 | 163.370,00 |
| 03 Apr 2024 | 9,46 | -0,600 | -5,99% | 10,06 | 10,07 | 9,06 | 167.218,00 |
| 02 Apr 2024 | 10,07 | -0,590 | -5,55% | 10,65 | 10,70 | 9,68 | 157.349,00 |
| 01 Apr 2024 | 10,66 | -0,110 | -1,06% | 10,60 | 10,92 | 10,43 | 147.722,00 |
| 31 Mar 2024 | 10,77 | -0,190 | -1,69% | 10,95 | 11,04 | 10,67 | 135.229,00 |
| 30 Mar 2024 | 10,96 | -0,210 | -1,85% | 11,16 | 11,21 | 10,82 | 142.302,00 |
| 29 Mar 2024 | 11,16 | -0,070 | -0,60% | 11,20 | 11,72 | 10,90 | 176.512,00 |
| 28 Mar 2024 | 11,23 | 0,120 | 1,09% | 11,11 | 11,98 | 10,69 | 219.015,00 |
| 27 Mar 2024 | 11,11 | 0,080 | 0,70% | 11,04 | 11,66 | 10,85 | 293.242,00 |
| 26 Mar 2024 | 11,03 | 0,120 | 1,09% | 10,87 | 11,38 | 10,80 | 243.761,00 |
| 25 Mar 2024 | 10,91 | 0,200 | 1,89% | 10,66 | 11,05 | 10,44 | 189.934,00 |
| 24 Mar 2024 | 10,71 | 0,050 | 0,45% | 10,69 | 11,04 | 10,44 | 254.503,00 |
| 23 Mar 2024 | 10,66 | -0,120 | -1,15% | 10,73 | 11,38 | 10,33 | 234.508,00 |
| 22 Mar 2024 | 10,79 | -0,910 | -7,76% | 11,61 | 11,70 | 10,67 | 288.430,00 |
| 21 Mar 2024 | 11,70 | 0,920 | 8,49% | 10,72 | 12,23 | 10,43 | 253.712,00 |
| 20 Mar 2024 | 10,78 | -0,880 | -7,54% | 11,69 | 11,85 | 10,43 | 241.350,00 |
| 19 Mar 2024 | 11,66 | -1,54 | -11,70% | 13,02 | 13,41 | 11,64 | 242.266,00 |
| 18 Mar 2024 | 13,20 | 2,96 | 28,84% | 10,55 | 13,63 | 10,26 | 243.896,00 |
| 17 Mar 2024 | 10,25 | -0,820 | -7,45% | 11,00 | 11,80 | 10,05 | 227.857,00 |
| 16 Mar 2024 | 11,07 | -0,280 | -2,49% | 11,89 | 11,92 | 10,35 | 227.525,00 |
| 15 Mar 2024 | 11,36 | 0,00 | 0,00% | 11,36 | 11,36 | 11,36 | 0,00 |
| 14 Mar 2024 | 11,36 | -0,040 | -0,37% | 11,38 | 11,67 | 11,02 | 241.230,00 |
| 13 Mar 2024 | 11,40 | -0,070 | -0,62% | 11,48 | 11,71 | 10,90 | 216.353,00 |
| 12 Mar 2024 | 11,47 | 0,160 | 1,43% | 11,42 | 12,63 | 10,79 | 229.722,00 |
| 11 Mar 2024 | 11,31 | -0,970 | -7,91% | 12,49 | 12,51 | 11,20 | 212.142,00 |
| 10 Mar 2024 | 12,28 | 1,78 | 17,00% | 10,43 | 12,70 | 10,31 | 203.097,00 |
| 09 Mar 2024 | 10,49 | 0,470 | 4,69% | 10,00 | 10,84 | 9,52 | 248.122,00 |
| 08 Mar 2024 | 10,02 | 0,730 | 7,80% | 9,35 | 10,57 | 9,26 | 244.884,00 |
| 07 Mar 2024 | 9,30 | 2,41 | 34,94% | 6,87 | 9,55 | 6,59 | 227.750,00 |
| 06 Mar 2024 | 6,89 | -0,520 | -7,07% | 7,37 | 7,45 | 6,10 | 239.887,00 |
| 05 Mar 2024 | 7,42 | -0,140 | -1,84% | 7,53 | 7,64 | 7,17 | 247.296,00 |
| 04 Mar 2024 | 7,55 | -0,080 | -1,08% | 7,66 | 8,05 | 7,51 | 247.811,00 |
| 03 Mar 2024 | 7,64 | -0,230 | -2,90% | 7,85 | 7,97 | 7,52 | 288.520,00 |
| 02 Mar 2024 | 7,87 | 0,360 | 4,76% | 7,55 | 8,22 | 7,41 | 276.280,00 |
| 01 Mar 2024 | 7,51 | -0,510 | -6,40% | 7,89 | 8,25 | 7,26 | 249.388,00 |
| 29 Feb 2024 | 8,02 | 0,820 | 11,32% | 7,17 | 8,03 | 7,10 | 238.957,00 |
| 28 Feb 2024 | 7,21 | -0,400 | -5,21% | 7,59 | 7,64 | 7,12 | 281.527,00 |
| 27 Feb 2024 | 7,60 | 0,400 | 5,52% | 7,22 | 7,67 | 7,07 | 254.913,00 |
| 26 Feb 2024 | 7,20 | -0,020 | -0,22% | 7,23 | 7,72 | 7,12 | 244.381,00 |
| 25 Feb 2024 | 7,22 | -0,130 | -1,72% | 7,37 | 7,58 | 6,90 | 256.369,00 |
| 24 Feb 2024 | 7,35 | -0,050 | -0,70% | 7,36 | 8,06 | 7,18 | 271.109,00 |
| 23 Feb 2024 | 7,40 | 0,450 | 6,50% | 6,89 | 7,83 | 6,75 | 262.969,00 |
| 22 Feb 2024 | 6,95 | 0,450 | 6,90% | 6,46 | 6,98 | 5,92 | 283.102,00 |
| 21 Feb 2024 | 6,50 | 0,180 | 2,80% | 6,32 | 6,50 | 5,84 | 276.071,00 |
| 20 Feb 2024 | 6,32 | 0,500 | 8,59% | 5,87 | 6,39 | 5,84 | 318.567,00 |
| 19 Feb 2024 | 5,82 | 0,140 | 2,50% | 5,67 | 5,90 | 5,50 | 339.602,00 |
| 18 Feb 2024 | 5,68 | 0,370 | 6,88% | 5,29 | 5,74 | 5,06 | 331.277,00 |
| 17 Feb 2024 | 5,31 | -0,010 | -0,16% | 5,27 | 5,67 | 5,19 | 337.444,00 |
| 16 Feb 2024 | 5,32 | 0,320 | 6,30% | 5,00 | 5,34 | 4,80 | 344.307,00 |
| 15 Feb 2024 | 5,01 | 0,100 | 2,14% | 4,90 | 5,09 | 4,84 | 349.770,00 |
| 14 Feb 2024 | 4,90 | 0,100 | 2,17% | 4,81 | 5,14 | 4,73 | 335.709,00 |
| 13 Feb 2024 | 4,80 | 0,180 | 3,85% | 4,62 | 4,80 | 4,44 | 299.496,00 |
| 12 Feb 2024 | 4,62 | -0,040 | -0,88% | 4,66 | 4,79 | 4,58 | 229.938,00 |
| 11 Feb 2024 | 4,66 | -0,070 | -1,41% | 4,71 | 4,81 | 4,59 | 258.772,00 |
|
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 |
