Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 19 Mag 2024 | 13,23 | 0,130 | 1,02% | 13,08 | 13,64 | 12,96 | 2.941.946,00 |
| 18 Mag 2024 | 13,10 | 0,930 | 7,65% | 12,19 | 13,24 | 12,03 | 3.443.506,00 |
| 17 Mag 2024 | 12,17 | -0,320 | -2,59% | 12,50 | 12,60 | 11,93 | 3.194.778,00 |
| 16 Mag 2024 | 12,49 | 0,650 | 5,53% | 11,86 | 12,72 | 11,73 | 3.472.941,00 |
| 15 Mag 2024 | 11,84 | 0,050 | 0,43% | 11,76 | 12,16 | 11,55 | 4.561.838,00 |
| 14 Mag 2024 | 11,79 | 0,060 | 0,51% | 11,74 | 12,20 | 11,18 | 4.324.793,00 |
| 13 Mag 2024 | 11,73 | -0,140 | -1,21% | 11,88 | 12,02 | 11,62 | 1.145.259,00 |
| 12 Mag 2024 | 11,87 | 0,010 | 0,11% | 11,87 | 12,22 | 11,79 | 1.250.320,00 |
| 11 Mag 2024 | 11,86 | -0,300 | -2,45% | 12,16 | 12,49 | 11,65 | 3.597.837,00 |
| 10 Mag 2024 | 12,15 | 0,130 | 1,04% | 12,02 | 12,35 | 11,79 | 3.488.456,00 |
| 09 Mag 2024 | 12,03 | -0,380 | -3,07% | 12,41 | 12,52 | 12,01 | 2.614.958,00 |
| 08 Mag 2024 | 12,41 | -0,380 | -2,96% | 12,81 | 13,09 | 12,38 | 2.338.649,00 |
| 07 Mag 2024 | 12,79 | -0,200 | -1,55% | 13,02 | 14,00 | 12,78 | 3.514.515,00 |
| 06 Mag 2024 | 12,99 | -0,170 | -1,30% | 13,19 | 13,28 | 12,82 | 1.598.574,00 |
| 05 Mag 2024 | 13,16 | -0,440 | -3,23% | 13,59 | 13,63 | 13,07 | 1.870.421,00 |
| 04 Mag 2024 | 13,60 | 0,090 | 0,70% | 13,55 | 13,96 | 12,94 | 3.303.038,00 |
| 03 Mag 2024 | 13,51 | 0,320 | 2,46% | 13,18 | 13,66 | 12,88 | 2.064.760,00 |
| 02 Mag 2024 | 13,18 | 0,320 | 2,50% | 12,88 | 13,38 | 12,16 | 2.345.393,00 |
| 01 Mag 2024 | 12,86 | -0,570 | -4,25% | 13,39 | 13,61 | 12,39 | 2.431.350,00 |
| 30 Apr 2024 | 13,43 | -0,130 | -0,99% | 13,58 | 13,84 | 13,12 | 1.692.414,00 |
| 29 Apr 2024 | 13,57 | 0,260 | 1,98% | 13,31 | 14,13 | 13,29 | 1.770.200,00 |
| 28 Apr 2024 | 13,30 | 0,250 | 1,91% | 13,08 | 13,60 | 12,56 | 1.731.941,00 |
| 27 Apr 2024 | 13,05 | -0,740 | -5,38% | 13,81 | 13,86 | 13,01 | 1.698.837,00 |
| 26 Apr 2024 | 13,80 | 0,080 | 0,62% | 13,70 | 14,19 | 13,27 | 2.299.662,00 |
| 25 Apr 2024 | 13,71 | -0,740 | -5,15% | 14,49 | 14,98 | 13,54 | 3.153.238,00 |
| 24 Apr 2024 | 14,45 | -0,620 | -4,11% | 15,08 | 15,26 | 14,41 | 2.013.986,00 |
| 23 Apr 2024 | 15,07 | -0,020 | -0,12% | 15,10 | 15,64 | 14,75 | 2.665.198,00 |
| 22 Apr 2024 | 15,09 | -0,420 | -2,71% | 15,50 | 16,39 | 14,87 | 3.141.704,00 |
| 21 Apr 2024 | 15,51 | 1,48 | 10,53% | 14,01 | 15,71 | 13,86 | 3.697.080,00 |
| 20 Apr 2024 | 14,03 | 1,28 | 10,01% | 12,77 | 14,45 | 11,79 | 4.202.178,00 |
| 19 Apr 2024 | 12,76 | 0,880 | 7,43% | 11,87 | 12,92 | 11,56 | 3.111.503,00 |
| 18 Apr 2024 | 11,88 | -0,360 | -2,96% | 12,19 | 12,50 | 11,38 | 3.278.981,00 |
| 17 Apr 2024 | 12,24 | -0,120 | -0,93% | 12,31 | 12,54 | 11,54 | 3.914.749,00 |
| 16 Apr 2024 | 12,35 | -0,530 | -4,11% | 12,78 | 13,74 | 11,94 | 4.481.815,00 |
| 15 Apr 2024 | 12,88 | 0,550 | 4,43% | 12,29 | 13,10 | 11,66 | 5.367.260,00 |
| 14 Apr 2024 | 12,34 | -1,62 | -11,63% | 13,85 | 13,90 | 10,65 | 7.586.365,00 |
| 13 Apr 2024 | 13,96 | -1,55 | -10,01% | 15,49 | 15,83 | 12,40 | 5.361.275,00 |
| 12 Apr 2024 | 15,51 | -0,440 | -2,76% | 15,90 | 16,37 | 15,36 | 2.698.203,00 |
| 11 Apr 2024 | 15,95 | -0,110 | -0,69% | 16,00 | 16,21 | 15,01 | 3.479.230,00 |
| 10 Apr 2024 | 16,06 | -1,73 | -9,73% | 17,82 | 17,88 | 15,94 | 2.949.439,00 |
| 09 Apr 2024 | 17,79 | 0,660 | 3,88% | 17,09 | 18,13 | 16,81 | 2.028.286,00 |
| 08 Apr 2024 | 17,13 | 0,100 | 0,59% | 17,02 | 17,52 | 16,90 | 1.369.527,00 |
| 07 Apr 2024 | 17,03 | 0,180 | 1,05% | 16,81 | 17,22 | 16,71 | 1.296.242,00 |
| 06 Apr 2024 | 16,85 | -0,980 | -5,47% | 17,83 | 17,98 | 16,55 | 2.588.427,00 |
| 05 Apr 2024 | 17,83 | -0,020 | -0,12% | 17,83 | 18,43 | 17,46 | 2.823.219,00 |
| 04 Apr 2024 | 17,85 | -0,060 | -0,33% | 17,89 | 19,11 | 17,32 | 4.191.379,00 |
| 03 Apr 2024 | 17,91 | -0,140 | -0,78% | 17,98 | 18,65 | 16,51 | 5.498.461,00 |
| 02 Apr 2024 | 18,05 | -0,720 | -3,82% | 18,77 | 19,30 | 17,34 | 4.981.930,00 |
| 01 Apr 2024 | 18,76 | 0,870 | 4,89% | 17,78 | 19,00 | 17,46 | 3.333.301,00 |
| 31 Mar 2024 | 17,89 | 0,690 | 4,02% | 17,16 | 18,63 | 17,16 | 3.889.558,00 |
| 30 Mar 2024 | 17,20 | -0,800 | -4,42% | 17,92 | 18,75 | 17,00 | 3.676.951,00 |
| 29 Mar 2024 | 17,99 | -0,400 | -2,18% | 18,47 | 18,81 | 17,36 | 5.906.434,00 |
| 28 Mar 2024 | 18,39 | -0,650 | -3,39% | 19,10 | 20,99 | 18,22 | 11.244.537,00 |
| 27 Mar 2024 | 19,04 | 1,32 | 7,46% | 17,71 | 20,54 | 17,28 | 11.742.170,00 |
| 26 Mar 2024 | 17,72 | 2,59 | 17,15% | 15,09 | 17,93 | 15,06 | 11.871.893,00 |
| 25 Mar 2024 | 15,13 | 1,64 | 12,13% | 13,55 | 15,30 | 13,51 | 5.977.337,00 |
| 24 Mar 2024 | 13,49 | 0,160 | 1,21% | 13,23 | 13,86 | 12,83 | 3.042.079,00 |
| 23 Mar 2024 | 13,33 | 0,600 | 4,74% | 12,67 | 13,93 | 12,48 | 6.149.377,00 |
| 22 Mar 2024 | 12,73 | 0,800 | 6,73% | 11,90 | 13,07 | 11,62 | 4.098.251,00 |
| 21 Mar 2024 | 11,92 | 0,990 | 9,03% | 10,99 | 11,97 | 10,58 | 3.131.754,00 |
| 20 Mar 2024 | 10,94 | -1,42 | -11,51% | 12,37 | 12,59 | 10,72 | 4.431.192,00 |
| 19 Mar 2024 | 12,36 | -0,220 | -1,73% | 12,54 | 12,81 | 11,77 | 2.664.152,00 |
| 18 Mar 2024 | 12,58 | 0,330 | 2,70% | 12,32 | 12,76 | 11,58 | 2.517.030,00 |
| 17 Mar 2024 | 12,24 | -0,610 | -4,72% | 12,82 | 13,26 | 11,97 | 3.109.627,00 |
| 16 Mar 2024 | 12,85 | -1,64 | -11,31% | 13,96 | 14,10 | 12,12 | 2.258.140,00 |
| 15 Mar 2024 | 14,49 | 0,00 | 0,00% | 14,49 | 14,49 | 14,49 | 0,00 |
| 14 Mar 2024 | 14,49 | -0,230 | -1,58% | 14,69 | 14,88 | 14,05 | 3.623.856,00 |
| 13 Mar 2024 | 14,72 | -0,290 | -1,91% | 15,09 | 15,29 | 13,71 | 4.212.707,00 |
| 12 Mar 2024 | 15,01 | 0,880 | 6,19% | 14,16 | 15,32 | 13,62 | 4.668.325,00 |
| 11 Mar 2024 | 14,13 | -0,610 | -4,14% | 14,77 | 14,83 | 13,69 | 3.228.444,00 |
| 10 Mar 2024 | 14,74 | 0,110 | 0,72% | 14,65 | 15,33 | 14,48 | 3.837.551,00 |
| 09 Mar 2024 | 14,64 | -0,280 | -1,88% | 15,00 | 15,16 | 14,00 | 3.551.852,00 |
| 08 Mar 2024 | 14,92 | -0,430 | -2,79% | 15,39 | 15,83 | 14,37 | 4.457.626,00 |
| 07 Mar 2024 | 15,35 | 1,32 | 9,44% | 14,04 | 15,65 | 13,64 | 7.583.943,00 |
| 06 Mar 2024 | 14,02 | 0,660 | 4,92% | 13,36 | 16,99 | 12,00 | 13.819.507,00 |
| 05 Mar 2024 | 13,36 | 0,190 | 1,43% | 13,17 | 13,75 | 12,78 | 4.421.625,00 |
| 04 Mar 2024 | 13,18 | -0,110 | -0,81% | 13,25 | 13,96 | 12,70 | 4.240.016,00 |
| 03 Mar 2024 | 13,28 | 0,310 | 2,41% | 12,96 | 13,66 | 12,70 | 3.784.688,00 |
| 02 Mar 2024 | 12,97 | 0,370 | 2,97% | 12,64 | 13,00 | 12,60 | 2.300.756,00 |
| 01 Mar 2024 | 12,60 | -0,040 | -0,33% | 12,65 | 13,49 | 12,33 | 4.833.834,00 |
| 29 Feb 2024 | 12,64 | -0,390 | -3,00% | 13,03 | 13,39 | 11,04 | 4.782.867,00 |
| 28 Feb 2024 | 13,03 | 0,090 | 0,73% | 12,94 | 13,29 | 12,70 | 2.682.792,00 |
| 27 Feb 2024 | 12,94 | 0,460 | 3,68% | 12,48 | 13,00 | 12,10 | 2.665.361,00 |
| 26 Feb 2024 | 12,48 | -0,040 | -0,33% | 12,52 | 12,64 | 12,29 | 1.229.436,00 |
| 25 Feb 2024 | 12,52 | 0,160 | 1,28% | 12,39 | 12,65 | 12,03 | 1.494.530,00 |
| 24 Feb 2024 | 12,36 | -0,390 | -3,02% | 12,77 | 12,94 | 12,03 | 2.371.002,00 |
| 23 Feb 2024 | 12,75 | -0,440 | -3,34% | 13,17 | 13,31 | 12,71 | 2.156.599,00 |
| 22 Feb 2024 | 13,19 | -0,550 | -4,00% | 13,72 | 13,79 | 12,63 | 2.749.469,00 |
| 21 Feb 2024 | 13,74 | -0,860 | -5,91% | 14,65 | 14,70 | 13,16 | 3.603.801,00 |
| 20 Feb 2024 | 14,60 | 0,940 | 6,91% | 13,60 | 14,88 | 13,48 | 5.163.321,00 |
| 19 Feb 2024 | 13,65 | 0,480 | 3,62% | 13,20 | 14,00 | 13,18 | 2.898.477,00 |
| 18 Feb 2024 | 13,18 | 0,060 | 0,49% | 13,10 | 13,49 | 12,68 | 1.738.612,00 |
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 |
