Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mag 2024 | 9,14 | 0,210 | 2,35% | 8,88 | 9,22 | 8,66 | 4.559,00 |
| 09 Mag 2024 | 8,93 | 0,080 | 0,90% | 8,76 | 8,99 | 8,61 | 7.110,00 |
| 08 Mag 2024 | 8,85 | -0,060 | -0,67% | 8,96 | 9,25 | 8,68 | 7.904,00 |
| 07 Mag 2024 | 8,91 | -0,140 | -1,55% | 9,05 | 9,33 | 8,84 | 5.972,00 |
| 06 Mag 2024 | 9,05 | 0,240 | 2,72% | 8,82 | 9,17 | 8,58 | 5.138,00 |
| 05 Mag 2024 | 8,81 | 0,020 | 0,23% | 8,81 | 8,98 | 8,67 | 10.374,00 |
| 04 Mag 2024 | 8,79 | 0,090 | 1,03% | 8,67 | 8,89 | 8,49 | 7.683,00 |
| 03 Mag 2024 | 8,70 | 0,250 | 2,96% | 8,44 | 8,82 | 8,09 | 10.317,00 |
| 02 Mag 2024 | 8,45 | 0,180 | 2,18% | 8,28 | 8,49 | 7,83 | 9.777,00 |
| 01 Mag 2024 | 8,27 | -0,430 | -4,94% | 8,64 | 8,83 | 8,00 | 8.192,00 |
| 30 Apr 2024 | 8,70 | -0,040 | -0,46% | 8,77 | 8,80 | 8,41 | 5.951,00 |
| 29 Apr 2024 | 8,74 | -0,210 | -2,35% | 8,94 | 9,08 | 8,70 | 4.443,00 |
| 28 Apr 2024 | 8,95 | 0,230 | 2,64% | 8,74 | 8,96 | 8,49 | 5.441,00 |
| 27 Apr 2024 | 8,72 | -0,300 | -3,33% | 9,03 | 9,08 | 8,64 | 9.837,00 |
| 26 Apr 2024 | 9,02 | 0,080 | 0,89% | 8,95 | 9,21 | 8,65 | 7.995,00 |
| 25 Apr 2024 | 8,94 | -0,410 | -4,39% | 9,43 | 9,66 | 8,86 | 7.040,00 |
| 24 Apr 2024 | 9,35 | -0,070 | -0,74% | 9,39 | 9,56 | 9,25 | 5.992,00 |
| 23 Apr 2024 | 9,42 | 0,260 | 2,84% | 9,16 | 9,49 | 9,10 | 5.271,00 |
| 22 Apr 2024 | 9,16 | -0,220 | -2,35% | 9,32 | 9,35 | 9,00 | 5.350,00 |
| 21 Apr 2024 | 9,38 | 0,690 | 7,94% | 8,66 | 9,42 | 8,61 | 8.259,00 |
| 20 Apr 2024 | 8,69 | 0,120 | 1,40% | 8,59 | 8,88 | 8,00 | 11.593,00 |
| 19 Apr 2024 | 8,57 | 0,240 | 2,88% | 8,34 | 8,67 | 8,18 | 12.962,00 |
| 18 Apr 2024 | 8,33 | -0,160 | -1,88% | 8,43 | 8,64 | 8,03 | 13.222,00 |
| 17 Apr 2024 | 8,49 | -0,110 | -1,28% | 8,60 | 8,69 | 8,24 | 14.339,00 |
| 16 Apr 2024 | 8,60 | -0,210 | -2,38% | 8,74 | 9,16 | 8,18 | 19.753,00 |
| 15 Apr 2024 | 8,81 | 0,600 | 7,31% | 8,13 | 8,92 | 7,86 | 20.987,00 |
| 14 Apr 2024 | 8,21 | -0,650 | -7,34% | 8,85 | 9,10 | 7,17 | 18.621,00 |
| 13 Apr 2024 | 8,86 | -2,36 | -21,03% | 11,26 | 11,41 | 8,29 | 10.751,00 |
| 12 Apr 2024 | 11,22 | -0,330 | -2,86% | 11,49 | 11,70 | 11,15 | 10.325,00 |
| 11 Apr 2024 | 11,55 | -0,110 | -0,94% | 11,63 | 11,76 | 11,06 | 14.213,00 |
| 10 Apr 2024 | 11,66 | -0,590 | -4,82% | 12,26 | 12,45 | 11,40 | 9.787,00 |
| 09 Apr 2024 | 12,25 | -0,820 | -6,27% | 13,01 | 13,04 | 11,79 | 6.770,00 |
| 08 Apr 2024 | 13,07 | 0,300 | 2,35% | 12,77 | 13,11 | 12,70 | 5.437,00 |
| 07 Apr 2024 | 12,77 | 0,200 | 1,59% | 12,53 | 12,96 | 12,47 | 6.377,00 |
| 06 Apr 2024 | 12,57 | -0,450 | -3,46% | 12,98 | 13,01 | 12,20 | 11.496,00 |
| 05 Apr 2024 | 13,02 | 0,230 | 1,80% | 12,70 | 13,25 | 12,47 | 8.967,00 |
| 04 Apr 2024 | 12,79 | 0,030 | 0,24% | 12,77 | 13,28 | 12,39 | 11.971,00 |
| 03 Apr 2024 | 12,76 | -1,38 | -9,76% | 14,12 | 14,18 | 12,57 | 11.263,00 |
| 02 Apr 2024 | 14,14 | -0,730 | -4,91% | 14,80 | 15,57 | 13,70 | 10.020,00 |
| 01 Apr 2024 | 14,87 | 0,470 | 3,26% | 14,42 | 15,17 | 14,39 | 6.019,00 |
| 31 Mar 2024 | 14,40 | -0,420 | -2,83% | 14,81 | 15,24 | 14,32 | 6.042,00 |
| 30 Mar 2024 | 14,82 | 1,05 | 7,63% | 13,77 | 15,03 | 13,68 | 7.663,00 |
| 29 Mar 2024 | 13,77 | -0,240 | -1,71% | 14,05 | 14,38 | 13,60 | 9.482,00 |
| 28 Mar 2024 | 14,01 | -0,340 | -2,37% | 14,35 | 14,46 | 13,56 | 8.537,00 |
| 27 Mar 2024 | 14,35 | -0,090 | -0,62% | 14,43 | 14,80 | 13,84 | 9.474,00 |
| 26 Mar 2024 | 14,44 | 0,610 | 4,41% | 13,77 | 14,68 | 13,74 | 12.128,00 |
| 25 Mar 2024 | 13,83 | 0,500 | 3,75% | 13,38 | 13,97 | 13,23 | 5.986,00 |
| 24 Mar 2024 | 13,33 | 0,110 | 0,83% | 13,21 | 13,83 | 13,12 | 8.797,00 |
| 23 Mar 2024 | 13,22 | -0,690 | -4,96% | 13,82 | 14,26 | 12,84 | 9.529,00 |
| 22 Mar 2024 | 13,91 | 0,050 | 0,36% | 13,83 | 14,11 | 13,42 | 13.296,00 |
| 21 Mar 2024 | 13,86 | 1,51 | 12,23% | 12,44 | 13,87 | 11,86 | 18.088,00 |
| 20 Mar 2024 | 12,35 | -1,47 | -10,64% | 13,79 | 13,88 | 12,16 | 17.944,00 |
| 19 Mar 2024 | 13,82 | -1,43 | -9,38% | 15,15 | 15,44 | 13,55 | 10.300,00 |
| 18 Mar 2024 | 15,25 | 1,10 | 7,77% | 14,25 | 15,87 | 13,52 | 13.165,00 |
| 17 Mar 2024 | 14,15 | -2,08 | -12,82% | 16,23 | 17,09 | 13,94 | 14.553,00 |
| 16 Mar 2024 | 16,23 | -0,890 | -5,20% | 17,18 | 17,24 | 14,94 | 17.039,00 |
| 15 Mar 2024 | 17,12 | -0,130 | -0,75% | 17,22 | 17,45 | 16,28 | 13.786,00 |
| 14 Mar 2024 | 17,25 | 1,73 | 11,15% | 15,41 | 18,41 | 15,26 | 15.383,00 |
| 13 Mar 2024 | 15,52 | 1,97 | 14,54% | 13,50 | 15,54 | 13,26 | 23.746,00 |
| 12 Mar 2024 | 13,55 | 0,970 | 7,71% | 12,61 | 13,73 | 11,70 | 19.983,00 |
| 11 Mar 2024 | 12,58 | -0,320 | -2,48% | 12,89 | 13,01 | 12,17 | 21.464,00 |
| 10 Mar 2024 | 12,90 | -0,330 | -2,49% | 13,26 | 13,67 | 12,80 | 20.061,00 |
| 09 Mar 2024 | 13,23 | 0,820 | 6,61% | 12,39 | 13,58 | 11,51 | 20.483,00 |
| 08 Mar 2024 | 12,41 | 0,530 | 4,46% | 11,87 | 12,45 | 11,72 | 28.593,00 |
| 07 Mar 2024 | 11,88 | 0,730 | 6,55% | 11,10 | 11,93 | 10,62 | 39.484,00 |
| 06 Mar 2024 | 11,15 | -1,00 | -8,23% | 12,08 | 12,54 | 10,25 | 25.269,00 |
| 05 Mar 2024 | 12,15 | 0,040 | 0,33% | 12,14 | 12,67 | 11,72 | 11.337,00 |
| 04 Mar 2024 | 12,11 | -0,320 | -2,57% | 12,42 | 12,84 | 11,31 | 8.788,00 |
| 03 Mar 2024 | 12,43 | 0,640 | 5,43% | 11,74 | 12,47 | 11,60 | 10.462,00 |
| 02 Mar 2024 | 11,79 | 0,530 | 4,71% | 11,33 | 11,83 | 11,29 | 12.555,00 |
| 01 Mar 2024 | 11,26 | -0,060 | -0,53% | 11,31 | 12,07 | 10,94 | 17.926,00 |
| 29 Feb 2024 | 11,32 | 0,160 | 1,43% | 11,21 | 11,59 | 9,78 | 12.744,00 |
| 28 Feb 2024 | 11,16 | 0,390 | 3,62% | 10,80 | 11,25 | 10,42 | 12.427,00 |
| 27 Feb 2024 | 10,77 | 0,400 | 3,86% | 10,37 | 10,84 | 10,15 | 9.312,00 |
| 26 Feb 2024 | 10,37 | 0,210 | 2,07% | 10,20 | 10,67 | 10,13 | 9.897,00 |
| 25 Feb 2024 | 10,16 | 0,00 | 0,00% | 10,18 | 10,42 | 9,92 | 9.475,00 |
| 24 Feb 2024 | 10,16 | -0,030 | -0,29% | 10,23 | 10,53 | 9,92 | 12.314,00 |
| 23 Feb 2024 | 10,19 | 0,140 | 1,39% | 10,03 | 11,01 | 9,77 | 14.009,00 |
| 22 Feb 2024 | 10,05 | -0,090 | -0,89% | 10,14 | 10,30 | 9,65 | 14.512,00 |
| 21 Feb 2024 | 10,14 | -0,710 | -6,54% | 10,91 | 11,14 | 9,88 | 12.057,00 |
| 20 Feb 2024 | 10,85 | -0,370 | -3,30% | 11,19 | 11,81 | 10,64 | 8.271,00 |
| 19 Feb 2024 | 11,22 | -1,06 | -8,63% | 12,15 | 13,93 | 10,81 | 8.443,00 |
| 18 Feb 2024 | 12,28 | 3,78 | 44,47% | 8,48 | 12,52 | 8,36 | 8.322,00 |
| 17 Feb 2024 | 8,50 | 0,030 | 0,35% | 8,49 | 8,98 | 8,34 | 13.557,00 |
| 16 Feb 2024 | 8,47 | 0,300 | 3,67% | 8,18 | 8,53 | 8,18 | 12.687,00 |
| 15 Feb 2024 | 8,17 | 0,250 | 3,16% | 7,90 | 8,22 | 7,81 | 11.502,00 |
| 14 Feb 2024 | 7,92 | -0,130 | -1,61% | 8,04 | 8,09 | 7,70 | 12.990,00 |
| 13 Feb 2024 | 8,05 | 0,180 | 2,29% | 7,86 | 8,09 | 7,61 | 9.455,00 |
| 12 Feb 2024 | 7,87 | -0,140 | -1,75% | 8,00 | 8,10 | 7,83 | 7.902,00 |
| 11 Feb 2024 | 8,01 | -0,040 | -0,50% | 8,08 | 8,13 | 7,85 | 10.729,00 |
|
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 |
