Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 19 Apr 2024 | 7,31 | 0,420 | 6,12% | 6,88 | 7,36 | 6,75 | 67.769,00 |
| 18 Apr 2024 | 6,89 | -0,290 | -4,01% | 7,17 | 7,24 | 6,68 | 62.645,00 |
| 17 Apr 2024 | 7,18 | -0,070 | -0,93% | 7,25 | 7,33 | 6,81 | 97.267,00 |
| 16 Apr 2024 | 7,25 | -0,260 | -3,49% | 7,52 | 7,93 | 7,02 | 101.835,00 |
| 15 Apr 2024 | 7,51 | 0,600 | 8,64% | 6,93 | 7,59 | 6,64 | 123.491,00 |
| 14 Apr 2024 | 6,91 | -1,02 | -12,87% | 7,92 | 8,01 | 6,01 | 119.640,00 |
| 13 Apr 2024 | 7,93 | -1,23 | -13,46% | 9,11 | 9,21 | 7,44 | 98.448,00 |
| 12 Apr 2024 | 9,17 | -0,840 | -8,38% | 10,00 | 10,00 | 8,76 | 111.739,00 |
| 11 Apr 2024 | 10,00 | -1,24 | -11,04% | 11,21 | 11,31 | 9,80 | 57.045,00 |
| 10 Apr 2024 | 11,25 | -0,380 | -3,28% | 11,62 | 11,71 | 11,02 | 24.628,00 |
| 09 Apr 2024 | 11,63 | 0,240 | 2,10% | 11,40 | 11,80 | 11,27 | 37.207,00 |
| 08 Apr 2024 | 11,39 | 0,130 | 1,11% | 11,24 | 11,48 | 11,19 | 47.983,00 |
| 07 Apr 2024 | 11,26 | 0,340 | 3,12% | 10,90 | 11,34 | 10,89 | 30.599,00 |
| 06 Apr 2024 | 10,92 | -0,050 | -0,45% | 10,96 | 11,06 | 10,44 | 28.505,00 |
| 05 Apr 2024 | 10,97 | 0,090 | 0,80% | 10,87 | 11,27 | 10,71 | 30.365,00 |
| 04 Apr 2024 | 10,88 | -0,450 | -4,00% | 11,30 | 11,45 | 10,65 | 43.037,00 |
| 03 Apr 2024 | 11,34 | -1,11 | -8,94% | 12,41 | 12,42 | 11,18 | 44.244,00 |
| 02 Apr 2024 | 12,45 | -0,480 | -3,74% | 12,95 | 12,95 | 12,04 | 28.374,00 |
| 01 Apr 2024 | 12,93 | 0,340 | 2,69% | 12,60 | 13,34 | 12,58 | 24.423,00 |
| 31 Mar 2024 | 12,59 | -0,060 | -0,46% | 12,64 | 12,90 | 12,51 | 16.200,00 |
| 30 Mar 2024 | 12,65 | -0,110 | -0,84% | 12,75 | 13,06 | 12,44 | 47.162,00 |
| 29 Mar 2024 | 12,76 | 0,530 | 4,36% | 12,24 | 12,88 | 12,12 | 34.737,00 |
| 28 Mar 2024 | 12,23 | -0,480 | -3,79% | 12,69 | 12,82 | 12,15 | 44.488,00 |
| 27 Mar 2024 | 12,71 | 0,330 | 2,65% | 12,41 | 12,89 | 12,36 | 67.620,00 |
| 26 Mar 2024 | 12,38 | 0,370 | 3,09% | 12,05 | 12,74 | 11,92 | 53.351,00 |
| 25 Mar 2024 | 12,01 | 0,350 | 2,97% | 11,63 | 12,09 | 11,57 | 41.176,00 |
| 24 Mar 2024 | 11,66 | -0,050 | -0,44% | 11,76 | 12,02 | 11,57 | 44.671,00 |
| 23 Mar 2024 | 11,71 | -0,460 | -3,80% | 12,18 | 12,25 | 11,36 | 64.783,00 |
| 22 Mar 2024 | 12,18 | 0,230 | 1,96% | 11,91 | 12,24 | 11,54 | 84.775,00 |
| 21 Mar 2024 | 11,94 | 1,28 | 12,01% | 10,61 | 11,95 | 10,30 | 110.497,00 |
| 20 Mar 2024 | 10,66 | -1,20 | -10,15% | 11,86 | 12,04 | 10,47 | 85.360,00 |
| 19 Mar 2024 | 11,87 | -0,610 | -4,90% | 12,42 | 12,59 | 11,61 | 67.666,00 |
| 18 Mar 2024 | 12,48 | 0,430 | 3,57% | 12,09 | 12,67 | 11,41 | 64.420,00 |
| 17 Mar 2024 | 12,05 | -1,01 | -7,72% | 13,06 | 13,16 | 11,76 | 70.868,00 |
| 16 Mar 2024 | 13,05 | -1,16 | -8,14% | 13,95 | 14,14 | 12,37 | 75.145,00 |
| 15 Mar 2024 | 14,21 | 0,00 | 0,00% | 14,21 | 14,21 | 14,21 | 0,00 |
| 14 Mar 2024 | 14,21 | 0,140 | 0,99% | 14,06 | 14,64 | 13,82 | 91.801,00 |
| 13 Mar 2024 | 14,07 | -0,390 | -2,69% | 14,42 | 14,57 | 13,37 | 79.163,00 |
| 12 Mar 2024 | 14,46 | 0,260 | 1,87% | 14,25 | 14,60 | 13,86 | 87.206,00 |
| 11 Mar 2024 | 14,20 | -0,020 | -0,13% | 14,19 | 14,41 | 13,62 | 80.282,00 |
| 10 Mar 2024 | 14,21 | -0,370 | -2,51% | 14,56 | 14,95 | 13,91 | 89.035,00 |
| 09 Mar 2024 | 14,58 | -0,300 | -1,99% | 14,92 | 15,41 | 14,32 | 72.687,00 |
| 08 Mar 2024 | 14,88 | -0,510 | -3,30% | 15,37 | 15,57 | 14,57 | 85.904,00 |
| 07 Mar 2024 | 15,38 | 2,44 | 18,82% | 13,10 | 16,76 | 12,58 | 67.530,00 |
| 06 Mar 2024 | 12,95 | 0,610 | 4,95% | 12,36 | 13,99 | 11,66 | 70.479,00 |
| 05 Mar 2024 | 12,34 | -0,280 | -2,21% | 12,65 | 12,99 | 12,13 | 72.356,00 |
| 04 Mar 2024 | 12,62 | 0,020 | 0,15% | 12,58 | 12,99 | 11,82 | 98.254,00 |
| 03 Mar 2024 | 12,60 | 0,990 | 8,49% | 11,52 | 13,29 | 11,34 | 113.316,00 |
| 02 Mar 2024 | 11,61 | 0,470 | 4,17% | 11,13 | 11,82 | 10,86 | 92.041,00 |
| 01 Mar 2024 | 11,15 | 0,210 | 1,94% | 10,94 | 11,78 | 10,74 | 91.138,00 |
| 29 Feb 2024 | 10,93 | 0,080 | 0,73% | 10,83 | 11,22 | 10,22 | 104.862,00 |
| 28 Feb 2024 | 10,86 | 0,270 | 2,59% | 10,61 | 11,16 | 10,42 | 92.949,00 |
| 27 Feb 2024 | 10,58 | -0,470 | -4,29% | 11,01 | 11,36 | 10,41 | 107.341,00 |
| 26 Feb 2024 | 11,06 | -0,190 | -1,70% | 11,27 | 11,49 | 10,37 | 86.556,00 |
| 25 Feb 2024 | 11,25 | -0,130 | -1,14% | 11,33 | 12,66 | 11,03 | 100.096,00 |
| 24 Feb 2024 | 11,38 | 4,03 | 54,79% | 7,38 | 12,21 | 7,04 | 80.743,00 |
| 23 Feb 2024 | 7,35 | -0,050 | -0,69% | 7,38 | 7,52 | 7,27 | 40.367,00 |
| 22 Feb 2024 | 7,40 | -0,160 | -2,12% | 7,56 | 7,56 | 7,08 | 50.444,00 |
| 21 Feb 2024 | 7,56 | -0,140 | -1,83% | 7,70 | 7,72 | 7,27 | 55.140,00 |
| 20 Feb 2024 | 7,70 | 0,060 | 0,82% | 7,66 | 7,77 | 7,51 | 60.345,00 |
| 19 Feb 2024 | 7,64 | -0,110 | -1,39% | 7,79 | 7,96 | 7,55 | 65.501,00 |
| 18 Feb 2024 | 7,75 | 0,280 | 3,77% | 7,45 | 7,79 | 7,37 | 64.344,00 |
| 17 Feb 2024 | 7,47 | -0,030 | -0,42% | 7,52 | 7,67 | 7,33 | 67.270,00 |
| 16 Feb 2024 | 7,50 | 0,610 | 8,91% | 6,89 | 7,53 | 6,89 | 81.463,00 |
| 15 Feb 2024 | 6,88 | 0,200 | 3,04% | 6,68 | 6,90 | 6,64 | 45.908,00 |
| 14 Feb 2024 | 6,68 | -0,160 | -2,32% | 6,84 | 6,88 | 6,59 | 49.975,00 |
| 13 Feb 2024 | 6,84 | 0,160 | 2,44% | 6,68 | 6,86 | 6,48 | 45.857,00 |
| 12 Feb 2024 | 6,68 | 0,050 | 0,78% | 6,63 | 6,81 | 6,56 | 62.932,00 |
| 11 Feb 2024 | 6,63 | -0,030 | -0,49% | 6,65 | 6,75 | 6,54 | 40.902,00 |
| 10 Feb 2024 | 6,66 | 0,340 | 5,42% | 6,32 | 6,69 | 6,31 | 49.190,00 |
| 09 Feb 2024 | 6,32 | -0,080 | -1,19% | 6,40 | 6,43 | 6,31 | 41.747,00 |
| 08 Feb 2024 | 6,39 | 0,110 | 1,79% | 6,28 | 6,47 | 6,22 | 53.884,00 |
| 07 Feb 2024 | 6,28 | 0,270 | 4,52% | 6,00 | 6,43 | 6,00 | 51.077,00 |
| 06 Feb 2024 | 6,01 | 0,030 | 0,58% | 5,98 | 6,10 | 5,91 | 23.660,00 |
| 05 Feb 2024 | 5,97 | -0,130 | -2,09% | 6,11 | 6,13 | 5,96 | 24.104,00 |
| 04 Feb 2024 | 6,10 | -0,030 | -0,53% | 6,14 | 6,28 | 6,06 | 43.885,00 |
| 03 Feb 2024 | 6,13 | 0,090 | 1,56% | 6,05 | 6,26 | 6,04 | 36.365,00 |
| 02 Feb 2024 | 6,04 | 0,040 | 0,64% | 6,00 | 6,09 | 5,88 | 47.943,00 |
| 01 Feb 2024 | 6,00 | -0,260 | -4,13% | 6,27 | 6,32 | 5,93 | 63.432,00 |
| 31 Gen 2024 | 6,26 | 0,120 | 1,92% | 6,14 | 6,33 | 6,12 | 62.713,00 |
| 30 Gen 2024 | 6,14 | 0,190 | 3,19% | 5,94 | 6,14 | 5,88 | 36.749,00 |
| 29 Gen 2024 | 5,95 | -0,040 | -0,67% | 5,98 | 6,08 | 5,88 | 22.800,00 |
| 28 Gen 2024 | 5,99 | 0,050 | 0,87% | 5,95 | 6,00 | 5,85 | 16.551,00 |
| 27 Gen 2024 | 5,94 | 0,190 | 3,31% | 5,75 | 5,96 | 5,70 | 46.179,00 |
| 26 Gen 2024 | 5,75 | -0,120 | -1,97% | 5,87 | 5,87 | 5,63 | 32.378,00 |
| 25 Gen 2024 | 5,86 | 0,050 | 0,85% | 5,84 | 5,91 | 5,72 | 56.727,00 |
| 24 Gen 2024 | 5,81 | -0,230 | -3,74% | 6,04 | 6,13 | 5,58 | 58.927,00 |
| 23 Gen 2024 | 6,04 | -0,340 | -5,36% | 6,38 | 6,40 | 6,00 | 56.342,00 |
| 22 Gen 2024 | 6,38 | -0,090 | -1,40% | 6,50 | 6,52 | 6,37 | 25.166,00 |
| 21 Gen 2024 | 6,47 | 0,120 | 1,93% | 6,35 | 6,58 | 6,29 | 48.196,00 |
|
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 |
