Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 15 Mag 2024 | 7,47 | 0,36 | 5,06% | 7,21 | 7,64 | 7,20 | 74.783.260 |
| 14 Mag 2024 | 7,11 | 0,17 | 2,45% | 7,01 | 7,32 | 7,00 | 55.114.778 |
| 11 Mag 2024 | 6,94 | -0,12 | -1,70% | 7,05 | 7,09 | 6,92 | 28.962.704 |
| 10 Mag 2024 | 7,06 | 0,01 | 0,14% | 7,08 | 7,13 | 6,99 | 22.284.332 |
| 09 Mag 2024 | 7,05 | -0,01 | -0,14% | 6,98 | 7,085 | 6,9298 | 29.520.189 |
| 08 Mag 2024 | 7,06 | -0,10 | -1,40% | 7,12 | 7,19 | 7,03 | 30.938.443 |
| 07 Mag 2024 | 7,16 | 0,20 | 2,87% | 7,06 | 7,27 | 7,03 | 49.912.692 |
| 04 Mag 2024 | 6,96 | -0,03 | -0,43% | 7,13 | 7,24 | 6,88 | 56.462.428 |
| 03 Mag 2024 | 6,99 | 0,07 | 1,01% | 7,03 | 7,11 | 6,8603 | 45.356.573 |
| 02 Mag 2024 | 6,92 | 0,14 | 2,06% | 6,70 | 7,18 | 6,66 | 68.163.751 |
| 01 Mag 2024 | 6,78 | -0,27 | -3,76% | 6,88 | 6,89 | 6,61 | 78.178.588 |
| 30 Apr 2024 | 7,045 | -0,83 | -10,48% | 7,37 | 7,45 | 7,00 | 149.172.318 |
| 27 Apr 2024 | 7,87 | 0,28 | 3,69% | 7,698 | 7,90 | 7,58 | 87.656.771 |
| 26 Apr 2024 | 7,59 | -0,01 | -0,13% | 7,42 | 7,60 | 7,26 | 47.500.498 |
| 25 Apr 2024 | 7,60 | 0,02 | 0,26% | 7,605 | 7,68 | 7,46 | 39.647.223 |
| 24 Apr 2024 | 7,58 | 0,33 | 4,55% | 7,24 | 7,59 | 7,22 | 40.134.145 |
| 23 Apr 2024 | 7,25 | 0,14 | 1,97% | 7,17 | 7,29 | 7,105 | 31.287.516 |
| 20 Apr 2024 | 7,11 | -0,02 | -0,28% | 7,08 | 7,28 | 7,05 | 36.733.008 |
| 19 Apr 2024 | 7,13 | -0,03 | -0,42% | 7,16 | 7,38 | 7,07 | 34.323.280 |
| 18 Apr 2024 | 7,16 | -0,04 | -0,56% | 7,23 | 7,34 | 7,12 | 29.568.276 |
| 17 Apr 2024 | 7,20 | 0,08 | 1,12% | 7,045 | 7,285 | 6,97 | 34.118.416 |
| 16 Apr 2024 | 7,12 | -0,21 | -2,86% | 7,33 | 7,42 | 7,08 | 33.643.823 |
| 13 Apr 2024 | 7,33 | -0,31 | -4,06% | 7,56 | 7,60 | 7,30 | 36.399.640 |
| 12 Apr 2024 | 7,64 | 0,08 | 1,06% | 7,57 | 7,64 | 7,43 | 28.547.734 |
| 11 Apr 2024 | 7,56 | -0,33 | -4,18% | 7,63 | 7,80 | 7,4802 | 53.749.213 |
| 10 Apr 2024 | 7,89 | 0,13 | 1,68% | 7,82 | 7,94 | 7,73 | 46.371.070 |
| 09 Apr 2024 | 7,76 | 0,36 | 4,86% | 7,51 | 7,77 | 7,50 | 56.681.849 |
| 06 Apr 2024 | 7,40 | 0,09 | 1,23% | 7,30 | 7,46 | 7,25 | 29.140.789 |
| 05 Apr 2024 | 7,31 | -0,23 | -3,05% | 7,65 | 7,71 | 7,27 | 49.493.836 |
| 04 Apr 2024 | 7,54 | 0,34 | 4,72% | 7,31 | 7,58 | 7,23 | 50.515.838 |
| 03 Apr 2024 | 7,20 | -0,02 | -0,28% | 7,05 | 7,22 | 6,97 | 29.639.948 |
| 02 Apr 2024 | 7,22 | -0,08 | -1,10% | 7,31 | 7,34 | 7,12 | 31.604.104 |
| 28 Mar 2024 | 7,30 | -0,06 | -0,82% | 7,33 | 7,47 | 7,29 | 30.014.043 |
| 27 Mar 2024 | 7,36 | 0,16 | 2,22% | 7,28 | 7,37 | 7,17 | 34.515.266 |
| 26 Mar 2024 | 7,20 | -0,25 | -3,36% | 7,35 | 7,46 | 7,165 | 39.514.419 |
| 25 Mar 2024 | 7,45 | 0,15 | 2,05% | 7,28 | 7,596 | 7,25 | 27.362.105 |
| 22 Mar 2024 | 7,30 | -0,14 | -1,88% | 7,32 | 7,4085 | 7,24 | 23.203.999 |
| 21 Mar 2024 | 7,44 | 0,08 | 1,09% | 7,55 | 7,57 | 7,36 | 55.919.374 |
| 20 Mar 2024 | 7,36 | 0,44 | 6,36% | 6,925 | 7,37 | 6,87 | 60.837.806 |
| 19 Mar 2024 | 6,92 | -0,16 | -2,26% | 6,92 | 7,03 | 6,815 | 50.328.116 |
| 18 Mar 2024 | 7,08 | 0,05 | 0,71% | 7,065 | 7,11 | 6,86 | 47.027.163 |
| 15 Mar 2024 | 7,03 | -0,02 | -0,28% | 7,03 | 7,05 | 6,91 | 52.725.219 |
| 14 Mar 2024 | 7,05 | -0,33 | -4,47% | 7,33 | 7,3499 | 6,99 | 69.423.498 |
| 13 Mar 2024 | 7,38 | -0,10 | -1,34% | 7,43 | 7,56 | 7,36 | 41.937.911 |
| 12 Mar 2024 | 7,48 | -0,20 | -2,60% | 7,68 | 7,69 | 7,38 | 49.349.820 |
| 11 Mar 2024 | 7,68 | -0,03 | -0,39% | 7,805 | 7,95 | 7,61 | 58.813.789 |
| 09 Mar 2024 | 7,71 | 0,24 | 3,21% | 7,52 | 7,83 | 7,47 | 76.746.111 |
| 08 Mar 2024 | 7,47 | 0,07 | 0,95% | 7,50 | 7,5791 | 7,18 | 83.176.846 |
| 07 Mar 2024 | 7,40 | 0,13 | 1,79% | 7,37 | 7,62 | 7,05 | 130.973.612 |
| 06 Mar 2024 | 7,27 | -1,31 | -15,27% | 8,07 | 8,20 | 7,26 | 187.251.744 |
| 05 Mar 2024 | 8,58 | -0,41 | -4,56% | 9,05 | 9,13 | 8,57 | 35.244.882 |
| 02 Mar 2024 | 8,99 | 0,01 | 0,11% | 8,99 | 9,04 | 8,77 | 26.246.354 |
| 01 Mar 2024 | 8,98 | 0,12 | 1,35% | 9,07 | 9,1392 | 8,82 | 29.656.606 |
| 29 Feb 2024 | 8,86 | -0,29 | -3,17% | 9,04 | 9,18 | 8,83 | 41.880.524 |
| 28 Feb 2024 | 9,15 | 0,61 | 7,14% | 8,75 | 9,17 | 8,70 | 66.812.671 |
| 27 Feb 2024 | 8,54 | 0,37 | 4,53% | 8,19 | 8,69 | 8,165 | 46.413.525 |
| 24 Feb 2024 | 8,17 | 0,01 | 0,12% | 8,17 | 8,37 | 8,11 | 27.348.292 |
| 23 Feb 2024 | 8,16 | 0,05 | 0,62% | 8,24 | 8,35 | 8,14 | 30.243.412 |
| 22 Feb 2024 | 8,11 | -0,40 | -4,70% | 8,34 | 8,35 | 8,10 | 39.044.331 |
| 21 Feb 2024 | 8,51 | 0,15 | 1,79% | 8,29 | 8,52 | 8,21 | 39.598.532 |
| 17 Feb 2024 | 8,36 | -0,17 | -1,99% | 8,44 | 8,58 | 8,27 | 50.291.669 |
| 16 Feb 2024 | 8,53 | 0,11 | 1,31% | 8,50 | 8,55 | 8,34 | 40.619.869 |
|
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 |
