Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 07 Mag 2024 | 7,49 | -0,120 | -1,57% | 7,59 | 7,90 | 7,44 | 29.081,00 |
| 06 Mag 2024 | 7,61 | 0,080 | 1,05% | 7,53 | 7,65 | 7,36 | 35.134,00 |
| 05 Mag 2024 | 7,53 | 0,110 | 1,48% | 7,53 | 7,71 | 7,48 | 17.094,00 |
| 04 Mag 2024 | 7,42 | 0,300 | 4,18% | 7,11 | 7,52 | 6,95 | 47.196,00 |
| 03 Mag 2024 | 7,12 | 0,080 | 1,13% | 7,04 | 7,21 | 6,85 | 32.732,00 |
| 02 Mag 2024 | 7,04 | -0,010 | -0,11% | 7,04 | 7,15 | 6,54 | 53.025,00 |
| 01 Mag 2024 | 7,05 | -0,670 | -8,70% | 7,69 | 7,80 | 6,87 | 48.081,00 |
| 30 Apr 2024 | 7,72 | -0,100 | -1,27% | 7,82 | 7,89 | 7,50 | 33.519,00 |
| 29 Apr 2024 | 7,82 | -0,170 | -2,07% | 7,98 | 8,23 | 7,80 | 50.335,00 |
| 28 Apr 2024 | 7,99 | 0,280 | 3,67% | 7,70 | 8,00 | 7,50 | 53.633,00 |
| 27 Apr 2024 | 7,70 | -0,230 | -2,90% | 7,92 | 7,94 | 7,54 | 46.720,00 |
| 26 Apr 2024 | 7,93 | 0,230 | 3,01% | 7,71 | 8,12 | 7,57 | 65.418,00 |
| 25 Apr 2024 | 7,70 | -0,260 | -3,21% | 7,94 | 8,21 | 7,59 | 71.475,00 |
| 24 Apr 2024 | 7,96 | -0,250 | -3,00% | 8,18 | 8,33 | 7,92 | 60.201,00 |
| 23 Apr 2024 | 8,20 | 0,480 | 6,20% | 7,76 | 8,29 | 7,71 | 78.207,00 |
| 22 Apr 2024 | 7,72 | -0,150 | -1,90% | 7,81 | 7,95 | 7,55 | 40.427,00 |
| 21 Apr 2024 | 7,87 | 0,370 | 4,94% | 7,49 | 7,91 | 7,40 | 54.914,00 |
| 20 Apr 2024 | 7,50 | 0,200 | 2,73% | 7,28 | 7,69 | 6,72 | 71.248,00 |
| 19 Apr 2024 | 7,30 | 0,420 | 6,17% | 6,87 | 7,35 | 6,73 | 63.497,00 |
| 18 Apr 2024 | 6,88 | -0,320 | -4,39% | 7,16 | 7,23 | 6,67 | 46.043,00 |
| 17 Apr 2024 | 7,20 | -0,040 | -0,56% | 7,24 | 7,33 | 6,77 | 54.720,00 |
| 16 Apr 2024 | 7,24 | -0,330 | -4,36% | 7,47 | 7,93 | 7,03 | 46.498,00 |
| 15 Apr 2024 | 7,57 | 0,600 | 8,61% | 6,88 | 7,58 | 6,65 | 52.594,00 |
| 14 Apr 2024 | 6,97 | -0,940 | -11,89% | 7,92 | 8,01 | 5,94 | 59.815,00 |
| 13 Apr 2024 | 7,91 | -1,25 | -13,69% | 9,12 | 9,21 | 7,51 | 59.076,00 |
| 12 Apr 2024 | 9,16 | -0,880 | -8,75% | 9,91 | 9,98 | 8,75 | 58.738,00 |
| 11 Apr 2024 | 10,04 | -1,21 | -10,74% | 11,20 | 11,31 | 9,81 | 62.507,00 |
| 10 Apr 2024 | 11,25 | -0,390 | -3,35% | 11,62 | 11,71 | 11,04 | 50.777,00 |
| 09 Apr 2024 | 11,64 | 0,240 | 2,14% | 11,40 | 11,80 | 11,27 | 45.645,00 |
| 08 Apr 2024 | 11,39 | 0,140 | 1,26% | 11,22 | 11,45 | 11,19 | 45.727,00 |
| 07 Apr 2024 | 11,25 | 0,320 | 2,95% | 10,93 | 11,34 | 10,89 | 54.166,00 |
| 06 Apr 2024 | 10,93 | -0,030 | -0,29% | 10,98 | 11,06 | 10,44 | 48.098,00 |
| 05 Apr 2024 | 10,96 | 0,090 | 0,86% | 10,86 | 11,27 | 10,71 | 42.990,00 |
| 04 Apr 2024 | 10,87 | -0,460 | -4,03% | 11,31 | 11,45 | 10,66 | 41.400,00 |
| 03 Apr 2024 | 11,32 | -1,12 | -9,02% | 12,41 | 12,42 | 11,19 | 47.290,00 |
| 02 Apr 2024 | 12,45 | -0,500 | -3,88% | 12,94 | 12,95 | 12,05 | 45.417,00 |
| 01 Apr 2024 | 12,95 | 0,360 | 2,85% | 12,59 | 13,32 | 12,58 | 49.721,00 |
| 31 Mar 2024 | 12,59 | -0,090 | -0,70% | 12,64 | 12,92 | 12,51 | 37.743,00 |
| 30 Mar 2024 | 12,68 | -0,080 | -0,60% | 12,73 | 13,14 | 12,44 | 49.963,00 |
| 29 Mar 2024 | 12,75 | 0,510 | 4,13% | 12,24 | 12,88 | 12,12 | 52.190,00 |
| 28 Mar 2024 | 12,25 | -0,460 | -3,59% | 12,70 | 12,82 | 12,15 | 51.541,00 |
| 27 Mar 2024 | 12,70 | 0,280 | 2,22% | 12,42 | 12,88 | 12,37 | 50.299,00 |
| 26 Mar 2024 | 12,43 | 0,390 | 3,23% | 12,05 | 12,74 | 11,93 | 54.975,00 |
| 25 Mar 2024 | 12,04 | 0,360 | 3,12% | 11,62 | 12,08 | 11,57 | 50.955,00 |
| 24 Mar 2024 | 11,67 | -0,010 | -0,05% | 11,76 | 12,02 | 11,58 | 48.476,00 |
| 23 Mar 2024 | 11,68 | -0,530 | -4,35% | 12,16 | 12,25 | 11,36 | 60.429,00 |
| 22 Mar 2024 | 12,21 | 0,280 | 2,34% | 11,86 | 12,24 | 11,55 | 54.855,00 |
| 21 Mar 2024 | 11,93 | 1,27 | 11,91% | 10,62 | 11,94 | 10,32 | 60.739,00 |
| 20 Mar 2024 | 10,66 | -1,21 | -10,20% | 11,97 | 12,04 | 10,39 | 69.479,00 |
| 19 Mar 2024 | 11,87 | -0,580 | -4,68% | 12,40 | 12,59 | 11,58 | 43.487,00 |
| 18 Mar 2024 | 12,46 | 0,430 | 3,60% | 12,10 | 12,66 | 11,45 | 50.925,00 |
| 17 Mar 2024 | 12,02 | -1,03 | -7,88% | 13,06 | 13,15 | 11,77 | 40.951,00 |
| 16 Mar 2024 | 13,05 | -0,950 | -6,78% | 14,00 | 14,00 | 12,18 | 3.236,00 |
| 15 Mar 2024 | 14,00 | -0,600 | -4,11% | 14,60 | 14,60 | 14,00 | 0,00 |
| 14 Mar 2024 | 14,60 | 0,00 | 0,00% | 14,60 | 14,60 | 14,00 | 0,00 |
| 13 Mar 2024 | 14,60 | 0,140 | 0,96% | 14,41 | 14,60 | 13,78 | 2.395,00 |
| 12 Mar 2024 | 14,46 | 1,17 | 8,81% | 13,29 | 15,00 | 13,29 | 288,00 |
| 11 Mar 2024 | 13,29 | 0,00 | 0,00% | 13,29 | 13,29 | 13,29 | 0,00 |
| 10 Mar 2024 | 13,29 | -1,26 | -8,65% | 13,20 | 13,29 | 13,20 | 0,00 |
| 09 Mar 2024 | 14,55 | -0,350 | -2,34% | 14,96 | 15,42 | 14,55 | 10.953,00 |
| 08 Mar 2024 | 14,90 | -0,610 | -3,92% | 15,00 | 15,29 | 14,64 | 1.309,00 |
| 07 Mar 2024 | 15,51 | 1,48 | 10,52% | 16,15 | 19,70 | 14,54 | 513,00 |
| 06 Mar 2024 | 14,03 | 1,64 | 13,27% | 12,36 | 19,90 | 12,26 | 25.020,00 |
| 05 Mar 2024 | 12,38 | -0,260 | -2,09% | 12,37 | 12,99 | 12,08 | 52.386,00 |
| 04 Mar 2024 | 12,65 | 0,100 | 0,81% | 12,59 | 13,16 | 11,94 | 46.680,00 |
| 03 Mar 2024 | 12,55 | 0,940 | 8,11% | 11,55 | 12,65 | 11,44 | 25.568,00 |
| 02 Mar 2024 | 11,61 | 0,340 | 3,02% | 11,11 | 11,93 | 10,82 | 41.011,00 |
| 01 Mar 2024 | 11,27 | 0,350 | 3,20% | 10,93 | 11,79 | 10,65 | 39.411,00 |
| 29 Feb 2024 | 10,92 | 0,060 | 0,52% | 10,85 | 11,28 | 10,31 | 57.298,00 |
| 28 Feb 2024 | 10,86 | 0,270 | 2,54% | 10,58 | 11,20 | 10,42 | 49.859,00 |
| 27 Feb 2024 | 10,59 | -0,470 | -4,23% | 11,04 | 11,54 | 10,38 | 45.273,00 |
| 26 Feb 2024 | 11,06 | -0,210 | -1,89% | 11,13 | 11,13 | 9,71 | 5.814,00 |
| 25 Feb 2024 | 11,27 | -0,050 | -0,45% | 11,29 | 12,86 | 10,97 | 20.206,00 |
| 24 Feb 2024 | 11,32 | 3,97 | 54,03% | 7,36 | 12,38 | 7,04 | 45.491,00 |
| 23 Feb 2024 | 7,35 | -0,040 | -0,57% | 7,39 | 7,70 | 7,28 | 61.577,00 |
| 22 Feb 2024 | 7,39 | -0,170 | -2,24% | 7,56 | 7,56 | 7,10 | 64.428,00 |
| 21 Feb 2024 | 7,56 | -0,130 | -1,66% | 7,69 | 7,73 | 7,28 | 65.216,00 |
| 20 Feb 2024 | 7,69 | -0,060 | -0,76% | 7,74 | 7,77 | 7,51 | 58.080,00 |
| 19 Feb 2024 | 7,75 | -0,010 | -0,17% | 7,80 | 7,97 | 7,69 | 13.904,00 |
| 18 Feb 2024 | 7,76 | 0,320 | 4,33% | 7,44 | 7,80 | 7,37 | 66.925,00 |
| 17 Feb 2024 | 7,44 | -0,050 | -0,72% | 7,55 | 7,66 | 7,34 | 59.947,00 |
| 16 Feb 2024 | 7,50 | 0,610 | 8,86% | 6,89 | 7,51 | 6,89 | 34.136,00 |
| 15 Feb 2024 | 6,89 | 0,200 | 3,03% | 6,68 | 6,90 | 6,64 | 49.737,00 |
| 14 Feb 2024 | 6,68 | -0,150 | -2,24% | 6,84 | 6,87 | 6,60 | 61.063,00 |
| 13 Feb 2024 | 6,84 | 0,170 | 2,53% | 6,67 | 6,86 | 6,48 | 59.384,00 |
| 12 Feb 2024 | 6,67 | 0,040 | 0,67% | 6,63 | 6,82 | 6,56 | 81.147,00 |
| 11 Feb 2024 | 6,62 | -0,020 | -0,36% | 6,66 | 6,75 | 6,54 | 31.913,00 |
| 10 Feb 2024 | 6,65 | 0,330 | 5,27% | 6,32 | 6,69 | 6,31 | 76.942,00 |
| 09 Feb 2024 | 6,31 | -0,080 | -1,21% | 6,41 | 6,43 | 6,31 | 56.428,00 |
| 08 Feb 2024 | 6,39 | 0,110 | 1,75% | 6,28 | 6,48 | 6,23 | 57.110,00 |
|
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 |
