Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 07 Giu 2024 | 21,22 | -0,410 | -1,90% | 21,72 | 21,79 | 20,54 | 11.721,00 |
| 06 Giu 2024 | 21,63 | 0,780 | 3,74% | 20,87 | 22,60 | 20,69 | 28.479,00 |
| 05 Giu 2024 | 20,85 | -1,82 | -8,03% | 22,52 | 23,10 | 20,00 | 19.932,00 |
| 04 Giu 2024 | 22,67 | 1,18 | 5,49% | 21,51 | 23,17 | 21,50 | 20.131,00 |
| 03 Giu 2024 | 21,49 | 0,140 | 0,66% | 21,46 | 22,00 | 21,28 | 19.544,00 |
| 02 Giu 2024 | 21,35 | 2,06 | 10,68% | 19,43 | 21,64 | 19,00 | 28.773,00 |
| 01 Giu 2024 | 19,29 | -0,700 | -3,50% | 19,99 | 20,00 | 19,15 | 17.885,00 |
| 31 Mag 2024 | 19,99 | -1,83 | -8,39% | 21,71 | 21,80 | 19,73 | 25.089,00 |
| 30 Mag 2024 | 21,82 | 1,96 | 9,87% | 20,08 | 22,00 | 19,72 | 49.958,00 |
| 29 Mag 2024 | 19,86 | -0,200 | -1,00% | 20,10 | 21,67 | 19,55 | 53.773,00 |
| 28 Mag 2024 | 20,06 | -0,650 | -3,14% | 20,67 | 20,73 | 19,00 | 26.873,00 |
| 27 Mag 2024 | 20,71 | 0,170 | 0,83% | 20,56 | 20,79 | 19,00 | 52.897,00 |
| 26 Mag 2024 | 20,54 | 0,420 | 2,09% | 20,10 | 20,65 | 19,56 | 58.366,00 |
| 25 Mag 2024 | 20,12 | 1,01 | 5,29% | 19,83 | 20,16 | 19,01 | 51.160,00 |
| 24 Mag 2024 | 19,11 | -2,54 | -11,73% | 21,66 | 21,86 | 19,00 | 23.452,00 |
| 23 Mag 2024 | 21,65 | 1,50 | 7,44% | 20,05 | 21,71 | 20,03 | 35.199,00 |
| 22 Mag 2024 | 20,15 | 0,740 | 3,81% | 19,57 | 23,38 | 19,44 | 20.187,00 |
| 21 Mag 2024 | 19,41 | 0,250 | 1,30% | 19,15 | 19,60 | 18,88 | 30.620,00 |
| 20 Mag 2024 | 19,16 | -0,300 | -1,54% | 19,50 | 19,93 | 18,03 | 19.367,00 |
| 19 Mag 2024 | 19,46 | -0,630 | -3,14% | 20,11 | 20,21 | 19,18 | 18.888,00 |
| 18 Mag 2024 | 20,09 | 0,170 | 0,85% | 19,99 | 21,20 | 19,48 | 19.437,00 |
| 17 Mag 2024 | 19,92 | -0,140 | -0,70% | 20,09 | 20,31 | 19,67 | 18.513,00 |
| 16 Mag 2024 | 20,06 | 0,410 | 2,09% | 19,68 | 20,37 | 19,56 | 21.328,00 |
| 15 Mag 2024 | 19,65 | -0,230 | -1,16% | 19,89 | 20,03 | 19,44 | 18.614,00 |
| 14 Mag 2024 | 19,88 | 0,00 | 0,00% | 19,72 | 20,61 | 19,27 | 24.155,00 |
| 13 Mag 2024 | 19,88 | -1,24 | -5,87% | 21,20 | 21,20 | 19,88 | 7.890,00 |
| 12 Mag 2024 | 21,12 | 0,900 | 4,45% | 20,09 | 23,33 | 19,80 | 19.528,00 |
| 11 Mag 2024 | 20,22 | -0,750 | -3,58% | 21,05 | 22,72 | 20,01 | 21.099,00 |
| 10 Mag 2024 | 20,97 | -0,300 | -1,41% | 21,26 | 21,55 | 20,72 | 20.710,00 |
| 09 Mag 2024 | 21,27 | -0,080 | -0,37% | 21,35 | 21,66 | 20,95 | 18.781,00 |
| 08 Mag 2024 | 21,35 | -0,230 | -1,07% | 21,57 | 21,64 | 20,74 | 4.582,00 |
| 07 Mag 2024 | 21,58 | -0,420 | -1,91% | 22,03 | 22,15 | 21,40 | 10.821,00 |
| 06 Mag 2024 | 22,00 | 0,060 | 0,27% | 22,05 | 22,65 | 21,55 | 6.077,00 |
| 05 Mag 2024 | 21,94 | -0,350 | -1,57% | 22,18 | 22,63 | 21,87 | 5.649,00 |
| 04 Mag 2024 | 22,29 | 0,470 | 2,15% | 21,86 | 22,44 | 21,82 | 9.204,00 |
| 03 Mag 2024 | 21,82 | -1,24 | -5,38% | 23,00 | 23,02 | 21,77 | 11.591,00 |
| 02 Mag 2024 | 23,06 | -1,42 | -5,80% | 24,38 | 24,50 | 23,05 | 7.323,00 |
| 01 Mag 2024 | 24,48 | -1,57 | -6,03% | 26,18 | 26,24 | 24,16 | 12.309,00 |
| 30 Apr 2024 | 26,05 | -0,340 | -1,29% | 26,38 | 26,44 | 26,03 | 22.954,00 |
| 29 Apr 2024 | 26,39 | 0,00 | 0,00% | 26,37 | 26,61 | 26,05 | 17.985,00 |
| 28 Apr 2024 | 26,39 | -0,570 | -2,11% | 26,99 | 27,00 | 26,27 | 55.706,00 |
| 27 Apr 2024 | 26,96 | -0,120 | -0,44% | 27,08 | 27,34 | 26,93 | 12.867,00 |
| 26 Apr 2024 | 27,08 | -0,510 | -1,85% | 27,56 | 27,75 | 27,04 | 3.391,00 |
| 25 Apr 2024 | 27,59 | -1,79 | -6,09% | 29,46 | 29,73 | 27,52 | 14.644,00 |
| 24 Apr 2024 | 29,38 | 1,77 | 6,41% | 27,68 | 29,47 | 27,59 | 12.989,00 |
| 23 Apr 2024 | 27,61 | 0,170 | 0,62% | 27,44 | 27,63 | 27,04 | 22.667,00 |
| 22 Apr 2024 | 27,44 | -1,15 | -4,02% | 28,58 | 28,80 | 26,99 | 12.918,00 |
| 21 Apr 2024 | 28,59 | -1,10 | -3,70% | 29,66 | 29,68 | 26,79 | 6.306,00 |
| 20 Apr 2024 | 29,69 | 5,48 | 22,64% | 24,23 | 31,70 | 23,33 | 19.103,00 |
| 19 Apr 2024 | 24,21 | 0,440 | 1,85% | 23,72 | 24,49 | 23,15 | 15.957,00 |
| 18 Apr 2024 | 23,77 | -1,48 | -5,86% | 24,90 | 25,29 | 23,33 | 20.573,00 |
| 17 Apr 2024 | 25,25 | -2,05 | -7,51% | 27,08 | 27,08 | 24,38 | 26.281,00 |
| 16 Apr 2024 | 27,30 | -0,800 | -2,85% | 27,88 | 29,46 | 27,30 | 16.475,00 |
| 15 Apr 2024 | 28,10 | 2,13 | 8,20% | 25,79 | 28,27 | 25,49 | 15.250,00 |
| 14 Apr 2024 | 25,97 | -1,92 | -6,88% | 27,81 | 29,16 | 25,93 | 29.322,00 |
| 13 Apr 2024 | 27,89 | -1,79 | -6,03% | 29,50 | 29,96 | 27,46 | 17.994,00 |
| 12 Apr 2024 | 29,68 | -0,820 | -2,69% | 30,50 | 30,70 | 29,63 | 9.313,00 |
| 11 Apr 2024 | 30,50 | 0,850 | 2,87% | 28,90 | 30,77 | 28,86 | 28.000,00 |
| 10 Apr 2024 | 29,65 | -0,100 | -0,34% | 29,61 | 29,82 | 28,54 | 8.209,00 |
| 09 Apr 2024 | 29,75 | 0,280 | 0,95% | 29,41 | 30,48 | 29,41 | 24.650,00 |
| 08 Apr 2024 | 29,47 | 0,270 | 0,92% | 29,36 | 29,68 | 29,15 | 20.656,00 |
| 07 Apr 2024 | 29,20 | 1,23 | 4,40% | 27,97 | 29,39 | 27,70 | 29.592,00 |
| 06 Apr 2024 | 27,97 | -1,35 | -4,60% | 29,30 | 29,37 | 27,91 | 30.313,00 |
| 05 Apr 2024 | 29,32 | -0,680 | -2,27% | 30,15 | 30,18 | 28,72 | 23.390,00 |
| 04 Apr 2024 | 30,00 | 1,02 | 3,52% | 28,84 | 30,90 | 28,82 | 25.545,00 |
| 03 Apr 2024 | 28,98 | 0,270 | 0,94% | 28,71 | 29,09 | 28,00 | 24.953,00 |
| 02 Apr 2024 | 28,71 | -1,63 | -5,37% | 30,14 | 30,21 | 28,19 | 7.341,00 |
| 01 Apr 2024 | 30,34 | 1,53 | 5,31% | 28,81 | 31,15 | 28,54 | 13.615,00 |
| 31 Mar 2024 | 28,81 | -1,19 | -3,97% | 30,00 | 30,48 | 28,53 | 9.700,00 |
| 30 Mar 2024 | 30,00 | -1,08 | -3,47% | 30,78 | 32,34 | 29,69 | 13.913,00 |
| 29 Mar 2024 | 31,08 | 0,290 | 0,94% | 30,51 | 31,32 | 30,30 | 16.823,00 |
| 28 Mar 2024 | 30,79 | -1,18 | -3,69% | 31,98 | 32,40 | 30,79 | 17.957,00 |
| 27 Mar 2024 | 31,97 | -1,93 | -5,69% | 33,97 | 34,12 | 31,96 | 18.097,00 |
| 26 Mar 2024 | 33,90 | 1,02 | 3,10% | 32,89 | 34,29 | 32,60 | 31.588,00 |
| 25 Mar 2024 | 32,88 | 0,300 | 0,92% | 32,58 | 33,02 | 32,33 | 18.913,00 |
| 24 Mar 2024 | 32,58 | -0,950 | -2,83% | 33,34 | 33,35 | 32,29 | 38.164,00 |
| 23 Mar 2024 | 33,53 | -0,750 | -2,19% | 34,34 | 34,53 | 33,05 | 68.408,00 |
| 22 Mar 2024 | 34,28 | -0,420 | -1,21% | 34,90 | 36,29 | 34,23 | 19.989,00 |
| 21 Mar 2024 | 34,70 | 2,89 | 9,09% | 31,82 | 34,77 | 31,37 | 50.614,00 |
| 20 Mar 2024 | 31,81 | -1,74 | -5,19% | 33,55 | 33,58 | 31,64 | 49.739,00 |
| 19 Mar 2024 | 33,55 | -2,21 | -6,18% | 35,93 | 36,03 | 33,41 | 41.736,00 |
| 18 Mar 2024 | 35,76 | 0,030 | 0,08% | 35,64 | 35,91 | 35,16 | 45.472,00 |
| 17 Mar 2024 | 35,73 | -2,66 | -6,93% | 38,40 | 38,51 | 35,67 | 23.299,00 |
| 16 Mar 2024 | 38,39 | -1,88 | -4,67% | 40,27 | 40,38 | 38,16 | 42.385,00 |
| 15 Mar 2024 | 40,27 | 0,510 | 1,28% | 39,81 | 42,85 | 39,40 | 32.304,00 |
| 14 Mar 2024 | 39,76 | -1,53 | -3,71% | 41,08 | 41,36 | 39,06 | 10.200,00 |
| 13 Mar 2024 | 41,29 | 2,29 | 5,87% | 39,04 | 45,43 | 39,00 | 5.729,00 |
| 12 Mar 2024 | 39,00 | 0,060 | 0,15% | 38,94 | 39,60 | 36,86 | 12.842,00 |
| 11 Mar 2024 | 38,94 | 1,43 | 3,81% | 37,51 | 39,82 | 37,00 | 6.055,00 |
| 10 Mar 2024 | 37,51 | 0,390 | 1,05% | 37,12 | 38,14 | 36,60 | 5.318,00 |
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 |
