Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 21 Nov 2024 | 13,66 | -0,640 | -4,47% | 14,35 | 14,93 | 13,36 | 28.056,00 |
| 20 Nov 2024 | 14,30 | -0,770 | -5,08% | 15,17 | 15,40 | 14,06 | 16.291,00 |
| 19 Nov 2024 | 15,07 | 1,36 | 9,89% | 13,53 | 15,45 | 13,53 | 27.202,00 |
| 18 Nov 2024 | 13,71 | -1,04 | -7,06% | 14,89 | 15,25 | 13,45 | 24.409,00 |
| 17 Nov 2024 | 14,75 | 0,770 | 5,54% | 13,99 | 14,84 | 13,95 | 23.353,00 |
| 16 Nov 2024 | 13,98 | 1,13 | 8,81% | 12,84 | 14,11 | 12,36 | 24.248,00 |
| 15 Nov 2024 | 12,85 | -0,730 | -5,34% | 13,53 | 14,24 | 12,71 | 16.036,00 |
| 14 Nov 2024 | 13,57 | -0,800 | -5,55% | 14,40 | 14,50 | 13,09 | 33.238,00 |
| 13 Nov 2024 | 14,37 | -1,44 | -9,12% | 15,63 | 15,85 | 12,55 | 64.339,00 |
| 12 Nov 2024 | 15,81 | 1,38 | 9,56% | 14,52 | 15,96 | 14,46 | 52.369,00 |
| 11 Nov 2024 | 14,43 | -0,080 | -0,52% | 14,31 | 15,34 | 13,70 | 31.738,00 |
| 10 Nov 2024 | 14,51 | 0,430 | 3,02% | 14,18 | 15,11 | 13,70 | 17.045,00 |
| 09 Nov 2024 | 14,08 | 0,300 | 2,18% | 13,92 | 14,80 | 13,15 | 33.397,00 |
| 08 Nov 2024 | 13,78 | 1,52 | 12,40% | 12,29 | 14,01 | 12,19 | 24.731,00 |
| 07 Nov 2024 | 12,26 | 1,71 | 16,25% | 10,59 | 12,45 | 10,57 | 28.379,00 |
| 06 Nov 2024 | 10,55 | 0,550 | 5,49% | 10,11 | 10,86 | 10,04 | 12.272,00 |
| 05 Nov 2024 | 10,00 | -0,730 | -6,76% | 17,17 | 17,90 | 9,62 | 9.359,00 |
| 04 Nov 2024 | 10,72 | -0,380 | -3,45% | 11,19 | 11,45 | 10,28 | 12.250,00 |
| 03 Nov 2024 | 11,11 | -0,170 | -1,54% | 11,40 | 11,61 | 10,95 | 9.531,00 |
| 02 Nov 2024 | 11,28 | -0,660 | -5,53% | 11,92 | 12,21 | 11,12 | 9.768,00 |
| 01 Nov 2024 | 11,94 | -0,970 | -7,49% | 12,91 | 12,93 | 11,81 | 7.946,00 |
| 31 Ott 2024 | 12,91 | 0,130 | 0,98% | 12,77 | 12,93 | 12,48 | 4.997,00 |
| 30 Ott 2024 | 12,78 | 0,380 | 3,05% | 12,51 | 13,28 | 12,43 | 5.227,00 |
| 29 Ott 2024 | 12,40 | -0,080 | -0,63% | 17,17 | 17,90 | 11,73 | 10.871,00 |
| 28 Ott 2024 | 12,48 | 0,010 | 0,10% | 12,51 | 12,68 | 12,12 | 11.166,00 |
| 27 Ott 2024 | 12,47 | 0,260 | 2,15% | 12,18 | 12,98 | 11,94 | 19.986,00 |
| 26 Ott 2024 | 12,21 | -1,93 | -13,66% | 14,14 | 14,22 | 12,17 | 15.992,00 |
| 25 Ott 2024 | 14,14 | 0,210 | 1,48% | 13,74 | 14,22 | 13,67 | 2.364,00 |
| 24 Ott 2024 | 13,93 | -0,280 | -1,97% | 14,27 | 14,27 | 13,43 | 3.967,00 |
| 23 Ott 2024 | 14,21 | -0,030 | -0,23% | 14,30 | 14,40 | 13,96 | 4.043,00 |
| 22 Ott 2024 | 14,25 | -0,700 | -4,69% | 14,88 | 15,12 | 14,15 | 16.371,00 |
| 21 Ott 2024 | 14,95 | 0,460 | 3,16% | 14,46 | 15,05 | 14,24 | 5.810,00 |
| 20 Ott 2024 | 14,49 | -0,100 | -0,71% | 14,62 | 14,74 | 14,22 | 2.943,00 |
| 19 Ott 2024 | 14,59 | 0,410 | 2,86% | 17,17 | 17,90 | 14,23 | 14.638,00 |
| 18 Ott 2024 | 14,19 | -0,330 | -2,26% | 17,17 | 17,90 | 14,10 | 8.294,00 |
| 17 Ott 2024 | 14,52 | -0,580 | -3,81% | 15,20 | 15,32 | 14,39 | 7.014,00 |
| 16 Ott 2024 | 15,09 | -0,570 | -3,64% | 15,68 | 15,84 | 14,55 | 12.178,00 |
| 15 Ott 2024 | 15,66 | 0,930 | 6,32% | 17,17 | 17,90 | 14,72 | 8.689,00 |
| 14 Ott 2024 | 14,73 | -0,060 | -0,41% | 14,82 | 14,88 | 14,14 | 4.719,00 |
| 13 Ott 2024 | 14,79 | 0,470 | 3,25% | 14,35 | 15,02 | 14,25 | 16.296,00 |
| 12 Ott 2024 | 14,33 | 0,530 | 3,85% | 13,83 | 14,82 | 13,76 | 8.022,00 |
| 11 Ott 2024 | 13,79 | -0,090 | -0,65% | 13,87 | 14,09 | 13,24 | 7.077,00 |
| 10 Ott 2024 | 13,88 | -0,680 | -4,67% | 14,57 | 14,75 | 13,61 | 4.675,00 |
| 09 Ott 2024 | 14,56 | 0,040 | 0,29% | 14,44 | 14,68 | 13,88 | 5.145,00 |
| 08 Ott 2024 | 14,52 | -0,430 | -2,86% | 17,17 | 25,66 | 14,40 | 7.021,00 |
| 07 Ott 2024 | 14,95 | 0,810 | 5,72% | 14,13 | 15,05 | 14,03 | 3.365,00 |
| 06 Ott 2024 | 14,14 | -0,110 | -0,74% | 14,34 | 14,42 | 13,88 | 3.850,00 |
| 05 Ott 2024 | 14,25 | 0,560 | 4,07% | 13,73 | 14,42 | 13,61 | 6.760,00 |
| 04 Ott 2024 | 13,69 | -0,220 | -1,55% | 17,17 | 17,90 | 13,13 | 23.724,00 |
| 03 Ott 2024 | 13,90 | -0,730 | -4,99% | 14,60 | 15,11 | 13,34 | 28.896,00 |
| 02 Ott 2024 | 14,63 | -2,51 | -14,66% | 17,25 | 17,77 | 14,38 | 46.916,00 |
| 01 Ott 2024 | 17,15 | -0,270 | -1,57% | 17,47 | 17,91 | 16,67 | 23.136,00 |
| 30 Set 2024 | 17,42 | 0,870 | 5,23% | 16,62 | 18,32 | 15,97 | 18.566,00 |
| 29 Set 2024 | 16,55 | -1,53 | -8,48% | 17,64 | 18,08 | 16,43 | 10.094,00 |
| 28 Set 2024 | 18,09 | 0,890 | 5,17% | 17,45 | 18,34 | 17,16 | 10.251,00 |
| 27 Set 2024 | 17,20 | 0,470 | 2,81% | 16,83 | 17,67 | 16,58 | 16.415,00 |
| 26 Set 2024 | 16,73 | -0,270 | -1,57% | 16,96 | 17,96 | 16,48 | 13.355,00 |
| 25 Set 2024 | 16,99 | -0,190 | -1,08% | 17,17 | 17,90 | 16,56 | 23.966,00 |
| 24 Set 2024 | 17,18 | 2,58 | 17,65% | 15,15 | 17,41 | 15,08 | 38.820,00 |
| 23 Set 2024 | 14,60 | -0,880 | -5,69% | 15,76 | 15,80 | 14,17 | 9.183,00 |
| 22 Set 2024 | 15,48 | 0,470 | 3,12% | 15,06 | 15,54 | 14,63 | 5.368,00 |
| 21 Set 2024 | 15,02 | 0,120 | 0,83% | 14,88 | 16,11 | 14,64 | 23.253,00 |
| 20 Set 2024 | 14,89 | 0,530 | 3,71% | 14,64 | 15,70 | 14,59 | 15.794,00 |
| 19 Set 2024 | 14,36 | 0,320 | 2,26% | 14,01 | 14,38 | 13,45 | 8.488,00 |
| 18 Set 2024 | 14,04 | -0,370 | -2,60% | 14,33 | 14,71 | 13,89 | 17.818,00 |
| 17 Set 2024 | 14,42 | -0,070 | -0,49% | 14,43 | 14,67 | 14,11 | 4.321,00 |
| 16 Set 2024 | 14,49 | -0,750 | -4,90% | 15,15 | 15,48 | 14,40 | 5.480,00 |
| 15 Set 2024 | 15,23 | -0,270 | -1,72% | 15,52 | 15,83 | 15,08 | 5.547,00 |
| 14 Set 2024 | 15,50 | 0,270 | 1,76% | 15,27 | 15,63 | 14,88 | 5.547,00 |
| 13 Set 2024 | 15,23 | -0,090 | -0,59% | 15,36 | 15,93 | 15,03 | 5.783,00 |
| 12 Set 2024 | 15,32 | 0,130 | 0,86% | 15,15 | 15,57 | 14,20 | 12.471,00 |
| 11 Set 2024 | 15,19 | -0,750 | -4,71% | 15,89 | 15,98 | 15,02 | 9.704,00 |
| 10 Set 2024 | 15,95 | 0,560 | 3,63% | 14,84 | 16,37 | 14,84 | 8.791,00 |
| 09 Set 2024 | 15,39 | 0,620 | 4,23% | 14,84 | 15,66 | 14,84 | 5.491,00 |
| 08 Set 2024 | 14,76 | -0,510 | -3,34% | 15,29 | 15,88 | 14,67 | 4.540,00 |
| 07 Set 2024 | 15,27 | -0,710 | -4,44% | 16,00 | 16,52 | 15,00 | 8.246,00 |
| 06 Set 2024 | 15,98 | -0,230 | -1,43% | 16,17 | 16,44 | 15,75 | 3.987,00 |
| 05 Set 2024 | 16,21 | 0,480 | 3,08% | 15,70 | 16,43 | 15,06 | 4.288,00 |
| 04 Set 2024 | 15,73 | -0,820 | -4,94% | 16,53 | 16,94 | 15,67 | 6.999,00 |
| 03 Set 2024 | 16,55 | 0,640 | 4,00% | 16,50 | 18,19 | 15,61 | 5.805,00 |
| 02 Set 2024 | 15,91 | -0,510 | -3,11% | 16,55 | 16,62 | 15,65 | 4.901,00 |
| 01 Set 2024 | 16,42 | -0,330 | -1,94% | 16,73 | 16,88 | 16,21 | 2.137,00 |
| 31 Ago 2024 | 16,75 | -0,060 | -0,36% | 16,83 | 17,02 | 15,92 | 4.994,00 |
| 30 Ago 2024 | 16,81 | -0,340 | -1,99% | 17,26 | 17,95 | 16,54 | 8.437,00 |
| 29 Ago 2024 | 17,15 | -0,930 | -5,13% | 17,89 | 18,61 | 16,95 | 10.934,00 |
| 28 Ago 2024 | 18,07 | -0,770 | -4,10% | 19,06 | 19,82 | 17,54 | 11.289,00 |
| 27 Ago 2024 | 18,85 | -1,00 | -5,04% | 19,98 | 20,01 | 18,65 | 8.078,00 |
| 26 Ago 2024 | 19,85 | 0,040 | 0,21% | 19,78 | 20,10 | 18,59 | 12.994,00 |
| 25 Ago 2024 | 19,81 | -0,190 | -0,93% | 20,04 | 20,70 | 19,49 | 6.952,00 |
| 24 Ago 2024 | 19,99 | 1,21 | 6,44% | 18,71 | 20,35 | 18,60 | 9.412,00 |
|
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 |
