Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 05 Giu 2024 | 15,04 | -0,190 | -1,25% | 15,22 | 15,36 | 14,84 | 10.645.815,00 |
| 04 Giu 2024 | 15,23 | -0,050 | -0,33% | 15,20 | 16,11 | 15,11 | 9.819.410,00 |
| 03 Giu 2024 | 15,28 | -0,370 | -2,36% | 15,58 | 15,67 | 14,86 | 10.057.280,00 |
| 02 Giu 2024 | 15,65 | 0,410 | 2,69% | 15,26 | 15,92 | 15,25 | 8.234.775,00 |
| 01 Giu 2024 | 15,24 | -0,070 | -0,46% | 15,29 | 15,99 | 15,05 | 10.448.596,00 |
| 31 Mag 2024 | 15,31 | -0,980 | -6,02% | 16,23 | 16,57 | 15,09 | 10.183.164,00 |
| 30 Mag 2024 | 16,29 | -1,90 | -10,45% | 17,85 | 24,16 | 16,17 | 11.435.259,00 |
| 29 Mag 2024 | 18,19 | 4,26 | 30,58% | 13,86 | 20,80 | 13,51 | 13.902.288,00 |
| 28 Mag 2024 | 13,93 | 0,370 | 2,73% | 13,56 | 14,00 | 13,52 | 13.001.011,00 |
| 27 Mag 2024 | 13,56 | -0,320 | -2,31% | 13,88 | 13,89 | 13,50 | 6.426.110,00 |
| 26 Mag 2024 | 13,88 | 0,240 | 1,76% | 13,64 | 14,16 | 13,64 | 8.363.021,00 |
| 25 Mag 2024 | 13,64 | 0,230 | 1,72% | 13,42 | 14,15 | 13,14 | 10.192.986,00 |
| 24 Mag 2024 | 13,41 | -0,310 | -2,26% | 13,75 | 13,84 | 13,12 | 9.822.114,00 |
| 23 Mag 2024 | 13,72 | -0,260 | -1,86% | 13,93 | 13,99 | 13,38 | 14.161.081,00 |
| 22 Mag 2024 | 13,98 | 0,030 | 0,22% | 14,01 | 14,33 | 13,87 | 13.854.559,00 |
| 21 Mag 2024 | 13,95 | 0,850 | 6,49% | 13,08 | 14,69 | 12,98 | 10.376.178,00 |
| 20 Mag 2024 | 13,10 | -0,800 | -5,76% | 13,96 | 13,97 | 12,95 | 7.059.417,00 |
| 19 Mag 2024 | 13,90 | -0,070 | -0,50% | 13,98 | 14,08 | 13,75 | 5.161.136,00 |
| 18 Mag 2024 | 13,97 | 0,00 | 0,00% | 13,96 | 14,10 | 13,63 | 6.731.317,00 |
| 17 Mag 2024 | 13,97 | -0,390 | -2,72% | 14,32 | 14,64 | 13,70 | 8.502.991,00 |
| 16 Mag 2024 | 14,36 | 0,580 | 4,21% | 13,85 | 14,58 | 13,70 | 8.117.699,00 |
| 15 Mag 2024 | 13,78 | -0,590 | -4,11% | 14,38 | 14,45 | 13,78 | 9.596.493,00 |
| 14 Mag 2024 | 14,37 | -0,710 | -4,71% | 15,10 | 15,10 | 14,16 | 9.650.570,00 |
| 13 Mag 2024 | 15,08 | -0,410 | -2,65% | 15,54 | 15,67 | 15,02 | 13.586.827,00 |
| 12 Mag 2024 | 15,49 | -0,010 | -0,06% | 15,51 | 16,27 | 15,27 | 11.908.091,00 |
| 11 Mag 2024 | 15,50 | -0,710 | -4,38% | 16,12 | 16,31 | 15,12 | 11.941.938,00 |
| 10 Mag 2024 | 16,21 | -0,010 | -0,06% | 16,22 | 16,57 | 15,72 | 17.115.447,00 |
| 09 Mag 2024 | 16,22 | 1,20 | 7,99% | 15,04 | 17,71 | 14,79 | 14.424.784,00 |
| 08 Mag 2024 | 15,02 | -0,690 | -4,39% | 15,73 | 15,99 | 15,01 | 11.945.779,00 |
| 07 Mag 2024 | 15,71 | -1,12 | -6,65% | 16,68 | 16,95 | 15,71 | 13.247.150,00 |
| 06 Mag 2024 | 16,83 | -0,330 | -1,92% | 17,12 | 17,22 | 16,25 | 13.111.995,00 |
| 05 Mag 2024 | 17,16 | -0,320 | -1,83% | 17,52 | 18,19 | 17,11 | 12.016.042,00 |
| 04 Mag 2024 | 17,48 | 0,880 | 5,30% | 16,61 | 18,03 | 16,49 | 13.273.967,00 |
| 03 Mag 2024 | 16,60 | -1,45 | -8,03% | 18,03 | 18,40 | 16,30 | 11.640.906,00 |
| 02 Mag 2024 | 18,05 | 1,66 | 10,13% | 16,88 | 19,21 | 14,10 | 19.336.767,00 |
| 01 Mag 2024 | 16,39 | -4,24 | -20,55% | 20,56 | 20,66 | 16,05 | 17.609.159,00 |
| 30 Apr 2024 | 20,63 | -3,12 | -13,14% | 23,86 | 23,95 | 19,89 | 14.609.037,00 |
| 29 Apr 2024 | 23,75 | -5,18 | -17,91% | 28,67 | 28,85 | 23,65 | 13.397.899,00 |
| 28 Apr 2024 | 28,93 | -16,14 | -35,81% | 43,95 | 43,95 | 27,73 | 7.824.994,00 |
| 27 Apr 2024 | 45,07 | 10,62 | 30,83% | 33,48 | 52,74 | 28,57 | 7.763.602,00 |
| 26 Apr 2024 | 34,45 | 2,24 | 6,95% | 31,85 | 34,98 | 24,43 | 7.679.803,00 |
| 25 Apr 2024 | 32,21 | 10,49 | 48,30% | 21,59 | 33,51 | 21,50 | 8.621.973,00 |
| 24 Apr 2024 | 21,72 | 1,67 | 8,33% | 20,05 | 22,12 | 19,61 | 6.502.657,00 |
| 23 Apr 2024 | 20,05 | 0,710 | 3,67% | 19,27 | 21,65 | 18,86 | 5.782.468,00 |
| 22 Apr 2024 | 19,34 | 0,370 | 1,95% | 19,09 | 19,90 | 18,60 | 5.089.735,00 |
| 21 Apr 2024 | 18,97 | 2,24 | 13,39% | 16,68 | 19,86 | 16,67 | 5.141.084,00 |
| 20 Apr 2024 | 16,73 | -0,440 | -2,56% | 17,14 | 17,49 | 15,69 | 6.785.281,00 |
| 19 Apr 2024 | 17,17 | 0,020 | 0,12% | 17,18 | 17,33 | 16,46 | 5.402.297,00 |
| 18 Apr 2024 | 17,15 | -1,82 | -9,59% | 19,19 | 20,23 | 16,31 | 7.365.948,00 |
| 17 Apr 2024 | 18,97 | 3,41 | 21,92% | 15,49 | 19,90 | 14,70 | 5.841.388,00 |
| 16 Apr 2024 | 15,56 | -0,580 | -3,59% | 16,04 | 16,73 | 15,01 | 7.326.836,00 |
| 15 Apr 2024 | 16,14 | 1,75 | 12,16% | 14,44 | 16,36 | 13,72 | 5.772.595,00 |
| 14 Apr 2024 | 14,39 | -2,78 | -16,19% | 17,07 | 17,17 | 13,34 | 5.532.845,00 |
| 13 Apr 2024 | 17,17 | -2,12 | -10,99% | 19,32 | 19,95 | 16,98 | 4.815.908,00 |
| 12 Apr 2024 | 19,29 | -0,510 | -2,58% | 19,83 | 20,09 | 19,09 | 5.402.186,00 |
| 11 Apr 2024 | 19,80 | 0,100 | 0,51% | 19,73 | 19,95 | 18,57 | 6.814.407,00 |
| 10 Apr 2024 | 19,70 | -0,620 | -3,05% | 20,30 | 20,46 | 19,36 | 5.056.831,00 |
| 09 Apr 2024 | 20,32 | -0,190 | -0,93% | 20,45 | 20,80 | 19,97 | 5.394.696,00 |
| 08 Apr 2024 | 20,51 | -1,24 | -5,70% | 21,52 | 21,76 | 20,24 | 6.637.138,00 |
| 07 Apr 2024 | 21,75 | -1,72 | -7,33% | 23,34 | 23,93 | 20,07 | 7.706.981,00 |
| 06 Apr 2024 | 23,47 | 5,17 | 28,25% | 18,23 | 24,80 | 18,04 | 7.535.270,00 |
| 05 Apr 2024 | 18,30 | -0,770 | -4,04% | 18,83 | 19,39 | 17,88 | 7.027.813,00 |
| 04 Apr 2024 | 19,07 | -5,97 | -23,84% | 25,46 | 25,97 | 18,57 | 12.387.232,00 |
| 03 Apr 2024 | 25,04 | 5,12 | 25,70% | 20,34 | 25,70 | 18,33 | 12.337.717,00 |
| 02 Apr 2024 | 19,92 | 2,02 | 11,28% | 17,99 | 21,05 | 17,06 | 7.823.388,00 |
| 01 Apr 2024 | 17,90 | 1,42 | 8,62% | 16,49 | 21,96 | 16,49 | 9.942.288,00 |
| 31 Mar 2024 | 16,48 | 2,28 | 16,06% | 14,24 | 17,04 | 14,24 | 10.771.021,00 |
| 30 Mar 2024 | 14,20 | -0,330 | -2,27% | 14,53 | 15,05 | 14,04 | 10.811.043,00 |
| 29 Mar 2024 | 14,53 | 1,01 | 7,47% | 13,58 | 15,10 | 13,47 | 6.961.148,00 |
| 28 Mar 2024 | 13,52 | -0,530 | -3,77% | 14,07 | 14,21 | 13,42 | 7.357.878,00 |
| 27 Mar 2024 | 14,05 | -0,170 | -1,20% | 14,17 | 14,41 | 13,89 | 10.269.658,00 |
| 26 Mar 2024 | 14,22 | 0,070 | 0,49% | 14,24 | 15,54 | 13,74 | 12.279.869,00 |
| 25 Mar 2024 | 14,15 | 1,31 | 10,20% | 12,86 | 15,57 | 12,52 | 10.792.811,00 |
| 24 Mar 2024 | 12,84 | -0,120 | -0,93% | 12,93 | 13,29 | 12,80 | 8.638.399,00 |
| 23 Mar 2024 | 12,96 | 0,250 | 1,97% | 12,70 | 13,14 | 12,66 | 13.536.698,00 |
| 22 Mar 2024 | 12,71 | -0,410 | -3,13% | 13,10 | 13,17 | 12,51 | 14.786.113,00 |
| 21 Mar 2024 | 13,12 | 0,650 | 5,21% | 12,61 | 13,18 | 11,70 | 14.917.311,00 |
| 20 Mar 2024 | 12,47 | -2,15 | -14,71% | 14,77 | 15,99 | 12,24 | 13.152.370,00 |
| 19 Mar 2024 | 14,62 | 0,990 | 7,26% | 13,64 | 15,74 | 13,17 | 15.103.284,00 |
| 18 Mar 2024 | 13,63 | 0,320 | 2,40% | 13,18 | 15,41 | 13,07 | 10.982.059,00 |
| 17 Mar 2024 | 13,31 | 0,470 | 3,66% | 12,84 | 14,77 | 12,45 | 16.203.047,00 |
| 16 Mar 2024 | 12,84 | -0,300 | -2,28% | 13,14 | 13,40 | 12,22 | 10.353.629,00 |
| 15 Mar 2024 | 13,14 | -0,080 | -0,61% | 13,29 | 13,63 | 12,62 | 10.305.311,00 |
| 14 Mar 2024 | 13,22 | 0,590 | 4,67% | 12,72 | 13,49 | 12,65 | 10.887.407,00 |
| 13 Mar 2024 | 12,63 | -0,050 | -0,39% | 12,60 | 12,84 | 11,96 | 10.702.922,00 |
| 12 Mar 2024 | 12,68 | 0,410 | 3,34% | 12,27 | 14,95 | 11,71 | 11.108.327,00 |
| 11 Mar 2024 | 12,27 | 0,030 | 0,25% | 12,21 | 12,56 | 11,97 | 7.879.493,00 |
| 10 Mar 2024 | 12,24 | 0,640 | 5,52% | 11,57 | 12,46 | 11,43 | 13.605.839,00 |
| 09 Mar 2024 | 11,60 | 0,250 | 2,20% | 11,43 | 11,66 | 11,05 | 12.234.207,00 |
| 08 Mar 2024 | 11,35 | 0,280 | 2,53% | 11,03 | 11,51 | 10,89 | 10.200.875,00 |
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 |
