Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mag 2024 | 17,56 | 3,21 | 22,37% | 14,37 | 18,24 | 14,09 | 142.486,00 |
| 20 Mag 2024 | 14,35 | -0,880 | -5,78% | 15,14 | 15,43 | 14,23 | 19.071,00 |
| 19 Mag 2024 | 15,23 | 0,470 | 3,18% | 14,78 | 15,32 | 14,67 | 22.122,00 |
| 18 Mag 2024 | 14,76 | 0,640 | 4,53% | 14,11 | 15,28 | 13,90 | 45.774,00 |
| 17 Mag 2024 | 14,12 | -0,310 | -2,15% | 14,38 | 14,53 | 13,75 | 20.054,00 |
| 16 Mag 2024 | 14,43 | 1,10 | 8,25% | 13,39 | 14,47 | 13,26 | 20.334,00 |
| 15 Mag 2024 | 13,33 | -0,460 | -3,34% | 13,75 | 14,00 | 13,29 | 19.988,00 |
| 14 Mag 2024 | 13,79 | -0,050 | -0,36% | 13,26 | 14,19 | 13,13 | 20.072,00 |
| 13 Mag 2024 | 13,84 | -0,090 | -0,65% | 13,94 | 14,17 | 13,77 | 13.842,00 |
| 12 Mag 2024 | 13,93 | 0,070 | 0,51% | 13,83 | 14,25 | 13,83 | 14.832,00 |
| 11 Mag 2024 | 13,86 | -0,680 | -4,68% | 14,54 | 14,71 | 13,53 | 23.924,00 |
| 10 Mag 2024 | 14,54 | 0,280 | 1,96% | 14,23 | 14,74 | 13,86 | 16.934,00 |
| 09 Mag 2024 | 14,26 | -0,150 | -1,04% | 14,33 | 14,58 | 13,94 | 18.569,00 |
| 08 Mag 2024 | 14,41 | -0,420 | -2,83% | 14,87 | 15,03 | 14,26 | 26.259,00 |
| 07 Mag 2024 | 14,83 | -0,930 | -5,90% | 15,78 | 16,09 | 14,78 | 41.275,00 |
| 06 Mag 2024 | 15,76 | 0,280 | 1,81% | 15,49 | 16,03 | 15,09 | 37.385,00 |
| 05 Mag 2024 | 15,48 | -0,220 | -1,40% | 15,70 | 15,87 | 15,32 | 20.844,00 |
| 04 Mag 2024 | 15,70 | 0,730 | 4,88% | 14,96 | 15,85 | 14,69 | 53.212,00 |
| 03 Mag 2024 | 14,97 | 0,390 | 2,67% | 14,50 | 15,36 | 14,00 | 46.993,00 |
| 02 Mag 2024 | 14,58 | -0,090 | -0,61% | 14,55 | 15,06 | 13,69 | 136.568,00 |
| 01 Mag 2024 | 14,67 | -1,84 | -11,14% | 16,53 | 16,69 | 14,14 | 98.176,00 |
| 30 Apr 2024 | 16,51 | 0,290 | 1,79% | 16,02 | 17,24 | 14,29 | 118.340,00 |
| 29 Apr 2024 | 16,22 | -0,140 | -0,86% | 16,55 | 17,53 | 16,09 | 117.148,00 |
| 28 Apr 2024 | 16,36 | 1,75 | 11,98% | 14,58 | 16,50 | 13,87 | 79.172,00 |
| 27 Apr 2024 | 14,61 | -0,060 | -0,41% | 14,35 | 14,89 | 14,25 | 24.004,00 |
| 26 Apr 2024 | 14,67 | -0,050 | -0,34% | 14,69 | 14,96 | 14,12 | 91.225,00 |
| 25 Apr 2024 | 14,72 | -0,680 | -4,42% | 16,02 | 16,08 | 14,29 | 69.371,00 |
| 24 Apr 2024 | 15,40 | -0,410 | -2,59% | 15,81 | 16,19 | 15,29 | 60.586,00 |
| 23 Apr 2024 | 15,81 | 0,850 | 5,68% | 15,01 | 16,19 | 14,04 | 70.184,00 |
| 22 Apr 2024 | 14,96 | -0,410 | -2,67% | 15,30 | 15,36 | 14,65 | 31.745,00 |
| 21 Apr 2024 | 15,37 | 1,40 | 10,02% | 13,83 | 15,52 | 13,69 | 52.598,00 |
| 20 Apr 2024 | 13,97 | 0,520 | 3,87% | 13,44 | 14,10 | 12,33 | 85.271,00 |
| 19 Apr 2024 | 13,45 | 0,170 | 1,28% | 13,25 | 13,82 | 12,91 | 44.848,00 |
| 18 Apr 2024 | 13,28 | -0,200 | -1,48% | 13,40 | 13,81 | 12,60 | 64.740,00 |
| 17 Apr 2024 | 13,48 | -0,080 | -0,59% | 13,51 | 13,77 | 12,87 | 33.677,00 |
| 16 Apr 2024 | 13,56 | -0,410 | -2,93% | 13,92 | 14,70 | 12,90 | 91.085,00 |
| 15 Apr 2024 | 13,97 | 1,30 | 10,26% | 12,55 | 14,12 | 12,04 | 289.073,00 |
| 14 Apr 2024 | 12,67 | -2,60 | -17,03% | 15,14 | 16,69 | 10,62 | 328.985,00 |
| 13 Apr 2024 | 15,27 | -4,49 | -22,72% | 20,45 | 20,45 | 13,01 | 196.504,00 |
| 12 Apr 2024 | 19,76 | -0,640 | -3,14% | 20,38 | 20,55 | 19,65 | 33.826,00 |
| 11 Apr 2024 | 20,40 | 0,120 | 0,59% | 20,27 | 20,73 | 19,49 | 62.898,00 |
| 10 Apr 2024 | 20,28 | -2,14 | -9,55% | 22,25 | 22,77 | 20,14 | 53.110,00 |
| 09 Apr 2024 | 22,42 | 2,21 | 10,94% | 20,15 | 22,65 | 19,75 | 108.658,00 |
| 08 Apr 2024 | 20,21 | 0,540 | 2,75% | 19,63 | 20,26 | 19,62 | 16.655,00 |
| 07 Apr 2024 | 19,67 | 0,300 | 1,55% | 19,30 | 19,86 | 19,26 | 5.873,00 |
| 06 Apr 2024 | 19,37 | -0,430 | -2,17% | 19,78 | 19,86 | 18,59 | 20.266,00 |
| 05 Apr 2024 | 19,80 | 0,280 | 1,43% | 19,40 | 20,22 | 18,99 | 24.010,00 |
| 04 Apr 2024 | 19,52 | 0,420 | 2,20% | 19,10 | 20,20 | 16,10 | 40.589,00 |
| 03 Apr 2024 | 19,10 | -1,75 | -8,39% | 20,76 | 20,79 | 18,84 | 62.884,00 |
| 02 Apr 2024 | 20,85 | -1,56 | -6,96% | 22,32 | 22,45 | 20,19 | 110.824,00 |
| 01 Apr 2024 | 22,41 | 0,720 | 3,32% | 21,62 | 22,48 | 21,60 | 69.635,00 |
| 31 Mar 2024 | 21,69 | -0,510 | -2,30% | 22,15 | 22,37 | 21,52 | 28.562,00 |
| 30 Mar 2024 | 22,20 | -0,140 | -0,63% | 22,26 | 22,44 | 21,58 | 53.521,00 |
| 29 Mar 2024 | 22,34 | 0,520 | 2,38% | 21,86 | 22,96 | 21,31 | 94.414,00 |
| 28 Mar 2024 | 21,82 | -0,840 | -3,71% | 22,64 | 23,09 | 21,51 | 120.634,00 |
| 27 Mar 2024 | 22,66 | 0,010 | 0,04% | 22,71 | 23,42 | 22,11 | 94.200,00 |
| 26 Mar 2024 | 22,65 | 0,490 | 2,21% | 22,16 | 24,36 | 21,97 | 188.167,00 |
| 25 Mar 2024 | 22,16 | 0,790 | 3,70% | 21,32 | 22,86 | 21,28 | 135.439,00 |
| 24 Mar 2024 | 21,37 | 0,650 | 3,14% | 20,78 | 21,82 | 20,54 | 35.037,00 |
| 23 Mar 2024 | 20,72 | -0,340 | -1,61% | 20,93 | 22,51 | 20,09 | 201.889,00 |
| 22 Mar 2024 | 21,06 | 0,040 | 0,19% | 20,97 | 21,41 | 20,25 | 67.907,00 |
| 21 Mar 2024 | 21,02 | 1,71 | 8,86% | 19,35 | 21,22 | 18,11 | 143.422,00 |
| 20 Mar 2024 | 19,31 | -1,99 | -9,34% | 21,33 | 21,52 | 18,79 | 148.313,00 |
| 19 Mar 2024 | 21,30 | -1,14 | -5,08% | 22,34 | 22,68 | 20,71 | 51.199,00 |
| 18 Mar 2024 | 22,44 | 0,860 | 3,99% | 21,82 | 22,85 | 20,24 | 73.307,00 |
| 17 Mar 2024 | 21,58 | -1,41 | -6,13% | 22,99 | 23,63 | 21,09 | 109.419,00 |
| 16 Mar 2024 | 22,99 | -1,75 | -7,07% | 24,73 | 25,00 | 21,34 | 225.889,00 |
| 15 Mar 2024 | 24,74 | -1,03 | -4,00% | 25,67 | 25,88 | 23,47 | 119.799,00 |
| 14 Mar 2024 | 25,77 | 0,290 | 1,14% | 25,52 | 28,74 | 24,93 | 185.625,00 |
| 13 Mar 2024 | 25,48 | -0,590 | -2,26% | 26,15 | 26,43 | 23,62 | 203.509,00 |
| 12 Mar 2024 | 26,07 | -0,020 | -0,08% | 26,00 | 26,34 | 24,11 | 388.149,00 |
| 11 Mar 2024 | 26,09 | 0,830 | 3,29% | 25,17 | 27,30 | 24,77 | 230.504,00 |
| 10 Mar 2024 | 25,26 | 0,180 | 0,72% | 25,02 | 25,77 | 24,78 | 107.723,00 |
| 09 Mar 2024 | 25,08 | -0,290 | -1,14% | 25,56 | 27,39 | 18,80 | 241.760,00 |
| 08 Mar 2024 | 25,37 | -0,380 | -1,48% | 25,96 | 26,30 | 24,32 | 287.821,00 |
| 07 Mar 2024 | 25,75 | 0,300 | 1,18% | 25,14 | 27,94 | 25,01 | 369.377,00 |
| 06 Mar 2024 | 25,45 | 3,72 | 17,12% | 21,60 | 30,52 | 19,81 | 814.671,00 |
| 05 Mar 2024 | 21,73 | -0,450 | -2,03% | 22,31 | 22,60 | 20,10 | 165.086,00 |
| 04 Mar 2024 | 22,18 | -0,460 | -2,03% | 22,59 | 24,04 | 20,55 | 166.189,00 |
| 03 Mar 2024 | 22,64 | 1,13 | 5,25% | 21,53 | 22,78 | 21,28 | 117.978,00 |
| 02 Mar 2024 | 21,51 | 0,500 | 2,38% | 20,99 | 21,60 | 20,78 | 89.215,00 |
| 01 Mar 2024 | 21,01 | -0,240 | -1,13% | 21,15 | 23,28 | 20,51 | 267.556,00 |
| 29 Feb 2024 | 21,25 | -0,920 | -4,15% | 22,18 | 23,45 | 18,53 | 244.193,00 |
| 28 Feb 2024 | 22,17 | 0,040 | 0,18% | 22,28 | 22,80 | 21,49 | 138.864,00 |
| 27 Feb 2024 | 22,13 | -0,540 | -2,38% | 22,50 | 22,89 | 21,35 | 161.947,00 |
| 26 Feb 2024 | 22,67 | 1,21 | 5,64% | 21,48 | 22,69 | 21,29 | 202.423,00 |
| 25 Feb 2024 | 21,46 | 0,430 | 2,04% | 20,98 | 21,99 | 20,48 | 157.201,00 |
| 24 Feb 2024 | 21,03 | -0,390 | -1,82% | 21,49 | 21,69 | 20,45 | 112.575,00 |
| 23 Feb 2024 | 21,42 | -0,960 | -4,29% | 22,32 | 22,67 | 21,34 | 163.583,00 |
| 22 Feb 2024 | 22,38 | -0,650 | -2,82% | 22,88 | 23,47 | 21,51 | 152.518,00 |
|
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 |
