Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mag 2024 | 16,34 | 1,55 | 10,49% | 14,81 | 16,51 | 14,57 | 7.779,00 |
| 20 Mag 2024 | 14,79 | 0,370 | 2,57% | 15,47 | 15,60 | 14,71 | 1.545,00 |
| 19 Mag 2024 | 14,42 | 0,00 | 0,00% | 14,42 | 14,42 | 14,42 | 0,00 |
| 18 Mag 2024 | 14,42 | 0,00 | 0,00% | 14,42 | 14,42 | 14,42 | 0,00 |
| 17 Mag 2024 | 14,42 | 0,00 | 0,00% | 14,42 | 14,42 | 14,42 | 0,00 |
| 16 Mag 2024 | 14,42 | 0,00 | 0,00% | 14,42 | 14,42 | 14,42 | 0,00 |
| 15 Mag 2024 | 14,42 | -0,700 | -4,61% | 15,07 | 15,23 | 14,36 | 1.310,00 |
| 14 Mag 2024 | 15,12 | -0,170 | -1,11% | 15,30 | 15,40 | 14,34 | 1.743,00 |
| 13 Mag 2024 | 15,28 | 0,050 | 0,34% | 15,31 | 15,70 | 15,26 | 152,00 |
| 12 Mag 2024 | 15,23 | -0,290 | -1,88% | 15,03 | 15,36 | 14,96 | 403,00 |
| 11 Mag 2024 | 15,52 | 0,00 | 0,00% | 15,52 | 15,52 | 15,52 | 0,00 |
| 10 Mag 2024 | 15,52 | -0,220 | -1,40% | 15,27 | 15,64 | 14,94 | 1.456,00 |
| 09 Mag 2024 | 15,75 | 0,00 | 0,00% | 15,75 | 15,75 | 15,75 | 0,00 |
| 08 Mag 2024 | 15,75 | -0,310 | -1,95% | 16,18 | 16,30 | 15,66 | 1.487,00 |
| 07 Mag 2024 | 16,06 | -0,630 | -3,75% | 16,76 | 17,27 | 16,01 | 1.202,00 |
| 06 Mag 2024 | 16,68 | 0,00 | 0,00% | 16,68 | 16,68 | 16,68 | 0,00 |
| 05 Mag 2024 | 16,68 | 0,090 | 0,54% | 16,67 | 17,20 | 16,52 | 1.260,00 |
| 04 Mag 2024 | 16,59 | 0,350 | 2,17% | 15,98 | 16,94 | 15,72 | 6.163,00 |
| 03 Mag 2024 | 16,24 | 0,00 | 0,00% | 16,24 | 16,24 | 16,24 | 0,00 |
| 02 Mag 2024 | 16,24 | -0,780 | -4,56% | 17,05 | 17,07 | 15,35 | 17.545,00 |
| 01 Mag 2024 | 17,02 | -2,20 | -11,44% | 19,02 | 19,50 | 16,54 | 6.132,00 |
| 30 Apr 2024 | 19,21 | 1,38 | 7,72% | 18,33 | 19,21 | 17,63 | 2.436,00 |
| 29 Apr 2024 | 17,84 | 0,00 | 0,00% | 17,84 | 17,84 | 17,84 | 0,00 |
| 28 Apr 2024 | 17,84 | -0,520 | -2,85% | 18,31 | 18,31 | 17,35 | 3.126,00 |
| 27 Apr 2024 | 18,36 | 0,670 | 3,78% | 17,66 | 19,05 | 17,05 | 4.336,00 |
| 26 Apr 2024 | 17,69 | -0,500 | -2,74% | 18,18 | 18,19 | 17,40 | 2.480,00 |
| 25 Apr 2024 | 18,19 | -0,560 | -3,01% | 18,81 | 18,92 | 17,88 | 10.650,00 |
| 24 Apr 2024 | 18,75 | -1,06 | -5,35% | 20,08 | 20,61 | 18,75 | 4.039,00 |
| 23 Apr 2024 | 19,81 | 0,550 | 2,88% | 19,37 | 20,28 | 19,37 | 3.685,00 |
| 22 Apr 2024 | 19,26 | 0,290 | 1,52% | 18,80 | 20,20 | 18,36 | 7.778,00 |
| 21 Apr 2024 | 18,97 | 0,600 | 3,24% | 18,16 | 18,97 | 17,90 | 7.186,00 |
| 20 Apr 2024 | 18,37 | -0,080 | -0,44% | 18,99 | 19,97 | 17,18 | 10.105,00 |
| 19 Apr 2024 | 18,46 | 1,00 | 5,72% | 17,60 | 18,78 | 16,33 | 13.382,00 |
| 18 Apr 2024 | 17,46 | -1,94 | -10,01% | 19,84 | 19,84 | 0,49126 | 220.244,00 |
| 17 Apr 2024 | 19,40 | -1,02 | -4,98% | 20,38 | 20,54 | 18,34 | 8.449,00 |
| 16 Apr 2024 | 20,42 | -0,410 | -1,95% | 20,89 | 23,33 | 18,64 | 24.318,00 |
| 15 Apr 2024 | 20,82 | 3,93 | 23,25% | 16,86 | 21,04 | 15,43 | 45.112,00 |
| 14 Apr 2024 | 16,89 | -2,90 | -14,65% | 20,11 | 20,59 | 14,83 | 27.793,00 |
| 13 Apr 2024 | 19,79 | -2,28 | -10,34% | 21,96 | 23,46 | 19,10 | 19.354,00 |
| 12 Apr 2024 | 22,08 | 0,290 | 1,34% | 22,05 | 23,78 | 21,24 | 15.114,00 |
| 11 Apr 2024 | 21,78 | 2,94 | 15,60% | 19,30 | 22,00 | 18,68 | 12.108,00 |
| 10 Apr 2024 | 18,84 | -2,91 | -13,37% | 21,72 | 22,45 | 18,74 | 24.015,00 |
| 09 Apr 2024 | 21,75 | 6,36 | 41,32% | 15,35 | 21,88 | 15,05 | 46.533,00 |
| 08 Apr 2024 | 15,39 | 0,040 | 0,23% | 15,40 | 15,50 | 15,19 | 533,00 |
| 07 Apr 2024 | 15,36 | 0,070 | 0,45% | 15,26 | 15,57 | 15,09 | 164,00 |
| 06 Apr 2024 | 15,29 | 0,350 | 2,32% | 14,92 | 15,76 | 14,56 | 854,00 |
| 05 Apr 2024 | 14,94 | 0,660 | 4,64% | 14,36 | 15,19 | 14,10 | 582,00 |
| 04 Apr 2024 | 14,28 | -0,190 | -1,32% | 14,38 | 14,77 | 14,00 | 1.069,00 |
| 03 Apr 2024 | 14,47 | -1,17 | -7,46% | 15,69 | 15,69 | 14,19 | 1.166,00 |
| 02 Apr 2024 | 15,64 | -0,900 | -5,45% | 16,70 | 16,77 | 15,17 | 1.322,00 |
| 01 Apr 2024 | 16,54 | -0,330 | -1,98% | 16,03 | 16,70 | 15,99 | 2.393,00 |
| 31 Mar 2024 | 16,87 | 0,00 | 0,00% | 16,87 | 16,87 | 16,87 | 0,00 |
| 30 Mar 2024 | 16,87 | 0,600 | 3,69% | 16,08 | 16,96 | 15,60 | 3.020,00 |
| 29 Mar 2024 | 16,27 | 0,610 | 3,90% | 15,70 | 16,30 | 15,40 | 1.084,00 |
| 28 Mar 2024 | 15,66 | -0,550 | -3,38% | 16,26 | 16,51 | 15,36 | 1.195,00 |
| 27 Mar 2024 | 16,21 | 0,570 | 3,62% | 15,70 | 16,42 | 15,70 | 2.384,00 |
| 26 Mar 2024 | 15,64 | 0,460 | 3,03% | 15,09 | 15,95 | 15,07 | 3.769,00 |
| 25 Mar 2024 | 15,18 | 0,600 | 4,11% | 14,72 | 15,23 | 14,57 | 1.498,00 |
| 24 Mar 2024 | 14,58 | 0,190 | 1,34% | 14,34 | 14,90 | 14,34 | 164,00 |
| 23 Mar 2024 | 14,39 | -0,360 | -2,42% | 14,87 | 15,08 | 13,99 | 2.126,00 |
| 22 Mar 2024 | 14,75 | 0,00 | 0,00% | 14,75 | 14,75 | 14,75 | 0,00 |
| 21 Mar 2024 | 14,75 | 1,41 | 10,58% | 13,44 | 14,75 | 12,85 | 3.671,00 |
| 20 Mar 2024 | 13,34 | -1,51 | -10,20% | 14,87 | 14,95 | 13,08 | 3.106,00 |
| 19 Mar 2024 | 14,85 | -0,590 | -3,82% | 15,34 | 15,51 | 14,50 | 2.739,00 |
| 18 Mar 2024 | 15,44 | 0,640 | 4,31% | 14,94 | 15,54 | 14,06 | 4.086,00 |
| 17 Mar 2024 | 14,80 | -1,46 | -8,95% | 16,24 | 16,26 | 14,52 | 7.579,00 |
| 16 Mar 2024 | 16,26 | -1,81 | -10,02% | 17,26 | 17,47 | 14,96 | 20.454,00 |
| 15 Mar 2024 | 18,07 | 0,00 | 0,00% | 18,07 | 18,07 | 18,07 | 0,00 |
| 14 Mar 2024 | 18,07 | 0,370 | 2,06% | 17,57 | 18,45 | 17,52 | 2.209,00 |
| 13 Mar 2024 | 17,70 | -0,440 | -2,41% | 18,14 | 18,16 | 16,31 | 3.163,00 |
| 12 Mar 2024 | 18,14 | 1,18 | 6,98% | 17,07 | 18,20 | 16,17 | 5.721,00 |
| 11 Mar 2024 | 16,95 | -0,380 | -2,20% | 17,25 | 17,70 | 16,56 | 1.771,00 |
| 10 Mar 2024 | 17,34 | 0,060 | 0,35% | 17,29 | 17,58 | 16,93 | 1.229,00 |
| 09 Mar 2024 | 17,28 | -0,180 | -1,03% | 17,70 | 17,85 | 16,25 | 2.817,00 |
| 08 Mar 2024 | 17,45 | 0,330 | 1,93% | 17,12 | 17,75 | 16,54 | 3.916,00 |
| 07 Mar 2024 | 17,12 | 0,650 | 3,96% | 16,35 | 17,22 | 15,57 | 6.641,00 |
| 06 Mar 2024 | 16,47 | -1,68 | -9,26% | 17,82 | 18,92 | 13,67 | 11.242,00 |
| 05 Mar 2024 | 18,15 | 1,89 | 11,60% | 16,28 | 19,19 | 15,89 | 14.052,00 |
| 04 Mar 2024 | 16,27 | -0,710 | -4,18% | 16,66 | 17,52 | 15,16 | 5.564,00 |
| 03 Mar 2024 | 16,98 | 1,55 | 10,01% | 15,52 | 17,02 | 15,49 | 5.592,00 |
| 02 Mar 2024 | 15,43 | 1,19 | 8,33% | 14,21 | 16,39 | 14,15 | 12.829,00 |
| 01 Mar 2024 | 14,24 | 0,840 | 6,24% | 13,62 | 15,57 | 13,55 | 7.188,00 |
| 29 Feb 2024 | 13,41 | 0,180 | 1,38% | 13,26 | 14,27 | 11,91 | 13.531,00 |
| 28 Feb 2024 | 13,22 | 0,110 | 0,81% | 13,16 | 13,55 | 12,91 | 6.916,00 |
| 27 Feb 2024 | 13,12 | 0,290 | 2,27% | 12,80 | 13,16 | 12,42 | 1.660,00 |
| 26 Feb 2024 | 12,83 | 0,080 | 0,62% | 12,70 | 12,96 | 12,57 | 1.790,00 |
| 25 Feb 2024 | 12,75 | 0,260 | 2,08% | 12,43 | 12,79 | 12,25 | 2.257,00 |
| 24 Feb 2024 | 12,49 | 0,150 | 1,24% | 12,54 | 12,74 | 12,12 | 1.034,00 |
| 23 Feb 2024 | 12,34 | 0,00 | 0,00% | 12,34 | 12,34 | 12,34 | 0,00 |
| 22 Feb 2024 | 12,34 | -0,360 | -2,85% | 12,74 | 12,74 | 11,89 | 1.351,00 |
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 |
