Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 11 Mag 2024 | 6,25 | 0,01 | 0,16% | 6,24 | 6,29 | 6,175 | 3.162.659 |
| 10 Mag 2024 | 6,24 | 0,08 | 1,30% | 6,13 | 6,29 | 6,08 | 3.430.807 |
| 09 Mag 2024 | 6,16 | -0,79 | -11,37% | 7,11 | 7,30 | 6,15 | 7.057.632 |
| 08 Mag 2024 | 6,95 | -0,10 | -1,42% | 7,08 | 7,12 | 6,92 | 5.215.295 |
| 07 Mag 2024 | 7,05 | 0,20 | 2,92% | 6,92 | 7,06 | 6,87 | 4.605.914 |
| 04 Mag 2024 | 6,85 | -0,09 | -1,30% | 7,06 | 7,14 | 6,84 | 3.577.809 |
| 03 Mag 2024 | 6,94 | 0,00 | 0,00% | 7,05 | 7,06 | 6,83 | 3.737.652 |
| 02 Mag 2024 | 6,94 | 0,18 | 2,66% | 6,75 | 7,06 | 6,735 | 4.564.616 |
| 01 Mag 2024 | 6,76 | -0,33 | -4,65% | 7,01 | 7,08 | 6,75 | 2.460.916 |
| 30 Apr 2024 | 7,09 | -0,03 | -0,42% | 7,13 | 7,175 | 7,05 | 3.288.321 |
| 27 Apr 2024 | 7,12 | 0,12 | 1,71% | 7,09 | 7,24 | 7,00 | 6.019.136 |
| 26 Apr 2024 | 7,00 | -0,11 | -1,55% | 7,06 | 7,10 | 6,86 | 3.056.952 |
| 25 Apr 2024 | 7,11 | -0,03 | -0,42% | 7,13 | 7,18 | 7,09 | 2.101.844 |
| 24 Apr 2024 | 7,14 | -0,01 | -0,14% | 7,20 | 7,30 | 7,11 | 3.228.181 |
| 23 Apr 2024 | 7,15 | 0,16 | 2,29% | 7,03 | 7,305 | 6,97 | 6.314.511 |
| 20 Apr 2024 | 6,99 | 0,04 | 0,58% | 6,98 | 7,02 | 6,85 | 4.136.895 |
| 19 Apr 2024 | 6,95 | 0,04 | 0,58% | 6,91 | 7,02 | 6,78 | 6.212.269 |
| 18 Apr 2024 | 6,91 | 0,12 | 1,77% | 6,84 | 6,955 | 6,80 | 3.913.559 |
| 17 Apr 2024 | 6,79 | -0,07 | -1,02% | 6,80 | 6,81 | 6,59 | 9.266.018 |
| 16 Apr 2024 | 6,86 | -0,21 | -2,97% | 7,09 | 7,165 | 6,79 | 5.626.542 |
| 13 Apr 2024 | 7,07 | -0,28 | -3,81% | 7,25 | 7,27 | 7,07 | 2.441.444 |
| 12 Apr 2024 | 7,35 | -0,15 | -2,00% | 7,54 | 7,57 | 7,35 | 2.924.856 |
| 11 Apr 2024 | 7,50 | -0,15 | -1,96% | 7,45 | 7,53 | 7,34 | 3.803.618 |
| 10 Apr 2024 | 7,65 | 0,24 | 3,24% | 7,47 | 7,67 | 7,42 | 2.348.048 |
| 09 Apr 2024 | 7,41 | 0,04 | 0,54% | 7,41 | 7,475 | 7,38 | 2.308.523 |
| 06 Apr 2024 | 7,37 | 0,01 | 0,14% | 7,33 | 7,42 | 7,26 | 3.163.215 |
| 05 Apr 2024 | 7,36 | -0,26 | -3,41% | 7,67 | 7,77 | 7,36 | 3.865.469 |
| 04 Apr 2024 | 7,62 | 0,16 | 2,14% | 7,45 | 7,63 | 7,41 | 5.564.713 |
| 03 Apr 2024 | 7,46 | -0,02 | -0,27% | 7,33 | 7,56 | 7,305 | 4.269.943 |
| 02 Apr 2024 | 7,48 | 0,05 | 0,67% | 7,45 | 7,5275 | 7,31 | 2.907.596 |
| 28 Mar 2024 | 7,43 | -0,03 | -0,40% | 7,44 | 7,585 | 7,425 | 5.973.637 |
| 27 Mar 2024 | 7,46 | 0,12 | 1,63% | 7,41 | 7,47 | 7,355 | 2.573.416 |
| 26 Mar 2024 | 7,34 | 0,13 | 1,80% | 7,27 | 7,45 | 7,21 | 3.748.942 |
| 25 Mar 2024 | 7,21 | -0,01 | -0,14% | 7,32 | 7,335 | 7,20 | 2.003.465 |
| 22 Mar 2024 | 7,22 | -0,13 | -1,77% | 7,37 | 7,395 | 7,19 | 1.387.415 |
| 21 Mar 2024 | 7,35 | -0,04 | -0,54% | 7,49 | 7,50 | 7,34 | 3.062.190 |
| 20 Mar 2024 | 7,39 | 0,33 | 4,67% | 7,08 | 7,45 | 7,06 | 5.600.476 |
| 19 Mar 2024 | 7,06 | -0,15 | -2,08% | 7,16 | 7,34 | 7,01 | 6.741.808 |
| 18 Mar 2024 | 7,21 | 0,15 | 2,12% | 7,06 | 7,27 | 6,98 | 3.400.349 |
| 15 Mar 2024 | 7,06 | 0,04 | 0,57% | 6,97 | 7,16 | 6,92 | 3.717.646 |
| 14 Mar 2024 | 7,02 | -0,05 | -0,71% | 7,07 | 7,12 | 6,92 | 4.476.118 |
| 13 Mar 2024 | 7,07 | 0,01 | 0,14% | 7,03 | 7,17 | 7,02 | 2.569.725 |
| 12 Mar 2024 | 7,06 | -0,10 | -1,40% | 7,17 | 7,19 | 7,02 | 2.818.962 |
| 11 Mar 2024 | 7,16 | 0,08 | 1,13% | 7,07 | 7,195 | 7,04 | 2.614.507 |
| 09 Mar 2024 | 7,08 | -0,08 | -1,12% | 7,21 | 7,30 | 7,04 | 3.849.005 |
| 08 Mar 2024 | 7,16 | 0,01 | 0,14% | 7,24 | 7,30 | 7,105 | 2.711.261 |
| 07 Mar 2024 | 7,15 | 0,14 | 2,00% | 7,18 | 7,22 | 7,07 | 4.545.744 |
| 06 Mar 2024 | 7,01 | -0,05 | -0,71% | 7,05 | 7,11 | 6,96 | 7.399.295 |
| 05 Mar 2024 | 7,06 | -0,08 | -1,12% | 7,14 | 7,39 | 7,06 | 5.757.059 |
| 02 Mar 2024 | 7,14 | -0,04 | -0,56% | 7,18 | 7,305 | 6,95 | 7.869.972 |
| 01 Mar 2024 | 7,18 | 0,11 | 1,56% | 7,15 | 7,40 | 7,01 | 7.173.915 |
| 29 Feb 2024 | 7,07 | -0,31 | -4,20% | 7,27 | 7,3001 | 6,88 | 11.067.527 |
| 28 Feb 2024 | 7,38 | -1,56 | -17,45% | 8,27 | 8,27 | 6,5506 | 20.777.654 |
| 27 Feb 2024 | 8,94 | -0,05 | -0,56% | 8,94 | 9,02 | 8,88 | 3.978.422 |
| 24 Feb 2024 | 8,99 | 0,03 | 0,33% | 9,00 | 9,07 | 8,94 | 2.367.306 |
| 23 Feb 2024 | 8,96 | 0,11 | 1,24% | 8,89 | 9,02 | 8,80 | 2.319.669 |
| 22 Feb 2024 | 8,85 | -0,08 | -0,90% | 8,83 | 8,905 | 8,73 | 2.390.622 |
| 21 Feb 2024 | 8,93 | -0,03 | -0,33% | 8,85 | 9,00 | 8,85 | 3.809.706 |
| 17 Feb 2024 | 8,96 | -0,14 | -1,54% | 8,97 | 9,07 | 8,88 | 3.040.275 |
| 16 Feb 2024 | 9,10 | -0,16 | -1,73% | 9,38 | 9,45 | 9,08 | 5.948.463 |
| 15 Feb 2024 | 9,26 | 0,32 | 3,58% | 9,19 | 9,265 | 9,01 | 5.322.330 |
| 14 Feb 2024 | 8,94 | -0,50 | -5,30% | 9,08 | 9,17 | 8,895 | 4.089.784 |
|
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 |
