Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mag 2024 | 7,275 | 0,09 | 1,18% | 7,22 | 7,4184 | 7,0991 | 2.292.822 |
| 18 Mag 2024 | 7,19 | -0,01 | -0,14% | 7,13 | 7,65 | 7,07 | 2.446.712 |
| 17 Mag 2024 | 7,20 | -0,48 | -6,25% | 7,75 | 7,82 | 7,18 | 3.100.891 |
| 16 Mag 2024 | 7,68 | -0,33 | -4,12% | 7,94 | 8,19 | 7,40 | 4.250.616 |
| 15 Mag 2024 | 8,01 | 0,05 | 0,63% | 9,47 | 10,31 | 7,87 | 21.685.982 |
| 14 Mag 2024 | 7,96 | 0,81 | 11,25% | 7,25 | 8,19 | 7,2016 | 5.363.749 |
| 11 Mag 2024 | 7,155 | 0,13 | 1,78% | 7,14 | 7,64 | 7,045 | 2.089.907 |
| 10 Mag 2024 | 7,03 | -1,18 | -14,37% | 7,03 | 7,59 | 6,92 | 4.055.043 |
| 09 Mag 2024 | 8,21 | -0,07 | -0,85% | 8,10 | 8,40 | 7,76 | 4.388.365 |
| 08 Mag 2024 | 8,28 | 0,03 | 0,36% | 8,19 | 8,311 | 7,875 | 2.017.994 |
| 07 Mag 2024 | 8,25 | 0,02 | 0,24% | 8,20 | 8,48 | 7,84 | 4.038.968 |
| 04 Mag 2024 | 8,23 | 0,98 | 13,52% | 7,45 | 8,29 | 7,28 | 3.556.691 |
| 03 Mag 2024 | 7,25 | 0,46 | 6,77% | 7,12 | 7,29 | 6,865 | 2.247.299 |
| 02 Mag 2024 | 6,79 | 0,01 | 0,15% | 6,78 | 7,13 | 6,62 | 1.877.478 |
| 01 Mag 2024 | 6,78 | 0,06 | 0,89% | 6,67 | 6,93 | 6,53 | 1.644.173 |
| 30 Apr 2024 | 6,72 | 0,32 | 5,00% | 6,54 | 6,905 | 6,4999 | 2.763.684 |
| 27 Apr 2024 | 6,40 | 0,06 | 0,95% | 6,31 | 6,555 | 6,20 | 2.213.800 |
| 26 Apr 2024 | 6,34 | 0,28 | 4,62% | 6,00 | 6,41 | 5,92 | 2.251.932 |
| 25 Apr 2024 | 6,06 | -0,01 | -0,16% | 6,30 | 6,30 | 5,94 | 1.821.980 |
| 24 Apr 2024 | 6,07 | -0,09 | -1,46% | 6,20 | 6,31 | 6,06 | 2.143.155 |
| 23 Apr 2024 | 6,16 | -0,25 | -3,90% | 6,43 | 6,43 | 6,05 | 1.795.793 |
| 20 Apr 2024 | 6,41 | 0,01 | 0,16% | 6,35 | 6,4383 | 6,225 | 1.319.893 |
| 19 Apr 2024 | 6,40 | -0,03 | -0,47% | 6,43 | 6,51 | 6,18 | 1.659.942 |
| 18 Apr 2024 | 6,43 | -0,13 | -1,98% | 6,53 | 6,67 | 6,34 | 1.556.145 |
| 17 Apr 2024 | 6,56 | 0,07 | 1,08% | 6,45 | 6,59 | 6,33 | 1.454.815 |
| 16 Apr 2024 | 6,49 | -0,15 | -2,26% | 6,60 | 6,67 | 6,4022 | 1.343.981 |
| 13 Apr 2024 | 6,64 | -0,27 | -3,91% | 6,80 | 6,86 | 6,555 | 1.435.152 |
| 12 Apr 2024 | 6,91 | -0,14 | -1,99% | 7,25 | 7,25 | 6,88 | 1.297.432 |
| 11 Apr 2024 | 7,05 | -0,42 | -5,62% | 7,25 | 7,25 | 6,96 | 1.940.670 |
| 10 Apr 2024 | 7,47 | 0,09 | 1,22% | 7,42 | 7,60 | 7,3887 | 1.429.963 |
| 09 Apr 2024 | 7,38 | -0,03 | -0,40% | 7,33 | 7,55 | 7,31 | 1.127.187 |
| 06 Apr 2024 | 7,41 | -0,08 | -1,07% | 7,52 | 7,585 | 7,38 | 1.085.125 |
| 05 Apr 2024 | 7,49 | -0,08 | -1,06% | 7,62 | 7,785 | 7,42 | 1.480.256 |
| 04 Apr 2024 | 7,57 | -0,05 | -0,66% | 7,60 | 7,645 | 7,31 | 1.281.048 |
| 03 Apr 2024 | 7,62 | -0,14 | -1,80% | 7,65 | 7,815 | 7,58 | 1.827.614 |
| 02 Apr 2024 | 7,76 | -0,52 | -6,28% | 8,19 | 8,24 | 7,63 | 2.607.251 |
| 28 Mar 2024 | 8,28 | -0,01 | -0,12% | 8,43 | 8,68 | 8,22 | 2.060.088 |
| 27 Mar 2024 | 8,29 | 0,07 | 0,85% | 8,26 | 8,435 | 8,17 | 1.104.313 |
| 26 Mar 2024 | 8,22 | 0,29 | 3,66% | 8,05 | 8,5456 | 7,93 | 2.855.030 |
| 25 Mar 2024 | 7,93 | 0,03 | 0,38% | 7,82 | 8,145 | 7,8103 | 1.835.885 |
| 22 Mar 2024 | 7,90 | -0,20 | -2,47% | 8,13 | 8,1501 | 7,86 | 1.077.673 |
| 21 Mar 2024 | 8,10 | -0,09 | -1,10% | 8,27 | 8,415 | 8,08 | 1.384.414 |
| 20 Mar 2024 | 8,19 | 0,23 | 2,89% | 7,905 | 8,25 | 7,8028 | 1.340.631 |
| 19 Mar 2024 | 7,96 | -0,35 | -4,21% | 7,96 | 8,14 | 7,40 | 3.896.424 |
| 18 Mar 2024 | 8,31 | -0,19 | -2,24% | 8,50 | 8,56 | 8,06 | 2.976.742 |
| 15 Mar 2024 | 8,50 | 0,27 | 3,28% | 8,11 | 8,525 | 8,03 | 2.623.511 |
| 14 Mar 2024 | 8,23 | -0,64 | -7,22% | 8,82 | 8,82 | 8,16 | 2.743.614 |
| 13 Mar 2024 | 8,87 | 0,67 | 8,17% | 8,10 | 8,9299 | 8,00 | 3.514.619 |
| 12 Mar 2024 | 8,20 | 0,30 | 3,80% | 7,90 | 8,24 | 7,6501 | 2.421.977 |
| 11 Mar 2024 | 7,90 | -0,25 | -3,07% | 8,15 | 8,38 | 7,89 | 2.387.060 |
| 09 Mar 2024 | 8,15 | 0,17 | 2,13% | 8,07 | 8,51 | 8,01 | 2.765.894 |
| 08 Mar 2024 | 7,98 | -0,09 | -1,12% | 8,10 | 8,2199 | 7,83 | 2.307.501 |
| 07 Mar 2024 | 8,07 | -0,32 | -3,76% | 8,45 | 8,59 | 8,01 | 2.920.569 |
| 06 Mar 2024 | 8,385 | -0,13 | -1,47% | 8,42 | 9,09 | 8,24 | 5.204.941 |
| 05 Mar 2024 | 8,51 | -1,26 | -12,90% | 9,72 | 9,78 | 8,42 | 7.586.387 |
| 02 Mar 2024 | 9,77 | -0,92 | -8,61% | 10,82 | 11,19 | 9,75 | 9.553.535 |
| 01 Mar 2024 | 10,69 | 0,86 | 8,75% | 9,48 | 11,70 | 9,31 | 15.766.789 |
| 29 Feb 2024 | 9,83 | 2,31 | 30,72% | 11,30 | 12,09 | 9,645 | 44.698.429 |
| 28 Feb 2024 | 7,52 | 0,07 | 0,94% | 7,385 | 7,835 | 7,22 | 14.606.119 |
| 27 Feb 2024 | 7,45 | -0,36 | -4,61% | 7,77 | 8,1388 | 7,22 | 3.575.527 |
| 24 Feb 2024 | 7,81 | 0,23 | 3,03% | 7,70 | 7,81 | 7,375 | 2.184.636 |
| 23 Feb 2024 | 7,58 | 0,25 | 3,41% | 7,44 | 7,77 | 7,07 | 3.360.099 |
| 22 Feb 2024 | 7,33 | 0,15 | 2,09% | 7,30 | 7,57 | 6,99 | 3.502.122 |
|
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 |
