Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mag 2024 | 8,14 | -0,09 | -1,09% | 8,05 | 8,74 | 8,0043 | 227.376 |
| 09 Mag 2024 | 8,23 | -0,11 | -1,32% | 8,33 | 8,355 | 8,02 | 128.113 |
| 08 Mag 2024 | 8,34 | -0,49 | -5,55% | 8,74 | 8,74 | 8,195 | 177.291 |
| 07 Mag 2024 | 8,83 | -0,76 | -7,92% | 9,85 | 9,85 | 8,595 | 146.917 |
| 04 Mag 2024 | 9,59 | 1,13 | 13,36% | 8,51 | 10,29 | 8,31 | 375.348 |
| 03 Mag 2024 | 8,46 | 0,23 | 2,79% | 8,30 | 8,89 | 8,10 | 192.854 |
| 02 Mag 2024 | 8,23 | -0,86 | -9,46% | 9,09 | 9,36 | 8,09 | 259.231 |
| 01 Mag 2024 | 9,09 | -0,91 | -9,10% | 9,77 | 9,97 | 9,00 | 130.150 |
| 30 Apr 2024 | 10,00 | 1,54 | 18,20% | 8,22 | 10,16 | 8,1829 | 239.588 |
| 27 Apr 2024 | 8,46 | -0,01 | -0,12% | 8,53 | 8,7794 | 8,20 | 276.276 |
| 26 Apr 2024 | 8,47 | -1,03 | -10,84% | 8,45 | 10,12 | 7,80 | 625.600 |
| 25 Apr 2024 | 9,50 | -0,32 | -3,26% | 9,78 | 9,87 | 9,05 | 311.379 |
| 24 Apr 2024 | 9,82 | 0,31 | 3,26% | 9,56 | 10,27 | 9,25 | 320.572 |
| 23 Apr 2024 | 9,51 | 0,12 | 1,28% | 9,52 | 9,98 | 9,06 | 311.449 |
| 20 Apr 2024 | 9,39 | -1,15 | -10,91% | 10,24 | 10,77 | 9,10 | 627.504 |
| 19 Apr 2024 | 10,54 | 0,20 | 1,93% | 10,21 | 11,51 | 10,01 | 369.882 |
| 18 Apr 2024 | 10,34 | 0,87 | 9,19% | 9,64 | 10,49 | 9,28 | 288.352 |
| 17 Apr 2024 | 9,47 | -0,14 | -1,46% | 9,395 | 9,7999 | 9,17 | 197.120 |
| 16 Apr 2024 | 9,61 | -0,38 | -3,80% | 10,60 | 10,60 | 9,15 | 394.270 |
| 13 Apr 2024 | 9,99 | 0,70 | 7,53% | 9,21 | 10,36 | 9,20 | 345.444 |
| 12 Apr 2024 | 9,29 | -1,10 | -10,59% | 10,03 | 10,295 | 9,20 | 491.480 |
| 11 Apr 2024 | 10,39 | 0,77 | 8,00% | 9,36 | 10,48 | 9,20 | 992.470 |
| 10 Apr 2024 | 9,62 | 3,71 | 62,77% | 9,95 | 11,90 | 8,80 | 38.215.864 |
| 09 Apr 2024 | 5,91 | -0,57 | -8,80% | 6,34 | 6,625 | 5,70 | 69.200 |
| 06 Apr 2024 | 6,48 | -0,21 | -3,14% | 6,57 | 6,6514 | 6,25 | 21.919 |
| 05 Apr 2024 | 6,69 | 0,03 | 0,45% | 6,73 | 6,97 | 6,52 | 32.796 |
| 04 Apr 2024 | 6,66 | -0,03 | -0,45% | 6,63 | 6,795 | 6,0178 | 33.538 |
| 03 Apr 2024 | 6,69 | -0,56 | -7,72% | 7,01 | 7,2372 | 6,50 | 51.846 |
| 02 Apr 2024 | 7,25 | 0,10 | 1,40% | 7,09 | 7,70 | 6,81 | 86.437 |
| 28 Mar 2024 | 7,15 | 0,69 | 10,60% | 6,29 | 7,31 | 6,01 | 127.902 |
| 27 Mar 2024 | 6,465 | 0,14 | 2,13% | 6,56 | 6,56 | 6,00 | 27.638 |
| 26 Mar 2024 | 6,33 | 0,08 | 1,28% | 6,41 | 6,91 | 6,20 | 46.029 |
| 25 Mar 2024 | 6,25 | 0,06 | 0,97% | 6,26 | 6,68 | 6,09 | 43.603 |
| 22 Mar 2024 | 6,19 | -0,14 | -2,21% | 6,29 | 6,36 | 5,75 | 45.900 |
| 21 Mar 2024 | 6,33 | 0,04 | 0,64% | 6,37 | 6,90 | 6,16 | 68.589 |
| 20 Mar 2024 | 6,29 | 0,82 | 14,99% | 5,50 | 6,66 | 5,50 | 115.843 |
| 19 Mar 2024 | 5,47 | -0,18 | -3,19% | 5,49 | 5,7411 | 5,1239 | 68.427 |
| 18 Mar 2024 | 5,65 | -0,54 | -8,72% | 6,27 | 6,64 | 5,5737 | 85.594 |
| 15 Mar 2024 | 6,19 | 1,12 | 22,09% | 5,03 | 6,80 | 5,03 | 465.644 |
| 14 Mar 2024 | 5,07 | -0,21 | -3,98% | 5,35 | 5,4599 | 5,02 | 32.237 |
| 13 Mar 2024 | 5,28 | 0,29 | 5,81% | 4,98 | 5,31 | 4,98 | 19.342 |
| 12 Mar 2024 | 4,99 | 0,04 | 0,81% | 4,95 | 5,20 | 4,88 | 29.585 |
| 11 Mar 2024 | 4,95 | 0,00 | 0,00% | 4,95 | 5,335 | 4,485 | 158.439 |
| 09 Mar 2024 | 4,95 | -0,18 | -3,51% | 5,19 | 5,50 | 4,85 | 42.218 |
| 08 Mar 2024 | 5,13 | 0,38 | 8,00% | 4,76 | 5,30 | 4,70 | 53.951 |
| 07 Mar 2024 | 4,75 | -0,19 | -3,85% | 4,94 | 5,345 | 4,6501 | 53.351 |
| 06 Mar 2024 | 4,94 | -0,11 | -2,18% | 5,22 | 5,22 | 4,65 | 58.421 |
| 05 Mar 2024 | 5,05 | -0,65 | -11,40% | 5,63 | 5,9157 | 5,04 | 124.561 |
| 02 Mar 2024 | 5,70 | 0,84 | 17,28% | 5,44 | 5,94 | 5,21 | 169.493 |
| 01 Mar 2024 | 4,86 | 0,39 | 8,72% | 4,52 | 5,126 | 4,31 | 60.015 |
| 29 Feb 2024 | 4,47 | -0,73 | -14,04% | 5,17 | 5,305 | 4,40 | 47.083 |
| 28 Feb 2024 | 5,20 | 0,94 | 22,07% | 4,27 | 5,46 | 4,18 | 149.701 |
| 27 Feb 2024 | 4,26 | 0,37 | 9,51% | 3,91 | 4,40 | 3,8317 | 53.410 |
| 24 Feb 2024 | 3,89 | 0,07 | 1,83% | 3,79 | 3,96 | 3,79 | 43.760 |
| 23 Feb 2024 | 3,82 | 0,02 | 0,53% | 3,81 | 3,9899 | 3,73 | 40.115 |
| 22 Feb 2024 | 3,80 | 0,04 | 1,06% | 3,80 | 3,993 | 3,7101 | 79.351 |
| 21 Feb 2024 | 3,76 | -0,18 | -4,57% | 3,96 | 4,06 | 3,45 | 90.361 |
| 17 Feb 2024 | 3,94 | -0,06 | -1,50% | 3,95 | 4,11 | 3,7803 | 91.510 |
| 16 Feb 2024 | 4,00 | 0,60 | 17,65% | 3,41 | 4,22 | 3,32 | 111.795 |
| 15 Feb 2024 | 3,40 | -0,24 | -6,59% | 3,61 | 3,72 | 3,37 | 137.179 |
| 14 Feb 2024 | 3,64 | 0,14 | 4,00% | 3,515 | 3,65 | 3,19 | 185.334 |
| 13 Feb 2024 | 3,50 | -0,13 | -3,58% | 3,90 | 3,90 | 3,44 | 158.917 |
|
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 |
