Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 09 Mag 2024 | 10,56 | 0,46 | 4,55% | 10,26 | 10,60 | 10,07 | 3.666.421 |
| 08 Mag 2024 | 10,10 | -0,28 | -2,70% | 10,16 | 10,21 | 9,98 | 2.232.580 |
| 07 Mag 2024 | 10,38 | -0,17 | -1,61% | 10,36 | 10,51 | 10,30 | 1.718.457 |
| 06 Mag 2024 | 10,55 | 0,60 | 6,03% | 10,07 | 10,59 | 10,05 | 3.807.720 |
| 03 Mag 2024 | 9,95 | 0,55 | 5,85% | 9,65 | 10,02 | 9,64 | 3.180.145 |
| 02 Mag 2024 | 9,40 | 0,00 | 0,00% | 9,42 | 9,58 | 9,12 | 1.914.205 |
| 01 Mag 2024 | 9,40 | -0,13 | -1,36% | 9,45 | 9,66 | 9,25 | 3.226.593 |
| 30 Apr 2024 | 9,53 | -0,63 | -6,20% | 10,00 | 10,06 | 9,50 | 4.718.253 |
| 29 Apr 2024 | 10,16 | -0,13 | -1,26% | 10,35 | 10,39 | 10,09 | 3.293.476 |
| 26 Apr 2024 | 10,29 | 0,67 | 6,96% | 9,75 | 10,44 | 9,75 | 3.962.021 |
| 25 Apr 2024 | 9,62 | 0,58 | 6,42% | 9,09 | 9,69 | 9,09 | 2.527.013 |
| 24 Apr 2024 | 9,04 | 0,07 | 0,78% | 8,97 | 9,12 | 8,97 | 1.238.161 |
| 23 Apr 2024 | 8,97 | -0,24 | -2,61% | 9,12 | 9,26 | 8,95 | 2.771.523 |
| 22 Apr 2024 | 9,21 | -0,29 | -3,05% | 9,12 | 9,32 | 9,03 | 2.085.217 |
| 19 Apr 2024 | 9,50 | -0,15 | -1,55% | 9,60 | 9,73 | 9,41 | 1.656.458 |
| 18 Apr 2024 | 9,65 | 0,14 | 1,47% | 9,65 | 9,80 | 9,50 | 1.547.577 |
| 17 Apr 2024 | 9,51 | -0,08 | -0,83% | 9,62 | 9,77 | 9,39 | 2.639.782 |
| 16 Apr 2024 | 9,59 | 0,33 | 3,56% | 9,05 | 9,62 | 8,98 | 3.096.540 |
| 15 Apr 2024 | 9,26 | -0,03 | -0,32% | 9,46 | 9,50 | 9,02 | 2.372.741 |
| 12 Apr 2024 | 9,29 | -0,05 | -0,54% | 9,59 | 9,70 | 9,24 | 1.755.268 |
| 11 Apr 2024 | 9,34 | -0,01 | -0,11% | 9,38 | 9,40 | 9,16 | 1.901.101 |
| 10 Apr 2024 | 9,35 | 0,13 | 1,41% | 9,05 | 9,46 | 9,00 | 5.973.671 |
| 09 Apr 2024 | 9,22 | 0,21 | 2,33% | 9,17 | 9,28 | 9,05 | 2.168.329 |
| 08 Apr 2024 | 9,01 | 0,14 | 1,58% | 9,07 | 9,07 | 8,86 | 2.747.976 |
| 05 Apr 2024 | 8,87 | -0,12 | -1,33% | 8,67 | 9,00 | 8,50 | 5.223.134 |
| 04 Apr 2024 | 8,99 | 0,27 | 3,10% | 8,86 | 9,15 | 8,74 | 2.759.985 |
| 03 Apr 2024 | 8,72 | -0,09 | -1,02% | 8,90 | 9,01 | 8,65 | 4.104.700 |
| 02 Apr 2024 | 8,81 | 0,16 | 1,85% | 8,65 | 8,83 | 8,54 | 1.358.929 |
| 01 Apr 2024 | 8,65 | 0,03 | 0,35% | 8,75 | 8,85 | 8,57 | 1.117.209 |
| 28 Mar 2024 | 8,62 | 0,20 | 2,38% | 8,48 | 8,68 | 8,32 | 2.471.675 |
| 27 Mar 2024 | 8,42 | 0,22 | 2,68% | 8,11 | 8,48 | 8,10 | 1.889.332 |
| 26 Mar 2024 | 8,20 | 0,23 | 2,89% | 8,07 | 8,35 | 8,06 | 1.396.952 |
| 25 Mar 2024 | 7,97 | 0,09 | 1,14% | 7,89 | 8,00 | 7,87 | 700.930 |
| 22 Mar 2024 | 7,88 | -0,21 | -2,60% | 8,01 | 8,05 | 7,85 | 1.117.874 |
| 21 Mar 2024 | 8,09 | 0,25 | 3,19% | 8,00 | 8,17 | 7,78 | 2.493.757 |
| 20 Mar 2024 | 7,84 | 0,04 | 0,51% | 7,74 | 7,91 | 7,66 | 1.570.006 |
| 19 Mar 2024 | 7,80 | -0,29 | -3,58% | 7,96 | 8,04 | 7,76 | 1.808.959 |
| 18 Mar 2024 | 8,09 | -0,06 | -0,74% | 8,18 | 8,28 | 8,07 | 3.578.672 |
| 15 Mar 2024 | 8,15 | 0,15 | 1,88% | 8,20 | 8,37 | 8,10 | 2.704.559 |
| 14 Mar 2024 | 8,00 | -0,09 | -1,11% | 8,10 | 8,17 | 7,97 | 2.027.181 |
| 13 Mar 2024 | 8,09 | 0,59 | 7,87% | 7,77 | 8,17 | 7,76 | 3.730.477 |
| 12 Mar 2024 | 7,50 | -0,03 | -0,40% | 7,53 | 7,59 | 7,37 | 814.599 |
| 11 Mar 2024 | 7,53 | -0,12 | -1,57% | 7,61 | 7,68 | 7,50 | 702.254 |
| 08 Mar 2024 | 7,65 | -0,15 | -1,92% | 7,89 | 7,89 | 7,60 | 1.147.516 |
| 07 Mar 2024 | 7,80 | 0,43 | 5,83% | 7,57 | 7,95 | 7,52 | 3.016.540 |
| 06 Mar 2024 | 7,37 | 0,34 | 4,84% | 7,16 | 7,43 | 7,11 | 1.295.472 |
| 05 Mar 2024 | 7,03 | -0,18 | -2,50% | 7,19 | 7,25 | 6,98 | 1.130.018 |
| 04 Mar 2024 | 7,21 | 0,26 | 3,74% | 7,00 | 7,23 | 6,99 | 1.539.090 |
| 01 Mar 2024 | 6,95 | -0,17 | -2,39% | 7,19 | 7,25 | 6,91 | 1.550.341 |
| 29 Feb 2024 | 7,12 | 0,12 | 1,71% | 7,06 | 7,21 | 7,03 | 2.336.442 |
| 28 Feb 2024 | 7,00 | -0,14 | -1,96% | 7,07 | 7,12 | 6,98 | 757.306 |
| 27 Feb 2024 | 7,14 | 0,00 | 0,00% | 7,25 | 7,25 | 7,10 | 1.171.887 |
| 26 Feb 2024 | 7,14 | -0,18 | -2,46% | 7,31 | 7,31 | 7,08 | 752.422 |
| 23 Feb 2024 | 7,32 | -0,04 | -0,54% | 7,37 | 7,50 | 7,24 | 1.358.851 |
| 22 Feb 2024 | 7,36 | 0,21 | 2,94% | 7,30 | 7,58 | 7,22 | 2.175.071 |
| 21 Feb 2024 | 7,15 | 0,11 | 1,56% | 7,05 | 7,18 | 7,02 | 1.164.422 |
| 20 Feb 2024 | 7,04 | 0,00 | 0,00% | 6,99 | 7,11 | 6,96 | 1.399.529 |
| 16 Feb 2024 | 7,04 | 0,35 | 5,23% | 6,80 | 7,04 | 6,80 | 1.624.889 |
| 15 Feb 2024 | 6,69 | 0,14 | 2,14% | 6,61 | 6,70 | 6,57 | 1.128.391 |
| 14 Feb 2024 | 6,55 | 0,19 | 2,99% | 6,40 | 6,56 | 6,39 | 772.423 |
| 13 Feb 2024 | 6,36 | -0,12 | -1,85% | 6,37 | 6,39 | 6,23 | 1.425.918 |
| 12 Feb 2024 | 6,48 | 0,08 | 1,25% | 6,37 | 6,59 | 6,37 | 1.254.100 |
|
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 |
