Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mag 2024 | 8,88 | 0,10 | 1,14% | 8,81 | 9,005 | 8,7231 | 3.890.765 |
| 18 Mag 2024 | 8,78 | 0,07 | 0,80% | 8,81 | 8,91 | 8,65 | 2.830.334 |
| 17 Mag 2024 | 8,71 | -0,29 | -3,22% | 8,97 | 9,0196 | 8,70 | 3.177.419 |
| 16 Mag 2024 | 9,00 | -0,22 | -2,39% | 9,44 | 9,56 | 8,88 | 4.581.964 |
| 15 Mag 2024 | 9,22 | 0,45 | 5,13% | 8,96 | 9,415 | 8,96 | 6.743.501 |
| 14 Mag 2024 | 8,77 | 0,06 | 0,69% | 8,78 | 9,235 | 8,67 | 4.928.985 |
| 11 Mag 2024 | 8,71 | -0,49 | -5,33% | 9,21 | 9,31 | 8,61 | 3.885.332 |
| 10 Mag 2024 | 9,20 | 0,42 | 4,78% | 9,05 | 9,47 | 8,63 | 6.349.489 |
| 09 Mag 2024 | 8,78 | 0,15 | 1,74% | 8,60 | 8,795 | 8,48 | 4.501.392 |
| 08 Mag 2024 | 8,63 | -0,65 | -7,00% | 9,16 | 9,189 | 8,62 | 6.863.026 |
| 07 Mag 2024 | 9,28 | 0,34 | 3,80% | 9,14 | 9,33 | 9,14 | 7.955.369 |
| 04 Mag 2024 | 8,94 | -0,06 | -0,67% | 9,25 | 9,31 | 8,91 | 3.915.845 |
| 03 Mag 2024 | 9,00 | 0,25 | 2,86% | 9,06 | 9,14 | 8,6602 | 4.335.857 |
| 02 Mag 2024 | 8,75 | 0,20 | 2,34% | 8,49 | 9,215 | 8,45 | 3.702.664 |
| 01 Mag 2024 | 8,55 | -0,37 | -4,15% | 8,73 | 8,799 | 8,52 | 3.778.565 |
| 30 Apr 2024 | 8,92 | -0,05 | -0,56% | 8,93 | 9,15 | 8,82 | 5.895.527 |
| 27 Apr 2024 | 8,97 | 0,79 | 9,66% | 8,22 | 8,97 | 8,155 | 6.761.355 |
| 26 Apr 2024 | 8,18 | -0,02 | -0,24% | 7,885 | 8,23 | 7,885 | 3.188.562 |
| 25 Apr 2024 | 8,20 | 0,23 | 2,89% | 8,16 | 8,37 | 8,01 | 5.980.202 |
| 24 Apr 2024 | 7,97 | 0,48 | 6,41% | 7,56 | 8,21 | 7,53 | 6.729.681 |
| 23 Apr 2024 | 7,49 | 0,40 | 5,64% | 7,18 | 7,615 | 7,12 | 6.168.287 |
| 20 Apr 2024 | 7,09 | -0,28 | -3,80% | 7,21 | 7,34 | 6,98 | 4.870.296 |
| 19 Apr 2024 | 7,37 | 0,09 | 1,24% | 7,29 | 7,59 | 7,14 | 4.132.671 |
| 18 Apr 2024 | 7,28 | -0,24 | -3,19% | 7,55 | 7,79 | 7,265 | 3.988.200 |
| 17 Apr 2024 | 7,52 | -0,01 | -0,13% | 7,324 | 7,72 | 7,28 | 4.759.365 |
| 16 Apr 2024 | 7,53 | -0,50 | -6,23% | 8,01 | 8,0207 | 7,45 | 6.563.476 |
| 13 Apr 2024 | 8,03 | -0,21 | -2,55% | 8,11 | 8,2215 | 7,93 | 3.613.792 |
| 12 Apr 2024 | 8,24 | 0,24 | 3,00% | 8,02 | 8,38 | 7,9612 | 4.250.126 |
| 11 Apr 2024 | 8,00 | -0,40 | -4,76% | 8,03 | 8,25 | 7,94 | 6.264.848 |
| 10 Apr 2024 | 8,40 | 0,03 | 0,36% | 8,25 | 8,61 | 8,17 | 5.141.695 |
| 09 Apr 2024 | 8,37 | -0,84 | -9,12% | 9,27 | 9,36 | 8,3201 | 12.083.649 |
| 06 Apr 2024 | 9,21 | 0,09 | 0,99% | 9,32 | 9,37 | 9,0275 | 4.142.268 |
| 05 Apr 2024 | 9,12 | -0,20 | -2,15% | 9,47 | 9,72 | 9,09 | 5.094.848 |
| 04 Apr 2024 | 9,32 | -0,04 | -0,43% | 9,32 | 9,54 | 9,28 | 4.357.326 |
| 03 Apr 2024 | 9,36 | -0,63 | -6,31% | 9,525 | 9,555 | 9,26 | 4.487.244 |
| 02 Apr 2024 | 9,99 | 0,00 | 0,00% | 10,00 | 10,09 | 9,66 | 4.459.115 |
| 28 Mar 2024 | 9,99 | 0,44 | 4,61% | 9,49 | 10,01 | 9,41 | 5.687.638 |
| 27 Mar 2024 | 9,55 | 0,44 | 4,83% | 9,25 | 9,56 | 9,145 | 4.179.360 |
| 26 Mar 2024 | 9,11 | -0,44 | -4,61% | 9,615 | 9,69 | 9,10 | 5.799.380 |
| 25 Mar 2024 | 9,55 | 0,16 | 1,70% | 9,35 | 9,70 | 9,33 | 3.960.926 |
| 22 Mar 2024 | 9,39 | -0,03 | -0,32% | 9,41 | 9,55 | 9,262 | 3.164.527 |
| 21 Mar 2024 | 9,42 | -0,16 | -1,67% | 9,74 | 9,79 | 9,33 | 4.867.495 |
| 20 Mar 2024 | 9,58 | 0,34 | 3,68% | 9,17 | 9,59 | 9,09 | 5.182.259 |
| 19 Mar 2024 | 9,24 | -0,30 | -3,14% | 9,25 | 9,48 | 9,06 | 6.797.252 |
| 18 Mar 2024 | 9,54 | 0,23 | 2,47% | 9,39 | 9,675 | 9,07 | 5.442.543 |
| 15 Mar 2024 | 9,31 | 0,11 | 1,20% | 9,19 | 9,38 | 9,10 | 5.766.975 |
| 14 Mar 2024 | 9,20 | -0,43 | -4,47% | 9,68 | 9,70 | 9,11 | 7.669.248 |
| 13 Mar 2024 | 9,63 | -0,24 | -2,43% | 9,78 | 10,065 | 9,60 | 7.571.807 |
| 12 Mar 2024 | 9,87 | 0,08 | 0,82% | 10,01 | 10,25 | 9,61 | 8.311.985 |
| 11 Mar 2024 | 9,79 | -1,02 | -9,44% | 10,77 | 10,77 | 9,70 | 11.879.190 |
| 09 Mar 2024 | 10,81 | -0,09 | -0,83% | 11,17 | 12,32 | 10,80 | 17.106.021 |
| 08 Mar 2024 | 10,90 | 0,98 | 9,88% | 10,40 | 11,32 | 10,175 | 12.950.919 |
| 07 Mar 2024 | 9,92 | 0,55 | 5,87% | 9,89 | 10,155 | 9,31 | 9.877.789 |
| 06 Mar 2024 | 9,37 | -0,72 | -7,14% | 9,93 | 10,00 | 9,1512 | 13.945.197 |
| 05 Mar 2024 | 10,09 | -0,57 | -5,35% | 10,47 | 10,66 | 9,85 | 10.687.048 |
| 02 Mar 2024 | 10,66 | 0,30 | 2,90% | 10,31 | 10,86 | 10,17 | 10.180.723 |
| 01 Mar 2024 | 10,36 | -0,90 | -7,99% | 11,74 | 11,74 | 10,20 | 26.292.873 |
| 29 Feb 2024 | 11,26 | -0,31 | -2,68% | 11,30 | 11,6287 | 11,16 | 12.337.217 |
| 28 Feb 2024 | 11,57 | 0,33 | 2,94% | 11,43 | 11,6756 | 11,24 | 7.436.776 |
| 27 Feb 2024 | 11,24 | 0,59 | 5,54% | 10,86 | 11,30 | 10,77 | 6.363.039 |
| 24 Feb 2024 | 10,65 | -0,34 | -3,09% | 11,12 | 11,12 | 10,53 | 4.674.475 |
| 23 Feb 2024 | 10,99 | 0,36 | 3,39% | 10,91 | 11,165 | 10,76 | 5.890.244 |
| 22 Feb 2024 | 10,63 | 0,01 | 0,09% | 10,42 | 10,71 | 10,35 | 4.084.501 |
|
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 |
