Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 22 Mag 2024 | 17,01 | 0,380 | 2,30% | 16,57 | 17,10 | 16,34 | 5.687,00 |
| 21 Mag 2024 | 16,62 | 1,44 | 9,47% | 14,71 | 71,17 | 13,95 | 6.214,00 |
| 20 Mag 2024 | 15,19 | -1,19 | -7,28% | 16,35 | 16,37 | 15,18 | 3.193,00 |
| 19 Mag 2024 | 16,38 | 0,070 | 0,41% | 16,40 | 16,92 | 16,22 | 2.697,00 |
| 18 Mag 2024 | 16,31 | 0,550 | 3,51% | 15,89 | 16,64 | 15,54 | 5.623,00 |
| 17 Mag 2024 | 15,76 | 0,100 | 0,61% | 15,55 | 16,20 | 15,46 | 6.737,00 |
| 16 Mag 2024 | 15,66 | 1,56 | 11,04% | 14,19 | 15,73 | 14,08 | 7.107,00 |
| 15 Mag 2024 | 14,10 | -0,570 | -3,91% | 14,71 | 14,81 | 13,95 | 4.900,00 |
| 14 Mag 2024 | 14,68 | -0,320 | -2,12% | 16,62 | 67,22 | 14,50 | 5.009,00 |
| 13 Mag 2024 | 15,00 | -0,160 | -1,06% | 15,15 | 15,48 | 14,94 | 1.746,00 |
| 12 Mag 2024 | 15,16 | -0,180 | -1,15% | 15,30 | 16,69 | 15,16 | 8.325,00 |
| 11 Mag 2024 | 15,33 | -0,750 | -4,69% | 16,08 | 16,41 | 15,17 | 2.643,00 |
| 10 Mag 2024 | 16,09 | -0,180 | -1,11% | 16,18 | 16,33 | 15,49 | 2.754,00 |
| 09 Mag 2024 | 16,27 | -0,750 | -4,39% | 16,97 | 17,05 | 16,18 | 1.927,00 |
| 08 Mag 2024 | 17,02 | -0,030 | -0,20% | 17,32 | 17,49 | 16,93 | 2.286,00 |
| 07 Mag 2024 | 17,05 | -0,170 | -0,99% | 16,62 | 71,17 | 14,79 | 3.355,00 |
| 06 Mag 2024 | 17,22 | 0,080 | 0,46% | 16,94 | 17,40 | 16,62 | 3.355,00 |
| 05 Mag 2024 | 17,14 | -0,120 | -0,67% | 17,05 | 17,42 | 16,97 | 2.927,00 |
| 04 Mag 2024 | 17,26 | 0,790 | 4,81% | 16,44 | 17,32 | 16,21 | 4.373,00 |
| 03 Mag 2024 | 16,47 | 0,810 | 5,18% | 15,61 | 16,73 | 15,05 | 7.372,00 |
| 02 Mag 2024 | 15,66 | 0,060 | 0,38% | 15,44 | 15,75 | 14,56 | 4.785,00 |
| 01 Mag 2024 | 15,60 | -1,07 | -6,44% | 16,62 | 16,77 | 14,79 | 3.179,00 |
| 30 Apr 2024 | 16,67 | 0,310 | 1,88% | 18,37 | 71,17 | 15,89 | 5.108,00 |
| 29 Apr 2024 | 16,36 | -0,320 | -1,90% | 16,65 | 17,15 | 16,35 | 1.698,00 |
| 28 Apr 2024 | 16,68 | 0,110 | 0,64% | 16,74 | 16,93 | 16,25 | 1.641,00 |
| 27 Apr 2024 | 16,57 | -1,49 | -8,24% | 17,99 | 18,05 | 16,57 | 2.990,00 |
| 26 Apr 2024 | 18,06 | -0,300 | -1,64% | 18,44 | 18,59 | 17,41 | 2.517,00 |
| 25 Apr 2024 | 18,36 | -0,300 | -1,61% | 19,01 | 19,59 | 18,16 | 4.562,00 |
| 24 Apr 2024 | 18,66 | -0,030 | -0,14% | 18,61 | 19,22 | 18,38 | 4.527,00 |
| 23 Apr 2024 | 18,69 | 0,610 | 3,37% | 18,37 | 71,70 | 17,90 | 4.164,00 |
| 22 Apr 2024 | 18,08 | -0,260 | -1,40% | 18,37 | 18,67 | 17,80 | 2.650,00 |
| 21 Apr 2024 | 18,34 | 1,29 | 7,54% | 17,00 | 18,49 | 16,80 | 2.598,00 |
| 20 Apr 2024 | 17,05 | 0,530 | 3,19% | 16,63 | 17,45 | 15,52 | 4.257,00 |
| 19 Apr 2024 | 16,52 | 0,130 | 0,81% | 16,24 | 16,73 | 15,79 | 3.993,00 |
| 18 Apr 2024 | 16,39 | -0,100 | -0,60% | 16,38 | 16,67 | 15,63 | 4.656,00 |
| 17 Apr 2024 | 16,49 | 0,590 | 3,70% | 15,69 | 16,54 | 15,23 | 3.830,00 |
| 16 Apr 2024 | 15,90 | -0,510 | -3,14% | 15,36 | 17,73 | 15,05 | 10.206,00 |
| 15 Apr 2024 | 16,42 | 0,880 | 5,66% | 15,36 | 16,64 | 15,05 | 4.843,00 |
| 14 Apr 2024 | 15,54 | -1,57 | -9,20% | 17,08 | 17,38 | 15,11 | 9.242,00 |
| 13 Apr 2024 | 17,11 | -1,49 | -8,02% | 18,90 | 73,21 | 16,56 | 7.376,00 |
| 12 Apr 2024 | 18,60 | -1,08 | -5,47% | 19,67 | 19,83 | 18,54 | 4.793,00 |
| 11 Apr 2024 | 19,68 | -0,340 | -1,72% | 20,07 | 20,41 | 19,38 | 4.721,00 |
| 10 Apr 2024 | 20,02 | -0,420 | -2,04% | 20,72 | 20,72 | 19,57 | 5.384,00 |
| 09 Apr 2024 | 20,44 | -0,810 | -3,83% | 18,22 | 21,43 | 17,81 | 9.338,00 |
| 08 Apr 2024 | 21,25 | 2,59 | 13,90% | 18,64 | 22,80 | 18,64 | 31.356,00 |
| 07 Apr 2024 | 18,66 | 0,320 | 1,77% | 18,20 | 19,04 | 18,20 | 2.091,00 |
| 06 Apr 2024 | 18,34 | -0,500 | -2,63% | 18,93 | 18,93 | 17,96 | 1.997,00 |
| 05 Apr 2024 | 18,83 | 0,550 | 3,01% | 18,22 | 19,24 | 17,81 | 1.832,00 |
| 04 Apr 2024 | 18,28 | -0,720 | -3,76% | 18,95 | 19,66 | 18,11 | 5.863,00 |
| 03 Apr 2024 | 19,00 | -2,28 | -10,72% | 21,14 | 21,19 | 18,73 | 4.024,00 |
| 02 Apr 2024 | 21,28 | -1,09 | -4,86% | 21,05 | 72,14 | 20,48 | 2.636,00 |
| 01 Apr 2024 | 22,37 | 0,490 | 2,26% | 21,92 | 22,74 | 21,77 | 1.607,00 |
| 31 Mar 2024 | 21,87 | -1,07 | -4,68% | 22,63 | 23,42 | 21,81 | 5.320,00 |
| 30 Mar 2024 | 22,94 | 0,810 | 3,67% | 22,23 | 23,13 | 21,57 | 5.814,00 |
| 29 Mar 2024 | 22,13 | 0,780 | 3,67% | 21,42 | 22,39 | 21,22 | 4.885,00 |
| 28 Mar 2024 | 21,35 | -0,420 | -1,95% | 21,77 | 22,43 | 21,19 | 5.823,00 |
| 27 Mar 2024 | 21,77 | 0,850 | 4,08% | 21,05 | 22,51 | 21,04 | 5.031,00 |
| 26 Mar 2024 | 20,92 | 0,410 | 1,98% | 19,18 | 21,37 | 19,05 | 25.104,00 |
| 25 Mar 2024 | 20,51 | 0,090 | 0,46% | 20,27 | 20,84 | 19,61 | 2.946,00 |
| 24 Mar 2024 | 20,42 | 0,700 | 3,54% | 19,79 | 20,83 | 19,62 | 5.642,00 |
| 23 Mar 2024 | 19,72 | -0,370 | -1,83% | 20,08 | 23,97 | 19,46 | 22.447,00 |
| 22 Mar 2024 | 20,09 | 0,920 | 4,78% | 19,18 | 20,48 | 18,90 | 5.182,00 |
| 21 Mar 2024 | 19,17 | 1,45 | 8,19% | 17,67 | 19,58 | 17,12 | 5.549,00 |
| 20 Mar 2024 | 17,72 | -2,32 | -11,57% | 19,92 | 20,07 | 16,79 | 11.345,00 |
| 19 Mar 2024 | 20,04 | -0,420 | -2,03% | 21,83 | 73,41 | 18,96 | 15.802,00 |
| 18 Mar 2024 | 20,45 | 1,32 | 6,90% | 19,35 | 20,93 | 18,49 | 7.998,00 |
| 17 Mar 2024 | 19,13 | -2,97 | -13,42% | 21,83 | 22,50 | 18,96 | 10.038,00 |
| 16 Mar 2024 | 22,10 | -1,28 | -5,47% | 22,24 | 23,87 | 20,56 | 13.711,00 |
| 15 Mar 2024 | 23,38 | -1,07 | -4,38% | 24,43 | 24,69 | 22,28 | 8.973,00 |
| 14 Mar 2024 | 24,45 | 0,690 | 2,92% | 23,50 | 25,05 | 23,36 | 17.327,00 |
| 13 Mar 2024 | 23,75 | 1,55 | 6,98% | 22,24 | 23,87 | 21,94 | 20.869,00 |
| 12 Mar 2024 | 22,20 | 1,12 | 5,31% | 16,50 | 22,95 | 16,50 | 9.011,00 |
| 11 Mar 2024 | 21,08 | -0,830 | -3,77% | 21,97 | 22,51 | 20,84 | 6.536,00 |
| 10 Mar 2024 | 21,91 | 1,29 | 6,27% | 20,59 | 22,03 | 20,33 | 5.801,00 |
| 09 Mar 2024 | 20,62 | 0,530 | 2,62% | 19,96 | 20,99 | 19,66 | 9.254,00 |
| 08 Mar 2024 | 20,09 | 0,860 | 4,45% | 19,49 | 20,11 | 18,80 | 5.842,00 |
| 07 Mar 2024 | 19,24 | 1,18 | 6,51% | 17,81 | 19,70 | 17,48 | 5.522,00 |
| 06 Mar 2024 | 18,06 | -1,39 | -7,14% | 19,55 | 20,23 | 15,73 | 6.960,00 |
| 05 Mar 2024 | 19,45 | -1,49 | -7,10% | 16,50 | 20,28 | 16,50 | 12.960,00 |
| 04 Mar 2024 | 20,94 | 1,74 | 9,06% | 19,61 | 20,94 | 18,93 | 15.957,00 |
| 03 Mar 2024 | 19,20 | 1,59 | 9,02% | 17,92 | 19,90 | 16,97 | 16.744,00 |
| 02 Mar 2024 | 17,61 | 1,04 | 6,29% | 16,50 | 17,71 | 16,07 | 7.016,00 |
| 01 Mar 2024 | 16,57 | 0,220 | 1,33% | 16,49 | 17,25 | 16,08 | 6.309,00 |
| 29 Feb 2024 | 16,35 | -0,640 | -3,75% | 17,22 | 17,53 | 16,18 | 7.174,00 |
| 28 Feb 2024 | 16,99 | 0,450 | 2,70% | 16,60 | 19,74 | 15,95 | 8.449,00 |
| 27 Feb 2024 | 16,54 | 0,110 | 0,65% | 14,38 | 52,83 | 13,99 | 5.159,00 |
| 26 Feb 2024 | 16,43 | 0,090 | 0,55% | 16,61 | 17,22 | 15,87 | 6.210,00 |
| 25 Feb 2024 | 16,34 | 1,65 | 11,23% | 14,84 | 17,16 | 14,47 | 20.554,00 |
| 24 Feb 2024 | 14,69 | 0,390 | 2,76% | 14,38 | 15,57 | 13,98 | 12.210,00 |
| 23 Feb 2024 | 14,30 | 0,460 | 3,31% | 13,82 | 14,42 | 13,63 | 2.357,00 |
|
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 |
