Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 11 Mag 2024 | 6,75 | -0,280 | -4,02% | 7,03 | 7,13 | 6,70 | 69.009,00 |
| 10 Mag 2024 | 7,04 | 0,040 | 0,51% | 6,98 | 7,07 | 6,80 | 59.016,00 |
| 09 Mag 2024 | 7,00 | -0,010 | -0,07% | 7,00 | 7,16 | 6,92 | 56.382,00 |
| 08 Mag 2024 | 7,00 | -0,110 | -1,57% | 7,13 | 7,28 | 6,99 | 45.894,00 |
| 07 Mag 2024 | 7,12 | -0,200 | -2,72% | 7,29 | 7,45 | 7,06 | 51.637,00 |
| 06 Mag 2024 | 7,32 | 0,200 | 2,77% | 7,12 | 7,39 | 7,02 | 29.496,00 |
| 05 Mag 2024 | 7,12 | -0,140 | -1,96% | 7,23 | 7,24 | 7,12 | 69.921,00 |
| 04 Mag 2024 | 7,26 | -0,020 | -0,29% | 7,29 | 7,35 | 7,00 | 75.607,00 |
| 03 Mag 2024 | 7,28 | 0,380 | 5,54% | 6,89 | 7,37 | 6,69 | 72.699,00 |
| 02 Mag 2024 | 6,90 | 0,480 | 7,41% | 6,41 | 6,94 | 6,13 | 93.847,00 |
| 01 Mag 2024 | 6,42 | -0,170 | -2,59% | 6,57 | 6,66 | 6,08 | 83.618,00 |
| 30 Apr 2024 | 6,59 | -0,120 | -1,74% | 6,73 | 6,81 | 6,47 | 52.320,00 |
| 29 Apr 2024 | 6,71 | -0,100 | -1,42% | 6,81 | 6,95 | 6,71 | 31.780,00 |
| 28 Apr 2024 | 6,81 | 0,050 | 0,71% | 6,76 | 6,85 | 6,51 | 39.235,00 |
| 27 Apr 2024 | 6,76 | -0,100 | -1,46% | 6,86 | 6,93 | 6,71 | 69.967,00 |
| 26 Apr 2024 | 6,86 | -0,040 | -0,61% | 6,92 | 6,99 | 6,75 | 53.818,00 |
| 25 Apr 2024 | 6,90 | -0,320 | -4,38% | 7,25 | 7,48 | 6,88 | 62.948,00 |
| 24 Apr 2024 | 7,22 | -0,250 | -3,39% | 7,45 | 7,53 | 7,21 | 49.444,00 |
| 23 Apr 2024 | 7,47 | 0,350 | 4,87% | 7,14 | 7,55 | 7,09 | 39.767,00 |
| 22 Apr 2024 | 7,12 | -0,100 | -1,38% | 7,20 | 7,25 | 7,02 | 32.979,00 |
| 21 Apr 2024 | 7,22 | 0,530 | 7,84% | 6,66 | 7,28 | 6,63 | 59.248,00 |
| 20 Apr 2024 | 6,70 | -0,070 | -1,06% | 6,77 | 6,91 | 6,31 | 153.914,00 |
| 19 Apr 2024 | 6,77 | 0,200 | 3,04% | 6,59 | 6,81 | 6,44 | 107.856,00 |
| 18 Apr 2024 | 6,57 | -0,130 | -1,93% | 6,66 | 6,75 | 6,37 | 140.526,00 |
| 17 Apr 2024 | 6,70 | -0,010 | -0,13% | 6,68 | 6,82 | 6,40 | 127.381,00 |
| 16 Apr 2024 | 6,71 | -0,140 | -2,06% | 6,81 | 7,19 | 6,43 | 198.709,00 |
| 15 Apr 2024 | 6,85 | 0,380 | 5,86% | 6,38 | 6,90 | 6,20 | 196.658,00 |
| 14 Apr 2024 | 6,47 | -0,760 | -10,51% | 7,23 | 7,33 | 5,72 | 188.660,00 |
| 13 Apr 2024 | 7,23 | -1,12 | -13,44% | 8,39 | 8,50 | 6,66 | 123.423,00 |
| 12 Apr 2024 | 8,35 | -0,070 | -0,77% | 8,39 | 8,53 | 8,20 | 90.457,00 |
| 11 Apr 2024 | 8,42 | -0,250 | -2,85% | 8,65 | 8,70 | 8,17 | 161.887,00 |
| 10 Apr 2024 | 8,67 | -0,390 | -4,26% | 9,05 | 9,09 | 8,64 | 90.816,00 |
| 09 Apr 2024 | 9,05 | 0,340 | 3,91% | 8,69 | 9,09 | 8,59 | 79.727,00 |
| 08 Apr 2024 | 8,71 | 0,210 | 2,48% | 8,48 | 8,74 | 8,47 | 49.241,00 |
| 07 Apr 2024 | 8,50 | 0,100 | 1,13% | 8,37 | 8,55 | 8,34 | 52.162,00 |
| 06 Apr 2024 | 8,41 | -0,090 | -1,06% | 8,48 | 8,50 | 8,11 | 115.639,00 |
| 05 Apr 2024 | 8,50 | 0,040 | 0,48% | 8,41 | 8,70 | 8,29 | 94.678,00 |
| 04 Apr 2024 | 8,45 | -0,140 | -1,65% | 8,60 | 8,78 | 8,31 | 94.793,00 |
| 03 Apr 2024 | 8,60 | -0,570 | -6,23% | 9,14 | 9,14 | 8,39 | 127.383,00 |
| 02 Apr 2024 | 9,17 | -0,480 | -4,99% | 9,62 | 9,72 | 8,96 | 134.739,00 |
| 01 Apr 2024 | 9,65 | 0,220 | 2,38% | 9,43 | 9,65 | 9,43 | 64.342,00 |
| 31 Mar 2024 | 9,42 | -0,170 | -1,74% | 9,59 | 9,71 | 9,41 | 44.534,00 |
| 30 Mar 2024 | 9,59 | 0,060 | 0,62% | 9,51 | 9,80 | 9,36 | 61.255,00 |
| 29 Mar 2024 | 9,53 | 0,100 | 1,07% | 9,44 | 9,66 | 9,31 | 85.122,00 |
| 28 Mar 2024 | 9,43 | -0,270 | -2,80% | 9,71 | 9,80 | 9,32 | 101.375,00 |
| 27 Mar 2024 | 9,70 | -0,030 | -0,31% | 9,73 | 10,06 | 9,53 | 92.645,00 |
| 26 Mar 2024 | 9,73 | 0,350 | 3,77% | 9,34 | 9,83 | 9,30 | 210.776,00 |
| 25 Mar 2024 | 9,38 | 0,400 | 4,49% | 8,98 | 9,44 | 8,98 | 71.254,00 |
| 24 Mar 2024 | 8,98 | 0,070 | 0,80% | 8,91 | 9,22 | 8,85 | 76.853,00 |
| 23 Mar 2024 | 8,91 | -0,280 | -3,04% | 9,15 | 9,34 | 8,71 | 101.406,00 |
| 22 Mar 2024 | 9,18 | -0,310 | -3,23% | 9,44 | 9,57 | 9,09 | 126.342,00 |
| 21 Mar 2024 | 9,49 | 0,700 | 7,99% | 8,83 | 9,56 | 8,50 | 189.181,00 |
| 20 Mar 2024 | 8,79 | -1,13 | -11,37% | 9,93 | 9,94 | 8,70 | 204.902,00 |
| 19 Mar 2024 | 9,92 | -0,120 | -1,18% | 10,04 | 10,39 | 9,66 | 105.210,00 |
| 18 Mar 2024 | 10,04 | 0,340 | 3,55% | 9,77 | 10,26 | 9,22 | 111.341,00 |
| 17 Mar 2024 | 9,69 | -1,15 | -10,62% | 10,75 | 10,86 | 9,58 | 129.846,00 |
| 16 Mar 2024 | 10,84 | -0,620 | -5,43% | 11,64 | 11,71 | 10,00 | 178.458,00 |
| 15 Mar 2024 | 11,47 | 0,200 | 1,75% | 11,32 | 11,85 | 10,99 | 162.780,00 |
| 14 Mar 2024 | 11,27 | 0,540 | 4,99% | 10,72 | 11,30 | 10,65 | 149.126,00 |
| 13 Mar 2024 | 10,73 | -0,320 | -2,86% | 11,05 | 11,15 | 10,10 | 238.226,00 |
| 12 Mar 2024 | 11,05 | 0,770 | 7,47% | 10,26 | 11,24 | 9,89 | 185.550,00 |
| 11 Mar 2024 | 10,28 | -0,220 | -2,11% | 10,50 | 10,58 | 9,98 | 216.763,00 |
| 10 Mar 2024 | 10,50 | -0,140 | -1,29% | 10,62 | 10,95 | 10,43 | 76.599,00 |
| 09 Mar 2024 | 10,64 | 0,220 | 2,10% | 10,44 | 10,69 | 10,02 | 161.133,00 |
| 08 Mar 2024 | 10,42 | -0,080 | -0,77% | 10,54 | 10,97 | 10,25 | 173.608,00 |
| 07 Mar 2024 | 10,50 | 1,13 | 12,07% | 9,35 | 10,54 | 8,92 | 242.382,00 |
| 06 Mar 2024 | 9,37 | -0,550 | -5,57% | 9,86 | 10,74 | 8,83 | 249.487,00 |
| 05 Mar 2024 | 9,92 | 0,130 | 1,36% | 9,76 | 10,20 | 9,66 | 132.239,00 |
| 04 Mar 2024 | 9,79 | 0,360 | 3,77% | 9,46 | 9,90 | 8,88 | 70.611,00 |
| 03 Mar 2024 | 9,44 | 0,780 | 9,01% | 8,68 | 9,47 | 8,63 | 73.263,00 |
| 02 Mar 2024 | 8,66 | 0,420 | 5,10% | 8,29 | 8,66 | 8,28 | 101.926,00 |
| 01 Mar 2024 | 8,24 | -0,110 | -1,33% | 8,35 | 8,89 | 8,05 | 138.603,00 |
| 29 Feb 2024 | 8,35 | -0,010 | -0,17% | 8,36 | 8,72 | 8,01 | 170.262,00 |
| 28 Feb 2024 | 8,36 | 0,250 | 3,08% | 8,11 | 8,46 | 8,01 | 139.927,00 |
| 27 Feb 2024 | 8,11 | 0,180 | 2,23% | 7,91 | 8,11 | 7,60 | 148.204,00 |
| 26 Feb 2024 | 7,93 | 0,130 | 1,69% | 7,82 | 7,95 | 7,70 | 107.099,00 |
| 25 Feb 2024 | 7,80 | 0,230 | 3,02% | 7,63 | 7,89 | 7,46 | 64.446,00 |
| 24 Feb 2024 | 7,57 | 0,080 | 1,09% | 7,50 | 7,65 | 7,29 | 104.558,00 |
| 23 Feb 2024 | 7,49 | 0,010 | 0,12% | 7,46 | 7,68 | 7,30 | 130.097,00 |
| 22 Feb 2024 | 7,48 | -0,260 | -3,37% | 7,71 | 7,73 | 7,25 | 140.804,00 |
| 21 Feb 2024 | 7,74 | -0,320 | -4,00% | 8,08 | 8,11 | 7,45 | 157.451,00 |
| 20 Feb 2024 | 8,07 | 0,210 | 2,65% | 7,86 | 8,15 | 7,67 | 99.395,00 |
| 19 Feb 2024 | 7,86 | 0,150 | 1,99% | 7,70 | 7,92 | 7,70 | 62.447,00 |
| 18 Feb 2024 | 7,70 | 0,040 | 0,56% | 7,65 | 7,71 | 7,37 | 74.814,00 |
| 17 Feb 2024 | 7,66 | -0,120 | -1,52% | 7,78 | 7,86 | 7,56 | 105.826,00 |
| 16 Feb 2024 | 7,78 | 0,130 | 1,69% | 7,65 | 7,94 | 7,57 | 112.121,00 |
| 15 Feb 2024 | 7,65 | 0,290 | 3,93% | 7,36 | 7,70 | 7,28 | 105.758,00 |
| 14 Feb 2024 | 7,36 | 0,010 | 0,16% | 7,35 | 7,45 | 7,12 | 129.684,00 |
| 13 Feb 2024 | 7,35 | 0,260 | 3,61% | 7,08 | 7,38 | 6,99 | 122.300,00 |
| 12 Feb 2024 | 7,09 | -0,120 | -1,60% | 7,18 | 7,34 | 7,07 | 65.779,00 |
| 11 Feb 2024 | 7,21 | 0,020 | 0,28% | 7,22 | 7,28 | 7,07 | 67.817,00 |
|
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 |
