Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 04 Mag 2024 | 14,09 | 0,500 | 3,67% | 13,61 | 14,20 | 13,46 | 2.181.645,00 |
| 03 Mag 2024 | 13,59 | 0,240 | 1,77% | 13,32 | 13,78 | 12,93 | 2.393.189,00 |
| 02 Mag 2024 | 13,35 | 0,220 | 1,71% | 13,11 | 13,51 | 12,35 | 4.121.705,00 |
| 01 Mag 2024 | 13,13 | -0,940 | -6,68% | 14,05 | 14,21 | 12,77 | 3.662.769,00 |
| 30 Apr 2024 | 14,07 | 0,250 | 1,80% | 13,84 | 14,19 | 13,71 | 2.239.776,00 |
| 29 Apr 2024 | 13,82 | -0,450 | -3,12% | 14,25 | 14,44 | 13,73 | 1.612.141,00 |
| 28 Apr 2024 | 14,26 | -0,220 | -1,51% | 14,49 | 14,53 | 13,87 | 2.911.347,00 |
| 27 Apr 2024 | 14,48 | -0,110 | -0,75% | 14,59 | 14,93 | 14,35 | 2.733.443,00 |
| 26 Apr 2024 | 14,59 | 0,050 | 0,36% | 14,54 | 14,90 | 14,35 | 3.427.413,00 |
| 25 Apr 2024 | 14,54 | -0,650 | -4,29% | 15,20 | 15,64 | 14,36 | 4.129.368,00 |
| 24 Apr 2024 | 15,19 | -0,250 | -1,64% | 15,41 | 15,57 | 15,10 | 2.570.248,00 |
| 23 Apr 2024 | 15,44 | 0,360 | 2,37% | 15,10 | 16,04 | 15,01 | 4.314.039,00 |
| 22 Apr 2024 | 15,09 | 0,130 | 0,85% | 14,91 | 15,18 | 14,53 | 2.106.443,00 |
| 21 Apr 2024 | 14,96 | 1,02 | 7,32% | 13,92 | 15,04 | 13,75 | 3.107.677,00 |
| 20 Apr 2024 | 13,94 | 0,050 | 0,34% | 13,86 | 14,12 | 12,74 | 6.010.159,00 |
| 19 Apr 2024 | 13,89 | 0,750 | 5,71% | 13,13 | 13,98 | 12,82 | 3.958.559,00 |
| 18 Apr 2024 | 13,14 | -0,320 | -2,40% | 13,40 | 13,61 | 12,72 | 4.815.444,00 |
| 17 Apr 2024 | 13,47 | -0,110 | -0,82% | 13,53 | 13,81 | 12,82 | 4.847.487,00 |
| 16 Apr 2024 | 13,58 | -0,520 | -3,66% | 13,99 | 14,67 | 13,22 | 7.309.284,00 |
| 15 Apr 2024 | 14,09 | 0,810 | 6,07% | 13,28 | 14,26 | 12,72 | 10.039.436,00 |
| 14 Apr 2024 | 13,29 | -1,86 | -12,30% | 15,14 | 15,40 | 11,79 | 14.456.645,00 |
| 13 Apr 2024 | 15,15 | -2,41 | -13,71% | 17,56 | 17,87 | 13,37 | 12.174.065,00 |
| 12 Apr 2024 | 17,56 | 0,140 | 0,81% | 17,38 | 17,62 | 17,01 | 1.920.590,00 |
| 11 Apr 2024 | 17,42 | 0,050 | 0,31% | 17,32 | 17,58 | 16,80 | 3.467.331,00 |
| 10 Apr 2024 | 17,36 | -0,740 | -4,07% | 18,12 | 18,18 | 17,24 | 3.028.599,00 |
| 09 Apr 2024 | 18,10 | 0,190 | 1,04% | 17,91 | 18,68 | 17,55 | 3.841.783,00 |
| 08 Apr 2024 | 17,91 | 0,350 | 2,01% | 17,55 | 17,97 | 17,50 | 1.692.071,00 |
| 07 Apr 2024 | 17,56 | 0,240 | 1,37% | 17,30 | 17,68 | 17,26 | 1.484.831,00 |
| 06 Apr 2024 | 17,32 | -0,480 | -2,68% | 17,73 | 17,76 | 16,86 | 2.826.561,00 |
| 05 Apr 2024 | 17,80 | 0,120 | 0,67% | 17,66 | 18,26 | 17,40 | 2.896.072,00 |
| 04 Apr 2024 | 17,68 | -0,260 | -1,43% | 17,92 | 18,34 | 17,38 | 3.379.668,00 |
| 03 Apr 2024 | 17,94 | -0,430 | -2,35% | 18,35 | 18,49 | 17,37 | 6.632.434,00 |
| 02 Apr 2024 | 18,37 | -0,800 | -4,18% | 19,17 | 19,28 | 17,86 | 3.739.534,00 |
| 01 Apr 2024 | 19,17 | 0,230 | 1,24% | 18,90 | 19,35 | 18,87 | 1.585.278,00 |
| 31 Mar 2024 | 18,94 | -0,030 | -0,16% | 18,93 | 19,29 | 18,78 | 2.090.446,00 |
| 30 Mar 2024 | 18,97 | -0,180 | -0,91% | 19,11 | 19,29 | 18,71 | 2.568.408,00 |
| 29 Mar 2024 | 19,14 | -0,150 | -0,77% | 19,26 | 19,81 | 19,04 | 3.042.112,00 |
| 28 Mar 2024 | 19,29 | -0,710 | -3,56% | 20,01 | 20,19 | 19,00 | 4.352.138,00 |
| 27 Mar 2024 | 20,00 | 0,620 | 3,18% | 19,35 | 20,74 | 19,33 | 5.047.172,00 |
| 26 Mar 2024 | 19,39 | 0,870 | 4,68% | 18,48 | 19,50 | 18,37 | 3.398.369,00 |
| 25 Mar 2024 | 18,52 | 0,460 | 2,55% | 18,06 | 18,63 | 17,97 | 1.927.821,00 |
| 24 Mar 2024 | 18,06 | -0,250 | -1,35% | 18,39 | 18,47 | 17,89 | 2.470.281,00 |
| 23 Mar 2024 | 18,31 | -0,140 | -0,74% | 18,39 | 18,58 | 17,33 | 4.387.419,00 |
| 22 Mar 2024 | 18,45 | 0,030 | 0,17% | 18,35 | 18,92 | 17,87 | 5.054.267,00 |
| 21 Mar 2024 | 18,41 | 1,59 | 9,45% | 16,90 | 18,50 | 16,24 | 6.989.314,00 |
| 20 Mar 2024 | 16,82 | -1,47 | -8,04% | 18,29 | 18,46 | 16,51 | 9.774.630,00 |
| 19 Mar 2024 | 18,30 | -0,370 | -1,97% | 18,59 | 19,49 | 18,04 | 6.972.246,00 |
| 18 Mar 2024 | 18,66 | 0,540 | 2,95% | 18,22 | 18,83 | 17,43 | 5.004.905,00 |
| 17 Mar 2024 | 18,13 | -1,48 | -7,53% | 19,60 | 19,83 | 17,86 | 5.333.310,00 |
| 16 Mar 2024 | 19,60 | -1,15 | -5,53% | 20,91 | 21,00 | 18,64 | 5.173.324,00 |
| 15 Mar 2024 | 20,75 | 0,00 | 0,00% | 20,75 | 20,75 | 20,75 | 0,00 |
| 14 Mar 2024 | 20,75 | 0,060 | 0,30% | 20,68 | 20,96 | 20,22 | 5.172.406,00 |
| 13 Mar 2024 | 20,69 | -0,600 | -2,81% | 21,32 | 21,34 | 19,65 | 7.781.429,00 |
| 12 Mar 2024 | 21,29 | -0,460 | -2,11% | 21,97 | 22,87 | 20,75 | 12.573.859,00 |
| 11 Mar 2024 | 21,75 | 1,77 | 8,85% | 19,95 | 21,96 | 19,45 | 6.356.075,00 |
| 10 Mar 2024 | 19,98 | 0,280 | 1,44% | 19,68 | 20,33 | 19,66 | 3.700.851,00 |
| 09 Mar 2024 | 19,70 | -0,400 | -1,99% | 20,12 | 20,39 | 19,26 | 4.096.921,00 |
| 08 Mar 2024 | 20,10 | 0,020 | 0,07% | 20,14 | 20,40 | 19,59 | 4.601.106,00 |
| 07 Mar 2024 | 20,08 | 1,12 | 5,91% | 18,97 | 20,15 | 18,39 | 6.420.300,00 |
| 06 Mar 2024 | 18,96 | -1,45 | -7,11% | 20,39 | 21,06 | 16,99 | 8.932.270,00 |
| 05 Mar 2024 | 20,41 | -0,090 | -0,45% | 20,47 | 20,90 | 19,85 | 5.856.066,00 |
| 04 Mar 2024 | 20,50 | -0,900 | -4,20% | 21,34 | 21,54 | 20,01 | 4.974.716,00 |
| 03 Mar 2024 | 21,40 | 1,34 | 6,67% | 20,05 | 21,69 | 19,96 | 7.754.919,00 |
| 02 Mar 2024 | 20,06 | 0,810 | 4,21% | 19,32 | 20,10 | 19,27 | 4.041.884,00 |
| 01 Mar 2024 | 19,25 | -0,200 | -1,00% | 19,39 | 20,46 | 18,80 | 7.982.713,00 |
| 29 Feb 2024 | 19,45 | 0,420 | 2,23% | 19,03 | 20,87 | 18,01 | 12.110.892,00 |
| 28 Feb 2024 | 19,02 | -0,070 | -0,38% | 19,12 | 19,36 | 18,66 | 4.756.178,00 |
| 27 Feb 2024 | 19,09 | 0,370 | 1,99% | 18,71 | 19,26 | 18,13 | 4.442.507,00 |
| 26 Feb 2024 | 18,72 | 0,190 | 1,04% | 18,53 | 18,86 | 18,37 | 1.996.824,00 |
| 25 Feb 2024 | 18,53 | 0,610 | 3,40% | 17,98 | 18,56 | 17,76 | 2.298.728,00 |
| 24 Feb 2024 | 17,92 | -0,220 | -1,21% | 18,15 | 18,29 | 17,56 | 4.835.239,00 |
| 23 Feb 2024 | 18,14 | -0,460 | -2,45% | 18,56 | 19,01 | 18,08 | 4.197.716,00 |
| 22 Feb 2024 | 18,59 | -0,690 | -3,59% | 19,26 | 19,29 | 18,00 | 4.917.509,00 |
| 21 Feb 2024 | 19,29 | -0,540 | -2,72% | 19,85 | 19,88 | 18,60 | 5.222.907,00 |
| 20 Feb 2024 | 19,83 | -0,280 | -1,40% | 20,10 | 20,25 | 19,65 | 4.124.922,00 |
| 19 Feb 2024 | 20,11 | 0,080 | 0,41% | 20,02 | 20,37 | 19,75 | 2.886.005,00 |
| 18 Feb 2024 | 20,02 | 0,470 | 2,39% | 19,52 | 20,27 | 19,22 | 3.675.689,00 |
| 17 Feb 2024 | 19,56 | -0,380 | -1,89% | 19,94 | 20,31 | 19,12 | 4.555.647,00 |
| 16 Feb 2024 | 19,93 | -0,310 | -1,52% | 20,26 | 20,52 | 19,65 | 4.859.929,00 |
| 15 Feb 2024 | 20,24 | 0,370 | 1,88% | 19,90 | 20,43 | 19,70 | 5.065.890,00 |
| 14 Feb 2024 | 19,87 | -0,610 | -2,99% | 20,47 | 20,59 | 19,52 | 6.000.374,00 |
| 13 Feb 2024 | 20,48 | 0,340 | 1,68% | 20,15 | 20,86 | 19,75 | 9.047.566,00 |
| 12 Feb 2024 | 20,14 | 1,06 | 5,56% | 19,09 | 20,68 | 18,83 | 8.711.855,00 |
| 11 Feb 2024 | 19,08 | 0,620 | 3,36% | 18,47 | 19,17 | 17,99 | 4.223.827,00 |
| 10 Feb 2024 | 18,46 | 0,240 | 1,32% | 18,28 | 18,63 | 17,97 | 5.645.381,00 |
| 09 Feb 2024 | 18,22 | -0,600 | -3,17% | 18,82 | 19,27 | 17,97 | 6.373.957,00 |
| 08 Feb 2024 | 18,81 | 0,530 | 2,88% | 18,30 | 19,08 | 18,02 | 6.270.074,00 |
| 07 Feb 2024 | 18,29 | -0,890 | -4,64% | 19,17 | 19,33 | 18,21 | 7.705.430,00 |
| 06 Feb 2024 | 19,18 | 1,01 | 5,54% | 18,19 | 19,79 | 17,81 | 11.684.900,00 |
| 05 Feb 2024 | 18,17 | 0,510 | 2,87% | 17,68 | 18,71 | 17,53 | 7.532.607,00 |
| 04 Feb 2024 | 17,66 | -0,160 | -0,89% | 17,83 | 18,15 | 17,50 | 7.602.302,00 |
|
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 |
