Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 01 Giu 2024 | 7,90 | -0,040 | -0,50% | 7,90 | 8,19 | 7,76 | 17.411,00 |
| 31 Mag 2024 | 7,94 | -0,370 | -4,44% | 8,29 | 8,31 | 7,90 | 25.093,00 |
| 30 Mag 2024 | 8,31 | -0,280 | -3,27% | 8,54 | 8,58 | 8,03 | 25.252,00 |
| 29 Mag 2024 | 8,59 | -0,420 | -4,70% | 9,01 | 9,02 | 8,34 | 26.683,00 |
| 28 Mag 2024 | 9,01 | 0,270 | 3,08% | 8,71 | 9,44 | 8,63 | 28.479,00 |
| 27 Mag 2024 | 8,75 | -0,450 | -4,84% | 9,13 | 9,20 | 8,70 | 12.038,00 |
| 26 Mag 2024 | 9,19 | -0,210 | -2,23% | 9,40 | 9,48 | 9,07 | 14.395,00 |
| 25 Mag 2024 | 9,40 | 0,550 | 6,26% | 8,80 | 9,42 | 8,28 | 21.910,00 |
| 24 Mag 2024 | 8,85 | -0,490 | -5,27% | 9,15 | 9,58 | 8,35 | 28.179,00 |
| 23 Mag 2024 | 9,34 | 0,00 | -0,02% | 9,34 | 9,48 | 8,76 | 29.309,00 |
| 22 Mag 2024 | 9,34 | 0,400 | 4,53% | 8,90 | 9,55 | 8,52 | 38.561,00 |
| 21 Mag 2024 | 8,94 | 0,970 | 12,16% | 7,97 | 8,94 | 7,79 | 21.497,00 |
| 20 Mag 2024 | 7,97 | -0,200 | -2,47% | 8,17 | 8,36 | 7,81 | 16.948,00 |
| 19 Mag 2024 | 8,17 | -0,330 | -3,91% | 8,54 | 8,63 | 8,10 | 22.611,00 |
| 18 Mag 2024 | 8,50 | 0,030 | 0,35% | 8,46 | 8,77 | 8,27 | 25.867,00 |
| 17 Mag 2024 | 8,47 | -0,250 | -2,84% | 8,74 | 8,95 | 8,16 | 32.761,00 |
| 16 Mag 2024 | 8,72 | 0,360 | 4,24% | 8,34 | 8,86 | 8,20 | 26.828,00 |
| 15 Mag 2024 | 8,36 | -0,400 | -4,53% | 8,78 | 9,02 | 8,21 | 28.599,00 |
| 14 Mag 2024 | 8,76 | 0,620 | 7,66% | 8,17 | 8,93 | 7,86 | 27.036,00 |
| 13 Mag 2024 | 8,14 | 0,080 | 1,04% | 8,02 | 8,63 | 7,87 | 17.546,00 |
| 12 Mag 2024 | 8,05 | -0,010 | -0,10% | 8,07 | 8,23 | 7,78 | 22.069,00 |
| 11 Mag 2024 | 8,06 | -0,100 | -1,21% | 8,19 | 8,61 | 7,82 | 26.978,00 |
| 10 Mag 2024 | 8,16 | 0,450 | 5,84% | 7,69 | 8,87 | 7,62 | 43.080,00 |
| 09 Mag 2024 | 7,71 | -0,390 | -4,84% | 8,19 | 8,51 | 7,50 | 35.281,00 |
| 08 Mag 2024 | 8,10 | -0,800 | -9,00% | 8,92 | 9,21 | 7,00 | 54.220,00 |
| 07 Mag 2024 | 8,90 | -0,190 | -2,08% | 9,20 | 9,53 | 8,75 | 23.252,00 |
| 06 Mag 2024 | 9,09 | -0,020 | -0,21% | 9,22 | 9,26 | 8,75 | 23.480,00 |
| 05 Mag 2024 | 9,11 | -0,420 | -4,36% | 9,45 | 9,69 | 9,01 | 21.134,00 |
| 04 Mag 2024 | 9,53 | 1,28 | 15,47% | 8,30 | 9,67 | 8,21 | 31.718,00 |
| 03 Mag 2024 | 8,25 | 0,120 | 1,43% | 8,14 | 8,60 | 7,66 | 32.027,00 |
| 02 Mag 2024 | 8,13 | -0,010 | -0,07% | 8,14 | 8,23 | 7,22 | 35.838,00 |
| 01 Mag 2024 | 8,14 | -0,400 | -4,73% | 8,65 | 8,71 | 7,60 | 41.850,00 |
| 30 Apr 2024 | 8,54 | -1,01 | -10,59% | 9,56 | 9,64 | 8,20 | 30.243,00 |
| 29 Apr 2024 | 9,56 | -0,100 | -1,07% | 9,66 | 10,35 | 9,36 | 20.451,00 |
| 28 Apr 2024 | 9,66 | 0,040 | 0,41% | 9,64 | 10,18 | 9,31 | 22.898,00 |
| 27 Apr 2024 | 9,62 | -0,160 | -1,67% | 9,75 | 10,70 | 9,37 | 25.377,00 |
| 26 Apr 2024 | 9,78 | 0,570 | 6,14% | 9,17 | 9,94 | 8,96 | 33.862,00 |
| 25 Apr 2024 | 9,22 | -0,840 | -8,32% | 10,21 | 11,00 | 8,90 | 47.283,00 |
| 24 Apr 2024 | 10,05 | -0,370 | -3,53% | 10,42 | 11,16 | 10,00 | 35.664,00 |
| 23 Apr 2024 | 10,42 | 0,010 | 0,14% | 10,39 | 10,65 | 9,99 | 32.205,00 |
| 22 Apr 2024 | 10,41 | -0,750 | -6,73% | 11,24 | 11,26 | 10,10 | 19.790,00 |
| 21 Apr 2024 | 11,16 | 1,18 | 11,83% | 10,05 | 11,64 | 9,59 | 23.785,00 |
| 20 Apr 2024 | 9,98 | 1,78 | 21,69% | 8,20 | 10,23 | 7,78 | 74.348,00 |
| 19 Apr 2024 | 8,20 | 0,500 | 6,48% | 7,74 | 8,20 | 7,55 | 46.453,00 |
| 18 Apr 2024 | 7,70 | -0,230 | -2,92% | 7,94 | 8,20 | 7,47 | 34.756,00 |
| 17 Apr 2024 | 7,93 | 0,120 | 1,56% | 7,81 | 8,08 | 7,14 | 66.721,00 |
| 16 Apr 2024 | 7,81 | -0,870 | -10,02% | 8,66 | 8,81 | 7,58 | 61.583,00 |
| 15 Apr 2024 | 8,68 | 0,100 | 1,18% | 8,50 | 8,84 | 7,82 | 54.681,00 |
| 14 Apr 2024 | 8,58 | -0,830 | -8,79% | 9,41 | 9,59 | 7,20 | 41.946,00 |
| 13 Apr 2024 | 9,41 | -1,03 | -9,84% | 10,47 | 10,50 | 8,30 | 42.237,00 |
| 12 Apr 2024 | 10,43 | -0,600 | -5,47% | 11,06 | 11,08 | 10,15 | 27.565,00 |
| 11 Apr 2024 | 11,04 | 0,100 | 0,91% | 10,94 | 11,20 | 10,60 | 19.940,00 |
| 10 Apr 2024 | 10,94 | -1,00 | -8,39% | 11,94 | 12,19 | 10,83 | 36.887,00 |
| 09 Apr 2024 | 11,94 | 0,370 | 3,23% | 11,70 | 12,20 | 11,62 | 32.127,00 |
| 08 Apr 2024 | 11,57 | 0,030 | 0,25% | 11,52 | 12,20 | 11,46 | 20.683,00 |
| 07 Apr 2024 | 11,54 | 0,910 | 8,59% | 10,67 | 11,90 | 10,67 | 21.899,00 |
| 06 Apr 2024 | 10,62 | -0,210 | -1,92% | 10,86 | 11,13 | 10,33 | 25.195,00 |
| 05 Apr 2024 | 10,83 | 0,590 | 5,76% | 10,11 | 11,53 | 9,49 | 47.959,00 |
| 04 Apr 2024 | 10,24 | -0,940 | -8,41% | 11,09 | 11,09 | 10,00 | 42.800,00 |
| 03 Apr 2024 | 11,18 | 0,150 | 1,31% | 11,04 | 11,20 | 10,12 | 49.818,00 |
| 02 Apr 2024 | 11,04 | -0,740 | -6,32% | 11,78 | 11,83 | 10,82 | 37.556,00 |
| 01 Apr 2024 | 11,78 | 0,110 | 0,93% | 11,72 | 11,98 | 11,25 | 51.038,00 |
| 31 Mar 2024 | 11,67 | -0,450 | -3,73% | 12,21 | 12,30 | 11,53 | 55.156,00 |
| 30 Mar 2024 | 12,12 | -0,150 | -1,25% | 12,23 | 12,50 | 11,84 | 48.859,00 |
| 29 Mar 2024 | 12,28 | 0,180 | 1,45% | 12,26 | 13,05 | 11,70 | 55.437,00 |
| 28 Mar 2024 | 12,10 | -0,240 | -1,98% | 12,48 | 12,90 | 11,55 | 83.371,00 |
| 27 Mar 2024 | 12,34 | -2,13 | -14,73% | 14,48 | 15,53 | 11,88 | 49.386,00 |
| 26 Mar 2024 | 14,48 | 0,690 | 4,97% | 13,76 | 15,25 | 13,20 | 45.427,00 |
| 25 Mar 2024 | 13,79 | 0,280 | 2,04% | 13,63 | 13,96 | 12,94 | 37.827,00 |
| 24 Mar 2024 | 13,51 | 1,18 | 9,54% | 12,35 | 13,92 | 12,17 | 31.335,00 |
| 23 Mar 2024 | 12,34 | -0,480 | -3,76% | 12,82 | 13,23 | 12,04 | 40.169,00 |
| 22 Mar 2024 | 12,82 | -0,170 | -1,31% | 13,02 | 14,30 | 12,43 | 46.291,00 |
| 21 Mar 2024 | 12,99 | 1,52 | 13,27% | 11,32 | 13,49 | 11,15 | 48.970,00 |
| 20 Mar 2024 | 11,47 | -1,50 | -11,54% | 12,96 | 13,30 | 11,25 | 56.409,00 |
| 19 Mar 2024 | 12,96 | -0,840 | -6,07% | 13,73 | 13,99 | 12,34 | 49.960,00 |
| 18 Mar 2024 | 13,80 | 1,79 | 14,92% | 12,07 | 14,90 | 11,87 | 48.409,00 |
| 17 Mar 2024 | 12,01 | -1,44 | -10,69% | 13,47 | 13,91 | 11,92 | 69.782,00 |
| 16 Mar 2024 | 13,45 | -2,42 | -15,23% | 15,38 | 15,75 | 13,14 | 50.069,00 |
| 15 Mar 2024 | 15,86 | 0,00 | 0,00% | 15,86 | 15,86 | 15,86 | 0,00 |
| 14 Mar 2024 | 15,86 | 0,350 | 2,29% | 15,49 | 16,06 | 14,91 | 54.295,00 |
| 13 Mar 2024 | 15,51 | -0,810 | -4,97% | 16,33 | 16,48 | 14,99 | 41.542,00 |
| 12 Mar 2024 | 16,32 | 0,430 | 2,69% | 15,83 | 17,15 | 15,70 | 34.522,00 |
| 11 Mar 2024 | 15,89 | -0,840 | -5,00% | 16,60 | 17,05 | 15,80 | 39.012,00 |
| 10 Mar 2024 | 16,73 | -0,010 | -0,07% | 16,72 | 18,50 | 16,18 | 45.001,00 |
| 09 Mar 2024 | 16,74 | 1,54 | 10,15% | 15,10 | 16,99 | 14,80 | 50.686,00 |
| 08 Mar 2024 | 15,20 | 0,160 | 1,04% | 15,05 | 15,57 | 14,52 | 56.724,00 |
| 07 Mar 2024 | 15,04 | 0,00 | -0,01% | 15,04 | 16,59 | 14,68 | 48.905,00 |
| 06 Mar 2024 | 15,04 | -1,26 | -7,72% | 16,34 | 16,43 | 12,85 | 56.273,00 |
| 05 Mar 2024 | 16,30 | -1,59 | -8,88% | 17,88 | 17,95 | 15,50 | 62.638,00 |
| 04 Mar 2024 | 17,89 | 1,89 | 11,80% | 16,00 | 18,47 | 15,45 | 52.852,00 |
| 03 Mar 2024 | 16,00 | -0,160 | -1,01% | 16,16 | 16,89 | 15,29 | 54.490,00 |
|
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 |
