Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 13 Mag 2024 | 6,94 | -0,070 | -1,05% | 7,01 | 7,08 | 6,87 | 15.919,00 |
| 12 Mag 2024 | 7,02 | -0,090 | -1,25% | 7,09 | 7,18 | 7,00 | 13.436,00 |
| 11 Mag 2024 | 7,11 | -0,350 | -4,68% | 7,46 | 7,74 | 7,05 | 26.540,00 |
| 10 Mag 2024 | 7,46 | 0,210 | 2,95% | 7,22 | 7,47 | 7,05 | 22.892,00 |
| 09 Mag 2024 | 7,24 | 0,020 | 0,31% | 7,23 | 7,34 | 7,11 | 23.073,00 |
| 08 Mag 2024 | 7,22 | -0,110 | -1,54% | 7,33 | 7,47 | 7,18 | 16.864,00 |
| 07 Mag 2024 | 7,33 | -0,180 | -2,36% | 7,50 | 7,74 | 7,32 | 25.955,00 |
| 06 Mag 2024 | 7,51 | 0,080 | 1,04% | 7,44 | 7,60 | 7,30 | 23.497,00 |
| 05 Mag 2024 | 7,43 | -0,090 | -1,17% | 7,51 | 7,58 | 7,39 | 19.042,00 |
| 04 Mag 2024 | 7,52 | 0,230 | 3,20% | 7,29 | 7,58 | 7,17 | 22.050,00 |
| 03 Mag 2024 | 7,29 | 0,290 | 4,10% | 6,99 | 7,37 | 6,78 | 22.673,00 |
| 02 Mag 2024 | 7,00 | 0,260 | 3,80% | 6,74 | 7,08 | 6,40 | 25.803,00 |
| 01 Mag 2024 | 6,75 | -0,420 | -5,91% | 7,15 | 7,25 | 6,51 | 21.220,00 |
| 30 Apr 2024 | 7,17 | -0,120 | -1,58% | 7,28 | 7,36 | 6,97 | 23.129,00 |
| 29 Apr 2024 | 7,28 | -0,160 | -2,19% | 7,44 | 7,62 | 7,25 | 18.686,00 |
| 28 Apr 2024 | 7,45 | 0,150 | 2,03% | 7,30 | 7,52 | 7,05 | 27.832,00 |
| 27 Apr 2024 | 7,30 | -0,090 | -1,21% | 7,38 | 7,39 | 7,15 | 27.922,00 |
| 26 Apr 2024 | 7,39 | -0,410 | -5,28% | 7,48 | 7,51 | 7,15 | 12.111,00 |
| 25 Apr 2024 | 7,80 | 0,090 | 1,18% | 7,70 | 8,45 | 7,66 | 14.641,00 |
| 24 Apr 2024 | 7,71 | -0,050 | -0,65% | 7,76 | 7,82 | 7,55 | 31.422,00 |
| 23 Apr 2024 | 7,76 | 0,200 | 2,67% | 7,57 | 7,86 | 7,56 | 28.503,00 |
| 22 Apr 2024 | 7,56 | -0,080 | -1,01% | 7,59 | 7,81 | 7,44 | 21.561,00 |
| 21 Apr 2024 | 7,63 | 0,660 | 9,46% | 6,97 | 7,68 | 6,83 | 23.745,00 |
| 20 Apr 2024 | 6,97 | -0,100 | -1,40% | 7,05 | 7,20 | 6,52 | 36.780,00 |
| 19 Apr 2024 | 7,07 | 0,170 | 2,46% | 6,91 | 7,14 | 6,74 | 33.530,00 |
| 18 Apr 2024 | 6,90 | -0,120 | -1,73% | 7,02 | 7,13 | 6,67 | 30.248,00 |
| 17 Apr 2024 | 7,02 | 0,110 | 1,65% | 6,92 | 7,10 | 6,63 | 24.902,00 |
| 16 Apr 2024 | 6,91 | -0,490 | -6,60% | 7,10 | 7,55 | 6,66 | 12.582,00 |
| 15 Apr 2024 | 7,40 | 0,360 | 5,11% | 7,01 | 7,40 | 6,54 | 11.468,00 |
| 14 Apr 2024 | 7,04 | -0,970 | -12,06% | 7,97 | 7,98 | 6,31 | 28.268,00 |
| 13 Apr 2024 | 8,01 | -1,54 | -16,15% | 9,54 | 9,67 | 7,76 | 36.266,00 |
| 12 Apr 2024 | 9,55 | -0,130 | -1,30% | 9,67 | 9,79 | 9,41 | 24.385,00 |
| 11 Apr 2024 | 9,67 | -0,250 | -2,53% | 9,90 | 9,96 | 9,30 | 24.837,00 |
| 10 Apr 2024 | 9,92 | -0,530 | -5,04% | 10,48 | 10,49 | 9,86 | 20.715,00 |
| 09 Apr 2024 | 10,45 | 0,640 | 6,50% | 9,80 | 10,55 | 9,59 | 30.446,00 |
| 08 Apr 2024 | 9,81 | 0,080 | 0,82% | 9,71 | 9,88 | 9,67 | 31.804,00 |
| 07 Apr 2024 | 9,73 | 0,130 | 1,36% | 9,57 | 9,79 | 9,52 | 23.307,00 |
| 06 Apr 2024 | 9,60 | -0,160 | -1,68% | 9,77 | 9,78 | 9,19 | 28.796,00 |
| 05 Apr 2024 | 9,77 | 0,220 | 2,28% | 9,51 | 9,97 | 9,27 | 26.014,00 |
| 04 Apr 2024 | 9,55 | 0,030 | 0,30% | 9,50 | 9,87 | 9,26 | 22.121,00 |
| 03 Apr 2024 | 9,52 | -0,770 | -7,44% | 10,24 | 10,24 | 9,46 | 26.593,00 |
| 02 Apr 2024 | 10,28 | -0,750 | -6,80% | 11,07 | 11,07 | 9,97 | 26.949,00 |
| 01 Apr 2024 | 11,03 | 0,230 | 2,13% | 10,80 | 11,03 | 10,76 | 21.724,00 |
| 31 Mar 2024 | 10,80 | -0,350 | -3,09% | 11,16 | 11,37 | 10,73 | 24.550,00 |
| 30 Mar 2024 | 11,15 | -0,080 | -0,69% | 11,16 | 11,42 | 10,76 | 29.809,00 |
| 29 Mar 2024 | 11,23 | 0,340 | 3,13% | 10,94 | 11,41 | 10,71 | 19.650,00 |
| 28 Mar 2024 | 10,89 | -0,500 | -4,43% | 11,42 | 11,90 | 10,77 | 27.046,00 |
| 27 Mar 2024 | 11,39 | 0,550 | 5,08% | 10,83 | 11,47 | 10,81 | 27.627,00 |
| 26 Mar 2024 | 10,84 | 0,280 | 2,67% | 10,55 | 11,02 | 10,45 | 27.251,00 |
| 25 Mar 2024 | 10,56 | 0,210 | 2,02% | 10,33 | 10,61 | 10,15 | 20.879,00 |
| 24 Mar 2024 | 10,35 | 0,430 | 4,29% | 9,97 | 10,66 | 9,80 | 27.698,00 |
| 23 Mar 2024 | 9,92 | -0,210 | -2,06% | 10,09 | 10,60 | 9,63 | 32.612,00 |
| 22 Mar 2024 | 10,13 | -0,030 | -0,26% | 10,13 | 10,34 | 9,80 | 27.943,00 |
| 21 Mar 2024 | 10,16 | 0,840 | 8,96% | 9,30 | 10,23 | 8,88 | 21.952,00 |
| 20 Mar 2024 | 9,32 | -0,920 | -8,99% | 10,22 | 10,30 | 9,05 | 28.556,00 |
| 19 Mar 2024 | 10,24 | -0,600 | -5,54% | 10,83 | 10,95 | 9,96 | 29.136,00 |
| 18 Mar 2024 | 10,85 | 0,460 | 4,39% | 10,43 | 10,98 | 10,01 | 23.772,00 |
| 17 Mar 2024 | 10,39 | -0,940 | -8,29% | 11,35 | 11,83 | 10,16 | 26.157,00 |
| 16 Mar 2024 | 11,33 | -0,120 | -1,06% | 12,24 | 12,29 | 10,63 | 4.276,00 |
| 15 Mar 2024 | 11,45 | -1,17 | -9,27% | 12,62 | 12,89 | 11,38 | 15.693,00 |
| 14 Mar 2024 | 12,62 | 0,940 | 8,09% | 11,75 | 12,84 | 11,75 | 4.156,00 |
| 13 Mar 2024 | 11,67 | -0,840 | -6,72% | 12,80 | 13,20 | 11,67 | 15.177,00 |
| 12 Mar 2024 | 12,52 | -0,040 | -0,34% | 12,54 | 12,67 | 11,68 | 21.190,00 |
| 11 Mar 2024 | 12,56 | 0,290 | 2,34% | 13,02 | 13,45 | 12,44 | 22.207,00 |
| 10 Mar 2024 | 12,27 | 1,58 | 14,82% | 10,69 | 12,69 | 10,55 | 24.876,00 |
| 09 Mar 2024 | 10,69 | -0,010 | -0,12% | 10,71 | 10,88 | 10,09 | 18.478,00 |
| 08 Mar 2024 | 10,70 | 0,610 | 6,07% | 10,10 | 10,88 | 10,10 | 1.064,00 |
| 07 Mar 2024 | 10,09 | 0,040 | 0,40% | 10,20 | 10,20 | 9,86 | 89,00 |
| 06 Mar 2024 | 10,05 | -0,620 | -5,77% | 10,64 | 11,06 | 10,05 | 17.269,00 |
| 05 Mar 2024 | 10,66 | 0,350 | 3,39% | 10,31 | 10,92 | 10,12 | 9.186,00 |
| 04 Mar 2024 | 10,31 | -0,690 | -6,23% | 11,10 | 12,00 | 10,22 | 1.488,00 |
| 03 Mar 2024 | 11,00 | 1,09 | 11,05% | 10,00 | 11,00 | 10,00 | 7,00 |
| 02 Mar 2024 | 9,91 | 0,350 | 3,61% | 9,50 | 10,00 | 9,24 | 15.750,00 |
| 01 Mar 2024 | 9,56 | 0,520 | 5,80% | 9,06 | 9,61 | 8,92 | 27.173,00 |
| 29 Feb 2024 | 9,04 | 0,130 | 1,48% | 8,92 | 9,21 | 8,72 | 25.253,00 |
| 28 Feb 2024 | 8,90 | 0,240 | 2,78% | 8,65 | 8,97 | 8,52 | 30.389,00 |
| 27 Feb 2024 | 8,66 | 0,530 | 6,56% | 8,13 | 8,70 | 8,03 | 39.253,00 |
| 26 Feb 2024 | 8,13 | 0,060 | 0,74% | 8,08 | 8,16 | 7,93 | 21.956,00 |
| 25 Feb 2024 | 8,07 | 0,280 | 3,59% | 7,77 | 8,12 | 7,66 | 21.141,00 |
| 24 Feb 2024 | 7,79 | 0,020 | 0,19% | 7,80 | 7,95 | 7,56 | 18.921,00 |
| 23 Feb 2024 | 7,77 | -0,010 | -0,07% | 7,75 | 7,94 | 7,56 | 17.474,00 |
| 22 Feb 2024 | 7,78 | -0,410 | -5,01% | 8,16 | 8,18 | 7,51 | 11.275,00 |
| 21 Feb 2024 | 8,19 | -0,200 | -2,38% | 8,49 | 8,52 | 7,90 | 25.458,00 |
| 20 Feb 2024 | 8,39 | 0,390 | 4,86% | 8,05 | 8,54 | 8,05 | 20.595,00 |
| 19 Feb 2024 | 8,00 | 0,050 | 0,65% | 7,94 | 8,01 | 7,85 | 6.725,00 |
| 18 Feb 2024 | 7,95 | -0,130 | -1,62% | 8,10 | 8,26 | 7,64 | 21.327,00 |
| 17 Feb 2024 | 8,08 | -0,070 | -0,85% | 8,20 | 8,34 | 7,86 | 11.941,00 |
| 16 Feb 2024 | 8,15 | 0,200 | 2,52% | 8,00 | 8,15 | 8,00 | 0,00 |
| 15 Feb 2024 | 7,95 | 0,050 | 0,62% | 7,54 | 7,95 | 7,52 | 2.446,00 |
| 14 Feb 2024 | 7,90 | 0,00 | 0,00% | 7,90 | 7,90 | 7,90 | 0,00 |
|
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 |
