Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 25 Mag 2024 | 12,08 | 0,100 | 0,83% | 11,90 | 12,19 | 11,87 | 1.738.406,00 |
| 24 Mag 2024 | 11,98 | -0,290 | -2,36% | 12,27 | 12,51 | 11,80 | 5.162.267,00 |
| 23 Mag 2024 | 12,27 | -0,080 | -0,65% | 12,43 | 12,60 | 12,26 | 3.508.081,00 |
| 22 Mag 2024 | 12,35 | -0,140 | -1,12% | 12,52 | 12,78 | 12,13 | 4.574.105,00 |
| 21 Mag 2024 | 12,49 | 0,340 | 2,80% | 12,13 | 12,60 | 12,05 | 3.339.793,00 |
| 20 Mag 2024 | 12,15 | -0,290 | -2,33% | 12,41 | 12,60 | 12,10 | 1.462.916,00 |
| 19 Mag 2024 | 12,44 | -0,060 | -0,48% | 12,50 | 12,73 | 12,39 | 2.822.093,00 |
| 18 Mag 2024 | 12,50 | 0,230 | 1,87% | 12,23 | 12,59 | 12,02 | 4.253.339,00 |
| 17 Mag 2024 | 12,27 | -0,560 | -4,36% | 12,99 | 12,99 | 12,27 | 6.351.030,00 |
| 16 Mag 2024 | 12,83 | 0,680 | 5,60% | 12,15 | 12,98 | 12,03 | 3.550.494,00 |
| 15 Mag 2024 | 12,15 | -0,570 | -4,48% | 12,72 | 16,00 | 12,00 | 8.027.923,00 |
| 14 Mag 2024 | 12,72 | 0,010 | 0,08% | 12,71 | 12,92 | 12,52 | 5.445.494,00 |
| 13 Mag 2024 | 12,71 | -0,020 | -0,16% | 12,73 | 12,99 | 12,65 | 4.010.174,00 |
| 12 Mag 2024 | 12,73 | 0,010 | 0,08% | 12,72 | 12,90 | 12,62 | 5.707.883,00 |
| 11 Mag 2024 | 12,72 | -0,270 | -2,08% | 12,99 | 13,25 | 12,60 | 7.723.957,00 |
| 10 Mag 2024 | 12,99 | 0,420 | 3,34% | 12,55 | 12,99 | 12,51 | 4.052.805,00 |
| 09 Mag 2024 | 12,57 | -0,240 | -1,87% | 12,81 | 13,00 | 12,57 | 2.045.744,00 |
| 08 Mag 2024 | 12,81 | -0,370 | -2,81% | 13,16 | 13,50 | 12,70 | 6.786.397,00 |
| 07 Mag 2024 | 13,18 | 0,200 | 1,54% | 12,98 | 13,95 | 12,89 | 8.834.632,00 |
| 06 Mag 2024 | 12,98 | 0,360 | 2,85% | 12,62 | 13,02 | 12,31 | 4.322.990,00 |
| 05 Mag 2024 | 12,62 | 0,010 | 0,08% | 12,61 | 12,95 | 12,45 | 4.668.258,00 |
| 04 Mag 2024 | 12,61 | 0,520 | 4,30% | 12,05 | 12,63 | 11,94 | 4.064.373,00 |
| 03 Mag 2024 | 12,09 | 0,050 | 0,42% | 12,04 | 12,20 | 11,70 | 1.715.097,00 |
| 02 Mag 2024 | 12,04 | -0,080 | -0,66% | 12,12 | 12,48 | 10,89 | 7.107.515,00 |
| 01 Mag 2024 | 12,12 | -0,280 | -2,26% | 12,40 | 12,98 | 11,95 | 3.097.833,00 |
| 30 Apr 2024 | 12,40 | -0,360 | -2,82% | 12,87 | 12,91 | 12,08 | 6.552.950,00 |
| 29 Apr 2024 | 12,76 | 0,120 | 0,95% | 12,68 | 13,45 | 12,54 | 3.630.606,00 |
| 28 Apr 2024 | 12,64 | 0,020 | 0,16% | 12,62 | 12,66 | 12,13 | 1.668.667,00 |
| 27 Apr 2024 | 12,62 | -0,240 | -1,87% | 12,86 | 12,88 | 12,53 | 3.223.167,00 |
| 26 Apr 2024 | 12,86 | -0,380 | -2,87% | 13,29 | 13,37 | 12,51 | 4.276.209,00 |
| 25 Apr 2024 | 13,24 | -0,850 | -6,03% | 14,06 | 14,11 | 13,12 | 5.072.033,00 |
| 24 Apr 2024 | 14,09 | -0,110 | -0,77% | 14,17 | 14,56 | 13,71 | 6.383.653,00 |
| 23 Apr 2024 | 14,20 | 0,680 | 5,03% | 13,52 | 14,40 | 13,52 | 7.573.051,00 |
| 22 Apr 2024 | 13,52 | 0,100 | 0,75% | 13,42 | 14,07 | 13,36 | 5.418.184,00 |
| 21 Apr 2024 | 13,42 | 0,680 | 5,34% | 12,74 | 13,52 | 12,45 | 5.014.458,00 |
| 20 Apr 2024 | 12,74 | -0,330 | -2,52% | 13,05 | 13,07 | 11,76 | 4.293.921,00 |
| 19 Apr 2024 | 13,07 | 0,410 | 3,24% | 12,57 | 13,16 | 12,30 | 2.696.354,00 |
| 18 Apr 2024 | 12,66 | -0,380 | -2,91% | 13,04 | 13,25 | 12,47 | 7.322.946,00 |
| 17 Apr 2024 | 13,04 | 0,00 | 0,00% | 13,04 | 13,10 | 12,46 | 2.568.949,00 |
| 16 Apr 2024 | 13,04 | -0,410 | -3,05% | 13,45 | 13,75 | 12,84 | 5.052.471,00 |
| 15 Apr 2024 | 13,45 | 1,02 | 8,21% | 12,09 | 13,47 | 12,09 | 8.708.862,00 |
| 14 Apr 2024 | 12,43 | -1,76 | -12,40% | 14,19 | 14,60 | 11,31 | 4.318.900,00 |
| 13 Apr 2024 | 14,19 | -2,40 | -14,47% | 16,56 | 16,88 | 14,05 | 7.611.948,00 |
| 12 Apr 2024 | 16,59 | -0,410 | -2,41% | 17,00 | 17,46 | 16,50 | 7.951.600,00 |
| 11 Apr 2024 | 17,00 | -0,510 | -2,91% | 17,50 | 17,79 | 16,57 | 7.010.583,00 |
| 10 Apr 2024 | 17,51 | -0,380 | -2,12% | 18,01 | 18,01 | 17,36 | 7.716.819,00 |
| 09 Apr 2024 | 17,89 | 0,720 | 4,19% | 17,18 | 18,10 | 16,57 | 7.471.108,00 |
| 08 Apr 2024 | 17,17 | -0,240 | -1,38% | 17,41 | 17,57 | 17,01 | 5.494.504,00 |
| 07 Apr 2024 | 17,41 | 0,420 | 2,47% | 16,99 | 17,42 | 16,80 | 2.259.807,00 |
| 06 Apr 2024 | 16,99 | -1,01 | -5,61% | 18,00 | 18,14 | 16,63 | 4.212.807,00 |
| 05 Apr 2024 | 18,00 | 0,120 | 0,67% | 17,79 | 18,39 | 17,42 | 7.010.759,00 |
| 04 Apr 2024 | 17,88 | -0,200 | -1,11% | 17,94 | 18,86 | 17,42 | 7.880.918,00 |
| 03 Apr 2024 | 18,08 | -1,48 | -7,57% | 19,63 | 19,70 | 17,50 | 6.981.100,00 |
| 02 Apr 2024 | 19,56 | -1,18 | -5,69% | 20,72 | 20,72 | 19,20 | 6.415.306,00 |
| 01 Apr 2024 | 20,74 | -0,460 | -2,17% | 21,29 | 21,57 | 20,52 | 8.550.310,00 |
| 31 Mar 2024 | 21,20 | -0,980 | -4,42% | 22,05 | 22,15 | 20,72 | 6.901.674,00 |
| 30 Mar 2024 | 22,18 | -0,320 | -1,42% | 22,34 | 22,89 | 21,31 | 7.188.817,00 |
| 29 Mar 2024 | 22,50 | 0,360 | 1,63% | 22,02 | 24,50 | 21,79 | 6.056.986,00 |
| 28 Mar 2024 | 22,14 | 0,840 | 3,94% | 21,24 | 22,60 | 20,34 | 7.280.901,00 |
| 27 Mar 2024 | 21,30 | -0,060 | -0,28% | 21,36 | 22,80 | 21,08 | 6.555.394,00 |
| 26 Mar 2024 | 21,36 | 0,940 | 4,60% | 20,47 | 22,25 | 20,17 | 10.522.634,00 |
| 25 Mar 2024 | 20,42 | 0,160 | 0,79% | 20,12 | 20,75 | 20,10 | 3.624.810,00 |
| 24 Mar 2024 | 20,26 | -0,100 | -0,49% | 20,42 | 21,21 | 20,00 | 15.498.477,00 |
| 23 Mar 2024 | 20,36 | -0,760 | -3,60% | 21,22 | 21,31 | 20,02 | 4.059.846,00 |
| 22 Mar 2024 | 21,12 | 0,460 | 2,23% | 20,69 | 22,28 | 20,55 | 14.647.023,00 |
| 21 Mar 2024 | 20,66 | 2,30 | 12,53% | 18,35 | 20,68 | 17,44 | 13.966.774,00 |
| 20 Mar 2024 | 18,36 | -1,94 | -9,56% | 20,21 | 20,36 | 18,00 | 9.158.566,00 |
| 19 Mar 2024 | 20,30 | -2,55 | -11,16% | 22,90 | 22,90 | 20,22 | 9.160.224,00 |
| 18 Mar 2024 | 22,85 | 2,65 | 13,12% | 20,58 | 24,50 | 19,48 | 6.215.053,00 |
| 17 Mar 2024 | 20,20 | -2,98 | -12,86% | 22,91 | 23,33 | 20,12 | 9.404.512,00 |
| 16 Mar 2024 | 23,18 | -0,770 | -3,22% | 23,87 | 24,18 | 20,54 | 7.604.989,00 |
| 15 Mar 2024 | 23,95 | 0,390 | 1,66% | 23,60 | 24,26 | 21,68 | 9.878.559,00 |
| 14 Mar 2024 | 23,56 | 0,830 | 3,65% | 22,65 | 24,33 | 22,65 | 5.938.419,00 |
| 13 Mar 2024 | 22,73 | -1,84 | -7,49% | 24,56 | 25,39 | 21,72 | 7.954.647,00 |
| 12 Mar 2024 | 24,57 | 0,670 | 2,80% | 24,06 | 26,30 | 23,65 | 8.132.493,00 |
| 11 Mar 2024 | 23,90 | -5,26 | -18,04% | 28,74 | 31,20 | 22,20 | 8.849.821,00 |
| 10 Mar 2024 | 29,16 | 12,09 | 70,83% | 17,08 | 31,75 | 17,08 | 7.445.140,00 |
| 09 Mar 2024 | 17,07 | 0,050 | 0,29% | 17,00 | 17,86 | 16,73 | 12.039.027,00 |
| 08 Mar 2024 | 17,02 | 0,630 | 3,84% | 16,40 | 17,15 | 16,34 | 12.750.628,00 |
| 07 Mar 2024 | 16,39 | 1,37 | 9,12% | 14,98 | 16,62 | 14,49 | 10.457.425,00 |
| 06 Mar 2024 | 15,02 | -1,17 | -7,23% | 16,16 | 16,90 | 14,32 | 8.423.007,00 |
| 05 Mar 2024 | 16,19 | -1,42 | -8,06% | 17,57 | 17,99 | 16,10 | 6.508.163,00 |
| 04 Mar 2024 | 17,61 | -0,900 | -4,86% | 18,19 | 20,83 | 17,55 | 7.104.710,00 |
| 03 Mar 2024 | 18,51 | 1,51 | 8,88% | 17,18 | 19,33 | 16,35 | 6.622.928,00 |
| 02 Mar 2024 | 17,00 | 0,960 | 5,99% | 16,16 | 17,53 | 15,80 | 6.549.454,00 |
| 01 Mar 2024 | 16,04 | 0,320 | 2,04% | 15,56 | 17,29 | 15,25 | 7.063.329,00 |
| 29 Feb 2024 | 15,72 | 1,08 | 7,38% | 14,60 | 16,89 | 14,46 | 9.252.268,00 |
| 28 Feb 2024 | 14,64 | -0,180 | -1,21% | 14,75 | 15,08 | 13,91 | 10.163.625,00 |
| 27 Feb 2024 | 14,82 | 0,430 | 2,99% | 14,40 | 15,51 | 14,33 | 10.335.239,00 |
| 26 Feb 2024 | 14,39 | 0,170 | 1,20% | 14,30 | 15,50 | 14,03 | 9.466.889,00 |
| 25 Feb 2024 | 14,22 | 0,340 | 2,45% | 13,71 | 16,81 | 13,13 | 9.078.463,00 |
|
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 |
