Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 04 Mag 2024 | 16,56 | 0,630 | 3,95% | 15,98 | 16,90 | 15,69 | 466.850,00 |
| 03 Mag 2024 | 15,93 | -0,310 | -1,91% | 16,20 | 16,30 | 15,41 | 536.308,00 |
| 02 Mag 2024 | 16,24 | -0,760 | -4,47% | 16,89 | 17,05 | 15,32 | 755.122,00 |
| 01 Mag 2024 | 17,00 | -2,08 | -10,90% | 19,02 | 19,48 | 16,50 | 1.032.705,00 |
| 30 Apr 2024 | 19,08 | 0,910 | 5,01% | 18,37 | 19,27 | 17,57 | 739.243,00 |
| 29 Apr 2024 | 18,17 | 0,390 | 2,19% | 17,85 | 19,29 | 17,54 | 1.018.564,00 |
| 28 Apr 2024 | 17,78 | -0,520 | -2,84% | 18,25 | 18,37 | 17,24 | 564.456,00 |
| 27 Apr 2024 | 18,30 | 0,630 | 3,57% | 17,66 | 19,03 | 17,00 | 1.083.795,00 |
| 26 Apr 2024 | 17,67 | -0,490 | -2,70% | 18,21 | 18,36 | 17,33 | 577.084,00 |
| 25 Apr 2024 | 18,16 | -0,600 | -3,20% | 18,90 | 18,97 | 17,80 | 986.965,00 |
| 24 Apr 2024 | 18,76 | -1,07 | -5,40% | 19,80 | 20,60 | 18,69 | 974.520,00 |
| 23 Apr 2024 | 19,83 | 0,570 | 2,96% | 19,35 | 20,32 | 19,33 | 960.995,00 |
| 22 Apr 2024 | 19,26 | 0,330 | 1,74% | 18,80 | 20,25 | 18,31 | 1.117.999,00 |
| 21 Apr 2024 | 18,93 | 0,680 | 3,73% | 18,08 | 18,93 | 17,82 | 766.999,00 |
| 20 Apr 2024 | 18,25 | -0,240 | -1,30% | 19,01 | 20,08 | 17,07 | 2.906.134,00 |
| 19 Apr 2024 | 18,49 | 1,06 | 6,08% | 17,35 | 18,90 | 16,27 | 1.835.989,00 |
| 18 Apr 2024 | 17,43 | -1,95 | -10,06% | 19,50 | 19,87 | 17,18 | 1.864.891,00 |
| 17 Apr 2024 | 19,38 | -0,880 | -4,34% | 20,31 | 20,63 | 18,32 | 2.249.414,00 |
| 16 Apr 2024 | 20,26 | -0,790 | -3,75% | 20,76 | 23,35 | 18,62 | 4.147.009,00 |
| 15 Apr 2024 | 21,05 | 4,30 | 25,67% | 16,83 | 21,13 | 15,36 | 2.811.433,00 |
| 14 Apr 2024 | 16,75 | -3,03 | -15,32% | 19,92 | 20,58 | 14,71 | 3.352.453,00 |
| 13 Apr 2024 | 19,78 | -2,25 | -10,21% | 21,92 | 23,46 | 19,00 | 3.496.690,00 |
| 12 Apr 2024 | 22,03 | 0,300 | 1,38% | 21,89 | 23,82 | 21,19 | 4.328.279,00 |
| 11 Apr 2024 | 21,73 | 2,94 | 15,65% | 19,00 | 21,90 | 18,56 | 3.079.063,00 |
| 10 Apr 2024 | 18,79 | -2,93 | -13,49% | 21,60 | 22,47 | 18,71 | 4.167.030,00 |
| 09 Apr 2024 | 21,72 | 6,32 | 41,04% | 15,34 | 21,93 | 15,08 | 7.087.875,00 |
| 08 Apr 2024 | 15,40 | 0,050 | 0,33% | 15,35 | 15,56 | 15,17 | 256.103,00 |
| 07 Apr 2024 | 15,35 | 0,100 | 0,66% | 15,24 | 15,57 | 15,09 | 255.273,00 |
| 06 Apr 2024 | 15,25 | 0,320 | 2,14% | 14,89 | 15,77 | 14,43 | 445.952,00 |
| 05 Apr 2024 | 14,93 | 0,670 | 4,70% | 14,23 | 15,20 | 14,03 | 266.590,00 |
| 04 Apr 2024 | 14,26 | -0,200 | -1,38% | 14,44 | 14,79 | 13,93 | 346.434,00 |
| 03 Apr 2024 | 14,46 | -1,15 | -7,37% | 15,58 | 15,70 | 14,19 | 409.700,00 |
| 02 Apr 2024 | 15,61 | -0,920 | -5,57% | 16,53 | 16,80 | 15,14 | 548.338,00 |
| 01 Apr 2024 | 16,53 | 0,370 | 2,29% | 16,09 | 16,73 | 15,96 | 354.934,00 |
| 31 Mar 2024 | 16,16 | -0,660 | -3,92% | 16,75 | 16,78 | 16,01 | 313.809,00 |
| 30 Mar 2024 | 16,82 | 0,570 | 3,51% | 16,20 | 17,00 | 15,60 | 653.018,00 |
| 29 Mar 2024 | 16,25 | 0,530 | 3,37% | 15,72 | 16,32 | 15,35 | 350.299,00 |
| 28 Mar 2024 | 15,72 | -0,480 | -2,96% | 16,22 | 16,55 | 15,35 | 546.892,00 |
| 27 Mar 2024 | 16,20 | 0,510 | 3,25% | 15,71 | 16,46 | 15,70 | 549.688,00 |
| 26 Mar 2024 | 15,69 | 0,490 | 3,22% | 15,14 | 15,99 | 15,04 | 418.084,00 |
| 25 Mar 2024 | 15,20 | 0,600 | 4,11% | 14,63 | 15,25 | 14,55 | 427.354,00 |
| 24 Mar 2024 | 14,60 | 0,220 | 1,53% | 14,35 | 14,93 | 14,20 | 286.167,00 |
| 23 Mar 2024 | 14,38 | -0,520 | -3,49% | 14,85 | 15,09 | 13,97 | 522.173,00 |
| 22 Mar 2024 | 14,90 | 0,150 | 1,02% | 14,83 | 15,17 | 14,28 | 455.930,00 |
| 21 Mar 2024 | 14,75 | 1,39 | 10,40% | 13,41 | 14,76 | 12,86 | 556.600,00 |
| 20 Mar 2024 | 13,36 | -1,50 | -10,09% | 14,87 | 15,02 | 13,05 | 799.159,00 |
| 19 Mar 2024 | 14,86 | -0,600 | -3,88% | 15,40 | 15,51 | 14,46 | 471.503,00 |
| 18 Mar 2024 | 15,46 | 0,580 | 3,90% | 14,95 | 15,60 | 14,10 | 470.874,00 |
| 17 Mar 2024 | 14,88 | -1,30 | -8,03% | 16,17 | 16,30 | 14,56 | 452.275,00 |
| 16 Mar 2024 | 16,18 | -1,97 | -10,85% | 17,26 | 17,50 | 15,09 | 588.970,00 |
| 15 Mar 2024 | 18,15 | 0,00 | 0,00% | 18,15 | 18,15 | 18,15 | 0,00 |
| 14 Mar 2024 | 18,15 | 0,380 | 2,14% | 17,82 | 18,48 | 17,51 | 835.235,00 |
| 13 Mar 2024 | 17,77 | -0,400 | -2,20% | 18,16 | 18,22 | 16,35 | 824.753,00 |
| 12 Mar 2024 | 18,17 | 1,19 | 7,01% | 16,98 | 18,25 | 16,35 | 1.001.349,00 |
| 11 Mar 2024 | 16,98 | -0,350 | -2,02% | 17,30 | 17,76 | 16,52 | 535.937,00 |
| 10 Mar 2024 | 17,33 | 0,050 | 0,29% | 17,27 | 17,59 | 16,93 | 462.436,00 |
| 09 Mar 2024 | 17,28 | -0,220 | -1,26% | 17,62 | 17,86 | 16,41 | 502.326,00 |
| 08 Mar 2024 | 17,50 | 0,280 | 1,63% | 17,17 | 17,77 | 16,50 | 824.564,00 |
| 07 Mar 2024 | 17,22 | 0,880 | 5,39% | 16,34 | 17,25 | 15,49 | 786.757,00 |
| 06 Mar 2024 | 16,34 | -1,79 | -9,87% | 17,88 | 19,06 | 14,51 | 2.287.498,00 |
| 05 Mar 2024 | 18,13 | 1,72 | 10,48% | 16,44 | 19,24 | 15,93 | 3.570.510,00 |
| 04 Mar 2024 | 16,41 | -0,540 | -3,19% | 16,72 | 17,57 | 15,73 | 1.740.586,00 |
| 03 Mar 2024 | 16,95 | 1,50 | 9,71% | 15,42 | 17,06 | 15,41 | 2.065.524,00 |
| 02 Mar 2024 | 15,45 | 1,25 | 8,80% | 14,22 | 16,43 | 14,13 | 2.569.494,00 |
| 01 Mar 2024 | 14,20 | 0,810 | 6,05% | 13,62 | 15,69 | 13,50 | 2.555.876,00 |
| 29 Feb 2024 | 13,39 | 0,130 | 0,98% | 13,29 | 14,30 | 12,12 | 1.880.428,00 |
| 28 Feb 2024 | 13,26 | 0,130 | 0,99% | 13,16 | 13,59 | 12,90 | 933.179,00 |
| 27 Feb 2024 | 13,13 | 0,290 | 2,26% | 12,80 | 13,16 | 12,38 | 605.160,00 |
| 26 Feb 2024 | 12,84 | 0,110 | 0,86% | 12,73 | 13,00 | 12,54 | 428.689,00 |
| 25 Feb 2024 | 12,73 | 0,300 | 2,41% | 12,49 | 12,84 | 12,24 | 336.151,00 |
| 24 Feb 2024 | 12,43 | -0,060 | -0,48% | 12,54 | 12,78 | 12,13 | 425.037,00 |
| 23 Feb 2024 | 12,49 | 0,140 | 1,13% | 12,34 | 12,74 | 12,06 | 366.437,00 |
| 22 Feb 2024 | 12,35 | -0,370 | -2,91% | 12,71 | 12,76 | 11,88 | 376.104,00 |
| 21 Feb 2024 | 12,72 | -0,230 | -1,78% | 13,03 | 13,04 | 12,18 | 562.386,00 |
| 20 Feb 2024 | 12,95 | 0,050 | 0,39% | 12,89 | 13,07 | 12,67 | 436.522,00 |
| 19 Feb 2024 | 12,90 | 0,180 | 1,42% | 12,73 | 13,08 | 12,65 | 509.120,00 |
| 18 Feb 2024 | 12,72 | -0,260 | -2,00% | 12,97 | 13,01 | 12,21 | 519.314,00 |
| 17 Feb 2024 | 12,98 | -0,080 | -0,61% | 13,11 | 13,40 | 12,63 | 698.669,00 |
| 16 Feb 2024 | 13,06 | 0,890 | 7,31% | 12,18 | 13,70 | 12,08 | 2.135.509,00 |
| 15 Feb 2024 | 12,17 | 0,250 | 2,10% | 11,92 | 12,26 | 11,88 | 441.869,00 |
| 14 Feb 2024 | 11,92 | -0,220 | -1,81% | 12,14 | 12,21 | 11,54 | 404.806,00 |
| 13 Feb 2024 | 12,14 | 0,420 | 3,58% | 11,72 | 12,18 | 11,54 | 337.950,00 |
| 12 Feb 2024 | 11,72 | -0,080 | -0,68% | 11,79 | 11,98 | 11,61 | 172.291,00 |
| 11 Feb 2024 | 11,80 | -0,040 | -0,34% | 11,88 | 11,95 | 11,53 | 255.678,00 |
| 10 Feb 2024 | 11,84 | 0,240 | 2,07% | 11,63 | 11,87 | 11,55 | 386.285,00 |
| 09 Feb 2024 | 11,60 | 0,120 | 1,05% | 11,52 | 11,67 | 11,44 | 203.773,00 |
| 08 Feb 2024 | 11,48 | 0,310 | 2,78% | 11,19 | 11,56 | 11,09 | 452.402,00 |
| 07 Feb 2024 | 11,17 | 0,230 | 2,10% | 10,92 | 11,25 | 10,90 | 186.022,00 |
| 06 Feb 2024 | 10,94 | 0,110 | 1,02% | 10,85 | 11,07 | 10,62 | 235.239,00 |
| 05 Feb 2024 | 10,83 | -0,370 | -3,30% | 11,19 | 11,21 | 10,79 | 344.832,00 |
| 04 Feb 2024 | 11,20 | 0,120 | 1,08% | 11,09 | 11,31 | 11,00 | 423.974,00 |
|
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 |
