Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 18 Mag 2024 | 15,76 | -0,30 | -1,87% | 16,13 | 16,18 | 15,71 | 4.504.326 |
| 17 Mag 2024 | 16,06 | -0,66 | -3,95% | 16,72 | 16,82 | 15,93 | 2.289.189 |
| 16 Mag 2024 | 16,72 | -0,55 | -3,18% | 17,76 | 18,05 | 16,71 | 1.920.732 |
| 15 Mag 2024 | 17,27 | 1,21 | 7,53% | 16,40 | 17,32 | 16,29 | 3.377.639 |
| 14 Mag 2024 | 16,06 | 0,36 | 2,29% | 15,81 | 16,49 | 15,80 | 1.812.843 |
| 11 Mag 2024 | 15,70 | -1,58 | -9,14% | 17,44 | 17,65 | 15,3901 | 3.379.920 |
| 10 Mag 2024 | 17,28 | -0,32 | -1,82% | 17,14 | 18,10 | 16,24 | 5.162.614 |
| 09 Mag 2024 | 17,60 | 0,04 | 0,23% | 17,17 | 17,82 | 17,07 | 2.019.096 |
| 08 Mag 2024 | 17,56 | 0,20 | 1,15% | 17,62 | 17,94 | 17,15 | 1.796.326 |
| 07 Mag 2024 | 17,36 | 0,57 | 3,39% | 16,90 | 17,44 | 16,81 | 1.468.051 |
| 04 Mag 2024 | 16,79 | 0,23 | 1,39% | 17,00 | 17,37 | 16,61 | 1.089.611 |
| 03 Mag 2024 | 16,56 | 0,21 | 1,28% | 16,50 | 16,56 | 15,96 | 1.165.881 |
| 02 Mag 2024 | 16,35 | 0,14 | 0,86% | 16,10 | 16,9584 | 15,964 | 990.257 |
| 01 Mag 2024 | 16,21 | -0,23 | -1,40% | 16,40 | 16,93 | 16,095 | 1.730.209 |
| 30 Apr 2024 | 16,44 | 1,29 | 8,51% | 15,48 | 16,52 | 15,48 | 2.034.414 |
| 27 Apr 2024 | 15,15 | 0,65 | 4,48% | 14,81 | 15,51 | 14,70 | 1.589.401 |
| 26 Apr 2024 | 14,50 | -0,46 | -3,07% | 14,72 | 14,85 | 14,265 | 1.476.846 |
| 25 Apr 2024 | 14,96 | 0,09 | 0,61% | 14,91 | 15,04 | 14,575 | 1.332.051 |
| 24 Apr 2024 | 14,87 | -0,10 | -0,67% | 15,21 | 15,64 | 14,84 | 2.069.043 |
| 23 Apr 2024 | 14,97 | 0,56 | 3,89% | 14,55 | 15,02 | 14,19 | 2.143.416 |
| 20 Apr 2024 | 14,41 | -0,12 | -0,83% | 14,48 | 14,61 | 14,18 | 1.901.951 |
| 19 Apr 2024 | 14,53 | -0,59 | -3,90% | 15,07 | 15,08 | 14,11 | 3.371.887 |
| 18 Apr 2024 | 15,12 | -0,15 | -0,98% | 15,47 | 15,875 | 15,08 | 2.949.558 |
| 17 Apr 2024 | 15,27 | -0,42 | -2,68% | 15,49 | 15,49 | 15,11 | 1.519.573 |
| 16 Apr 2024 | 15,69 | -0,06 | -0,38% | 15,63 | 15,80 | 15,2201 | 2.637.259 |
| 13 Apr 2024 | 15,75 | -0,83 | -5,01% | 16,46 | 16,65 | 15,725 | 3.129.947 |
| 12 Apr 2024 | 16,58 | -0,78 | -4,49% | 17,46 | 17,56 | 16,26 | 3.228.990 |
| 11 Apr 2024 | 17,36 | -1,38 | -7,36% | 18,10 | 18,12 | 17,25 | 2.641.538 |
| 10 Apr 2024 | 18,74 | 1,37 | 7,89% | 17,39 | 18,85 | 17,39 | 1.990.297 |
| 09 Apr 2024 | 17,37 | 0,22 | 1,28% | 17,24 | 17,86 | 17,08 | 1.349.163 |
| 06 Apr 2024 | 17,15 | -1,39 | -7,50% | 18,14 | 18,27 | 17,125 | 2.405.526 |
| 05 Apr 2024 | 18,54 | -0,89 | -4,58% | 19,62 | 19,9299 | 18,50 | 1.403.307 |
| 04 Apr 2024 | 19,43 | 0,32 | 1,67% | 18,91 | 19,57 | 18,71 | 891.851 |
| 03 Apr 2024 | 19,11 | -0,60 | -3,04% | 19,36 | 19,50 | 18,885 | 848.470 |
| 02 Apr 2024 | 19,71 | -0,05 | -0,25% | 19,95 | 20,26 | 19,50 | 626.880 |
| 28 Mar 2024 | 19,76 | 0,36 | 1,86% | 19,32 | 19,77 | 19,05 | 1.059.149 |
| 27 Mar 2024 | 19,40 | 1,42 | 7,90% | 18,11 | 19,435 | 18,02 | 1.661.956 |
| 26 Mar 2024 | 17,98 | -0,38 | -2,07% | 18,32 | 18,44 | 17,965 | 841.531 |
| 25 Mar 2024 | 18,36 | 0,18 | 0,99% | 18,10 | 18,685 | 17,84 | 1.550.923 |
| 22 Mar 2024 | 18,18 | -0,64 | -3,40% | 18,80 | 18,82 | 18,17 | 1.678.928 |
| 21 Mar 2024 | 18,82 | -0,43 | -2,23% | 19,49 | 19,64 | 18,80 | 1.597.208 |
| 20 Mar 2024 | 19,25 | 0,54 | 2,89% | 18,69 | 19,465 | 18,52 | 1.519.304 |
| 19 Mar 2024 | 18,71 | -0,43 | -2,25% | 19,07 | 19,11 | 18,645 | 1.368.217 |
| 18 Mar 2024 | 19,14 | -0,30 | -1,54% | 19,67 | 19,55 | 18,94 | 1.532.264 |
| 15 Mar 2024 | 19,44 | 0,06 | 0,31% | 19,35 | 20,51 | 19,23 | 2.092.957 |
| 14 Mar 2024 | 19,38 | -0,18 | -0,92% | 19,83 | 20,5797 | 18,83 | 1.982.821 |
| 13 Mar 2024 | 19,56 | -0,66 | -3,26% | 19,88 | 20,605 | 19,41 | 1.742.168 |
| 12 Mar 2024 | 20,22 | -0,37 | -1,80% | 20,60 | 20,83 | 20,0294 | 1.047.497 |
| 11 Mar 2024 | 20,59 | -0,04 | -0,19% | 20,66 | 21,35 | 20,45 | 1.063.836 |
| 09 Mar 2024 | 20,63 | -0,13 | -0,63% | 20,92 | 21,25 | 20,48 | 1.053.852 |
| 08 Mar 2024 | 20,76 | 0,41 | 2,01% | 20,43 | 20,92 | 20,1613 | 1.625.236 |
| 07 Mar 2024 | 20,35 | 0,69 | 3,51% | 19,95 | 20,40 | 19,77 | 1.016.653 |
| 06 Mar 2024 | 19,66 | -0,63 | -3,10% | 20,03 | 20,19 | 19,60 | 1.077.272 |
| 05 Mar 2024 | 20,29 | -0,68 | -3,24% | 21,29 | 21,29 | 19,83 | 1.314.585 |
| 02 Mar 2024 | 20,97 | -0,12 | -0,57% | 21,07 | 21,68 | 20,82 | 1.274.216 |
| 01 Mar 2024 | 21,09 | 0,26 | 1,25% | 21,37 | 21,99 | 21,02 | 923.621 |
| 29 Feb 2024 | 20,83 | -0,77 | -3,56% | 21,50 | 21,76 | 20,83 | 773.243 |
| 28 Feb 2024 | 21,60 | 0,47 | 2,22% | 21,46 | 21,77 | 21,11 | 897.274 |
| 27 Feb 2024 | 21,13 | -0,04 | -0,19% | 21,13 | 21,705 | 20,90 | 627.126 |
| 24 Feb 2024 | 21,17 | -0,20 | -0,94% | 21,41 | 21,60 | 20,93 | 639.384 |
| 23 Feb 2024 | 21,37 | -0,96 | -4,30% | 22,48 | 22,48 | 21,36 | 834.296 |
| 22 Feb 2024 | 22,33 | -0,51 | -2,23% | 22,23 | 22,59 | 21,98 | 615.412 |
| 21 Feb 2024 | 22,84 | -0,10 | -0,44% | 22,94 | 22,95 | 22,32 | 743.102 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
