Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mag 2024 | 21,18 | 1,90 | 9,85% | 19,43 | 21,27 | 19,12 | 68.311,00 |
| 20 Mag 2024 | 19,28 | -1,59 | -7,62% | 20,73 | 20,87 | 19,26 | 109.838,00 |
| 19 Mag 2024 | 20,87 | 0,160 | 0,77% | 20,72 | 21,53 | 20,56 | 76.432,00 |
| 18 Mag 2024 | 20,71 | 0,590 | 2,93% | 19,94 | 21,17 | 19,66 | 72.713,00 |
| 17 Mag 2024 | 20,12 | -0,490 | -2,38% | 19,77 | 20,73 | 19,56 | 108.083,00 |
| 16 Mag 2024 | 20,61 | 2,85 | 16,05% | 17,92 | 22,15 | 17,71 | 118.967,00 |
| 15 Mag 2024 | 17,76 | -0,690 | -3,74% | 18,36 | 18,68 | 17,57 | 48.949,00 |
| 14 Mag 2024 | 18,45 | -0,330 | -1,76% | 18,81 | 19,03 | 17,89 | 54.908,00 |
| 13 Mag 2024 | 18,78 | -0,170 | -0,90% | 18,91 | 19,44 | 18,75 | 45.600,00 |
| 12 Mag 2024 | 18,95 | -0,240 | -1,25% | 19,25 | 21,55 | 18,85 | 139.106,00 |
| 11 Mag 2024 | 19,19 | -0,940 | -4,67% | 20,09 | 20,59 | 18,91 | 60.652,00 |
| 10 Mag 2024 | 20,13 | -0,170 | -0,84% | 20,31 | 20,42 | 19,29 | 53.182,00 |
| 09 Mag 2024 | 20,30 | -0,900 | -4,25% | 21,21 | 21,56 | 20,20 | 61.401,00 |
| 08 Mag 2024 | 21,20 | -0,310 | -1,44% | 21,59 | 21,95 | 21,16 | 55.089,00 |
| 07 Mag 2024 | 21,51 | -0,050 | -0,23% | 21,69 | 22,37 | 21,21 | 64.247,00 |
| 06 Mag 2024 | 21,56 | 0,010 | 0,05% | 21,39 | 21,87 | 20,86 | 78.249,00 |
| 05 Mag 2024 | 21,55 | 0,050 | 0,23% | 21,52 | 21,89 | 21,27 | 100.565,00 |
| 04 Mag 2024 | 21,50 | 0,900 | 4,37% | 20,80 | 21,70 | 20,32 | 94.869,00 |
| 03 Mag 2024 | 20,60 | 1,05 | 5,37% | 19,54 | 21,36 | 18,98 | 78.116,00 |
| 02 Mag 2024 | 19,55 | 0,150 | 0,77% | 19,50 | 19,77 | 18,17 | 52.023,00 |
| 01 Mag 2024 | 19,40 | -1,50 | -7,18% | 20,79 | 21,12 | 18,54 | 57.287,00 |
| 30 Apr 2024 | 20,90 | 0,460 | 2,25% | 20,47 | 21,00 | 19,91 | 41.102,00 |
| 29 Apr 2024 | 20,44 | -0,600 | -2,85% | 21,08 | 21,55 | 20,36 | 30.485,00 |
| 28 Apr 2024 | 21,04 | 0,140 | 0,67% | 21,00 | 21,26 | 20,50 | 42.543,00 |
| 27 Apr 2024 | 20,90 | -1,73 | -7,64% | 22,52 | 22,63 | 20,81 | 90.732,00 |
| 26 Apr 2024 | 22,63 | -0,370 | -1,61% | 22,73 | 23,18 | 21,83 | 89.553,00 |
| 25 Apr 2024 | 23,00 | -0,250 | -1,08% | 23,51 | 24,37 | 22,58 | 85.853,00 |
| 24 Apr 2024 | 23,25 | 0,280 | 1,22% | 22,99 | 23,92 | 22,63 | 97.729,00 |
| 23 Apr 2024 | 22,97 | 0,570 | 2,54% | 22,44 | 23,39 | 22,17 | 89.536,00 |
| 22 Apr 2024 | 22,40 | -0,160 | -0,71% | 22,68 | 23,07 | 22,12 | 75.041,00 |
| 21 Apr 2024 | 22,56 | 1,62 | 7,74% | 21,15 | 22,87 | 20,79 | 61.878,00 |
| 20 Apr 2024 | 20,94 | 0,360 | 1,75% | 20,53 | 21,72 | 19,24 | 55.777,00 |
| 19 Apr 2024 | 20,58 | 0,450 | 2,24% | 20,08 | 20,89 | 19,60 | 51.026,00 |
| 18 Apr 2024 | 20,13 | -0,240 | -1,18% | 20,41 | 20,75 | 19,31 | 69.398,00 |
| 17 Apr 2024 | 20,37 | 0,870 | 4,46% | 19,65 | 20,55 | 19,00 | 63.619,00 |
| 16 Apr 2024 | 19,50 | -0,840 | -4,13% | 20,40 | 22,00 | 19,01 | 58.475,00 |
| 15 Apr 2024 | 20,34 | 1,50 | 7,96% | 18,90 | 20,43 | 18,63 | 49.248,00 |
| 14 Apr 2024 | 18,84 | -2,30 | -10,88% | 21,11 | 21,60 | 18,63 | 54.378,00 |
| 13 Apr 2024 | 21,14 | -2,26 | -9,66% | 23,42 | 24,34 | 20,50 | 56.015,00 |
| 12 Apr 2024 | 23,40 | -1,30 | -5,26% | 24,69 | 25,00 | 23,26 | 40.119,00 |
| 11 Apr 2024 | 24,70 | -0,760 | -2,99% | 25,53 | 25,95 | 24,22 | 49.270,00 |
| 10 Apr 2024 | 25,46 | -0,470 | -1,81% | 26,07 | 26,19 | 24,72 | 59.839,00 |
| 09 Apr 2024 | 25,93 | -0,770 | -2,88% | 26,49 | 27,35 | 25,68 | 121.994,00 |
| 08 Apr 2024 | 26,70 | 2,96 | 12,47% | 23,78 | 29,90 | 23,73 | 416.872,00 |
| 07 Apr 2024 | 23,74 | 0,460 | 1,98% | 23,25 | 23,96 | 23,18 | 20.506,00 |
| 06 Apr 2024 | 23,28 | -0,690 | -2,88% | 23,84 | 23,90 | 22,71 | 28.015,00 |
| 05 Apr 2024 | 23,97 | 0,920 | 3,99% | 23,05 | 24,38 | 22,47 | 28.880,00 |
| 04 Apr 2024 | 23,05 | -0,780 | -3,27% | 23,92 | 24,84 | 22,80 | 59.366,00 |
| 03 Apr 2024 | 23,83 | -2,76 | -10,38% | 26,53 | 26,55 | 23,48 | 57.304,00 |
| 02 Apr 2024 | 26,59 | -1,93 | -6,77% | 28,49 | 28,57 | 25,66 | 51.594,00 |
| 01 Apr 2024 | 28,52 | 0,820 | 2,96% | 27,71 | 29,11 | 27,50 | 47.386,00 |
| 31 Mar 2024 | 27,70 | -1,26 | -4,35% | 28,88 | 29,68 | 27,56 | 80.784,00 |
| 30 Mar 2024 | 28,96 | 1,01 | 3,61% | 28,02 | 29,34 | 27,08 | 77.037,00 |
| 29 Mar 2024 | 27,95 | 0,910 | 3,37% | 27,10 | 28,39 | 26,85 | 45.545,00 |
| 28 Mar 2024 | 27,04 | -0,720 | -2,59% | 27,80 | 29,12 | 26,80 | 75.073,00 |
| 27 Mar 2024 | 27,76 | 0,930 | 3,47% | 26,85 | 29,00 | 26,78 | 72.151,00 |
| 26 Mar 2024 | 26,83 | 0,920 | 3,55% | 25,93 | 27,13 | 25,67 | 60.225,00 |
| 25 Mar 2024 | 25,91 | 0,460 | 1,81% | 25,52 | 26,30 | 24,70 | 54.139,00 |
| 24 Mar 2024 | 25,45 | 0,480 | 1,92% | 24,92 | 26,40 | 24,58 | 82.948,00 |
| 23 Mar 2024 | 24,97 | -0,530 | -2,08% | 25,35 | 30,49 | 24,46 | 307.614,00 |
| 22 Mar 2024 | 25,50 | 0,810 | 3,28% | 24,44 | 25,96 | 24,09 | 77.934,00 |
| 21 Mar 2024 | 24,69 | 2,05 | 9,05% | 22,61 | 25,08 | 21,64 | 68.275,00 |
| 20 Mar 2024 | 22,64 | -2,74 | -10,80% | 25,40 | 25,65 | 21,22 | 112.894,00 |
| 19 Mar 2024 | 25,38 | -0,820 | -3,13% | 26,12 | 26,90 | 24,76 | 94.265,00 |
| 18 Mar 2024 | 26,20 | 1,67 | 6,81% | 24,64 | 26,71 | 23,30 | 81.512,00 |
| 17 Mar 2024 | 24,53 | -3,53 | -12,58% | 27,83 | 28,67 | 24,20 | 100.434,00 |
| 16 Mar 2024 | 28,06 | -3,04 | -9,77% | 29,84 | 30,00 | 26,39 | 73.671,00 |
| 15 Mar 2024 | 31,10 | 0,00 | 0,00% | 31,10 | 31,10 | 31,10 | 0,00 |
| 14 Mar 2024 | 31,10 | 0,660 | 2,17% | 30,11 | 32,80 | 29,54 | 182.585,00 |
| 13 Mar 2024 | 30,44 | 1,59 | 5,51% | 28,88 | 31,00 | 27,95 | 209.743,00 |
| 12 Mar 2024 | 28,85 | 1,49 | 5,45% | 27,40 | 29,50 | 26,28 | 103.034,00 |
| 11 Mar 2024 | 27,36 | -0,840 | -2,98% | 28,01 | 28,95 | 26,73 | 92.846,00 |
| 10 Mar 2024 | 28,20 | 1,66 | 6,25% | 26,61 | 28,44 | 26,02 | 114.120,00 |
| 09 Mar 2024 | 26,54 | 0,890 | 3,47% | 25,52 | 26,90 | 24,91 | 133.643,00 |
| 08 Mar 2024 | 25,65 | 1,14 | 4,65% | 24,67 | 25,89 | 23,86 | 66.607,00 |
| 07 Mar 2024 | 24,51 | 1,84 | 8,12% | 22,90 | 25,17 | 22,25 | 63.472,00 |
| 06 Mar 2024 | 22,67 | -2,22 | -8,92% | 24,71 | 25,96 | 21,55 | 75.699,00 |
| 05 Mar 2024 | 24,89 | -0,850 | -3,30% | 25,63 | 26,80 | 24,00 | 102.777,00 |
| 04 Mar 2024 | 25,74 | 1,23 | 5,02% | 24,08 | 26,88 | 23,83 | 153.057,00 |
| 03 Mar 2024 | 24,51 | 2,08 | 9,27% | 22,67 | 25,42 | 20,92 | 177.094,00 |
| 02 Mar 2024 | 22,43 | 1,42 | 6,76% | 21,37 | 22,58 | 19,93 | 86.814,00 |
| 01 Mar 2024 | 21,01 | -0,260 | -1,22% | 21,22 | 21,99 | 20,69 | 62.125,00 |
| 29 Feb 2024 | 21,27 | -0,480 | -2,21% | 21,76 | 22,20 | 20,55 | 76.790,00 |
| 28 Feb 2024 | 21,75 | 0,610 | 2,89% | 21,04 | 23,40 | 20,93 | 114.684,00 |
| 27 Feb 2024 | 21,14 | 0,300 | 1,44% | 20,86 | 21,16 | 19,66 | 71.846,00 |
| 26 Feb 2024 | 20,84 | 0,230 | 1,12% | 20,82 | 21,87 | 20,06 | 95.935,00 |
| 25 Feb 2024 | 20,61 | 1,86 | 9,92% | 18,65 | 21,92 | 18,30 | 307.682,00 |
| 24 Feb 2024 | 18,75 | 0,640 | 3,53% | 18,07 | 19,77 | 17,67 | 253.738,00 |
| 23 Feb 2024 | 18,11 | 0,580 | 3,31% | 17,54 | 18,32 | 17,16 | 50.173,00 |
| 22 Feb 2024 | 17,53 | -0,590 | -3,26% | 18,10 | 18,28 | 17,00 | 32.082,00 |
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 |
