Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 08 Giu 2024 | 21,85 | -2,20 | -9,15% | 24,03 | 24,85 | 19,85 | 1.906.339,00 |
| 07 Giu 2024 | 24,05 | -1,23 | -4,87% | 25,24 | 25,80 | 23,80 | 1.156.913,00 |
| 06 Giu 2024 | 25,28 | 0,230 | 0,92% | 25,01 | 25,81 | 23,72 | 2.101.194,00 |
| 05 Giu 2024 | 25,05 | -0,110 | -0,44% | 25,17 | 25,62 | 24,74 | 826.761,00 |
| 04 Giu 2024 | 25,16 | -1,33 | -5,02% | 26,33 | 26,66 | 25,03 | 1.333.122,00 |
| 03 Giu 2024 | 26,49 | -1,91 | -6,73% | 28,42 | 29,77 | 25,96 | 1.947.688,00 |
| 02 Giu 2024 | 28,40 | 2,31 | 8,85% | 25,88 | 29,58 | 25,47 | 2.796.842,00 |
| 01 Giu 2024 | 26,09 | 0,530 | 2,07% | 25,58 | 26,64 | 24,65 | 1.722.983,00 |
| 31 Mag 2024 | 25,56 | 0,830 | 3,36% | 24,66 | 26,12 | 24,30 | 1.668.432,00 |
| 30 Mag 2024 | 24,73 | -1,44 | -5,50% | 26,05 | 26,55 | 24,49 | 1.470.723,00 |
| 29 Mag 2024 | 26,17 | 1,04 | 4,14% | 25,05 | 28,50 | 23,92 | 5.367.226,00 |
| 28 Mag 2024 | 25,13 | -0,620 | -2,41% | 25,78 | 28,20 | 24,92 | 3.332.990,00 |
| 27 Mag 2024 | 25,75 | 2,87 | 12,54% | 22,87 | 28,01 | 22,80 | 3.889.282,00 |
| 26 Mag 2024 | 22,88 | -0,640 | -2,72% | 23,56 | 25,12 | 22,68 | 2.023.296,00 |
| 25 Mag 2024 | 23,52 | -0,160 | -0,68% | 23,97 | 26,10 | 22,22 | 3.361.541,00 |
| 24 Mag 2024 | 23,68 | 1,71 | 7,78% | 21,91 | 25,49 | 20,80 | 7.377.645,00 |
| 23 Mag 2024 | 21,97 | 0,510 | 2,38% | 21,44 | 22,72 | 20,72 | 3.148.158,00 |
| 22 Mag 2024 | 21,46 | 3,90 | 22,21% | 17,56 | 22,18 | 17,31 | 8.492.200,00 |
| 21 Mag 2024 | 17,56 | 3,22 | 22,45% | 14,36 | 18,21 | 14,09 | 1.693.847,00 |
| 20 Mag 2024 | 14,34 | -0,880 | -5,78% | 15,19 | 15,44 | 14,21 | 405.403,00 |
| 19 Mag 2024 | 15,22 | 0,450 | 3,05% | 14,77 | 15,32 | 14,65 | 476.174,00 |
| 18 Mag 2024 | 14,77 | 0,680 | 4,83% | 14,09 | 15,30 | 13,87 | 895.866,00 |
| 17 Mag 2024 | 14,09 | -0,330 | -2,29% | 14,38 | 14,53 | 13,71 | 401.869,00 |
| 16 Mag 2024 | 14,42 | 1,08 | 8,10% | 13,34 | 14,49 | 13,25 | 507.842,00 |
| 15 Mag 2024 | 13,34 | -0,450 | -3,26% | 13,78 | 14,03 | 13,29 | 493.285,00 |
| 14 Mag 2024 | 13,79 | -0,050 | -0,36% | 13,77 | 14,20 | 13,12 | 592.520,00 |
| 13 Mag 2024 | 13,84 | -0,090 | -0,65% | 13,95 | 14,18 | 13,76 | 236.045,00 |
| 12 Mag 2024 | 13,93 | 0,060 | 0,43% | 13,82 | 14,27 | 13,75 | 270.751,00 |
| 11 Mag 2024 | 13,87 | -0,690 | -4,74% | 14,56 | 14,74 | 13,52 | 508.779,00 |
| 10 Mag 2024 | 14,56 | 0,350 | 2,46% | 14,27 | 14,76 | 13,84 | 407.664,00 |
| 09 Mag 2024 | 14,21 | -0,230 | -1,59% | 14,39 | 14,65 | 13,93 | 489.860,00 |
| 08 Mag 2024 | 14,44 | -0,380 | -2,56% | 14,85 | 15,04 | 14,27 | 520.443,00 |
| 07 Mag 2024 | 14,82 | -0,920 | -5,84% | 15,75 | 16,10 | 14,77 | 714.065,00 |
| 06 Mag 2024 | 15,74 | 0,260 | 1,68% | 15,47 | 16,04 | 15,08 | 563.178,00 |
| 05 Mag 2024 | 15,48 | -0,220 | -1,40% | 15,69 | 15,87 | 15,31 | 391.315,00 |
| 04 Mag 2024 | 15,70 | 0,740 | 4,95% | 14,92 | 15,86 | 14,68 | 554.740,00 |
| 03 Mag 2024 | 14,96 | 0,380 | 2,61% | 14,51 | 15,38 | 14,00 | 616.854,00 |
| 02 Mag 2024 | 14,58 | -0,090 | -0,61% | 14,59 | 15,10 | 13,68 | 926.737,00 |
| 01 Mag 2024 | 14,67 | -1,86 | -11,25% | 16,54 | 16,71 | 14,14 | 1.026.441,00 |
| 30 Apr 2024 | 16,53 | 0,290 | 1,79% | 16,36 | 16,75 | 15,59 | 1.529.114,00 |
| 29 Apr 2024 | 16,24 | -0,120 | -0,73% | 16,64 | 17,55 | 16,08 | 1.993.042,00 |
| 28 Apr 2024 | 16,36 | 1,75 | 11,98% | 14,60 | 16,52 | 13,82 | 1.351.696,00 |
| 27 Apr 2024 | 14,61 | -0,050 | -0,34% | 14,65 | 14,86 | 14,24 | 556.550,00 |
| 26 Apr 2024 | 14,66 | -0,070 | -0,48% | 14,73 | 14,98 | 14,11 | 494.039,00 |
| 25 Apr 2024 | 14,73 | -0,710 | -4,60% | 15,42 | 16,08 | 14,48 | 761.142,00 |
| 24 Apr 2024 | 15,44 | -0,360 | -2,28% | 15,79 | 16,20 | 15,28 | 883.826,00 |
| 23 Apr 2024 | 15,80 | 0,880 | 5,90% | 15,06 | 16,21 | 14,86 | 859.766,00 |
| 22 Apr 2024 | 14,92 | -0,430 | -2,80% | 15,34 | 15,43 | 14,62 | 402.374,00 |
| 21 Apr 2024 | 15,35 | 1,41 | 10,11% | 13,87 | 15,51 | 13,67 | 628.306,00 |
| 20 Apr 2024 | 13,94 | 0,490 | 3,64% | 13,45 | 14,11 | 12,33 | 956.781,00 |
| 19 Apr 2024 | 13,45 | 0,190 | 1,43% | 13,28 | 13,83 | 12,91 | 695.947,00 |
| 18 Apr 2024 | 13,26 | -0,200 | -1,49% | 13,43 | 13,80 | 12,60 | 882.702,00 |
| 17 Apr 2024 | 13,46 | -0,080 | -0,59% | 13,55 | 13,76 | 12,85 | 815.217,00 |
| 16 Apr 2024 | 13,54 | -0,410 | -2,94% | 13,90 | 14,69 | 12,90 | 1.289.612,00 |
| 15 Apr 2024 | 13,95 | 1,35 | 10,71% | 12,57 | 14,13 | 12,00 | 2.332.164,00 |
| 14 Apr 2024 | 12,60 | -2,75 | -17,92% | 15,21 | 15,36 | 10,17 | 4.147.270,00 |
| 13 Apr 2024 | 15,35 | -4,43 | -22,40% | 19,77 | 20,00 | 12,57 | 2.627.600,00 |
| 12 Apr 2024 | 19,78 | -0,610 | -2,99% | 20,40 | 20,58 | 19,62 | 471.954,00 |
| 11 Apr 2024 | 20,39 | 0,060 | 0,30% | 20,29 | 20,64 | 19,48 | 851.010,00 |
| 10 Apr 2024 | 20,33 | -2,09 | -9,32% | 22,48 | 22,80 | 20,13 | 1.042.809,00 |
| 09 Apr 2024 | 22,42 | 2,19 | 10,83% | 20,12 | 22,67 | 19,74 | 1.353.618,00 |
| 08 Apr 2024 | 20,23 | 0,560 | 2,85% | 19,65 | 20,28 | 19,63 | 430.663,00 |
| 07 Apr 2024 | 19,67 | 0,300 | 1,55% | 19,37 | 19,87 | 19,23 | 257.491,00 |
| 06 Apr 2024 | 19,37 | -0,370 | -1,87% | 19,79 | 19,86 | 18,57 | 592.492,00 |
| 05 Apr 2024 | 19,74 | 0,220 | 1,13% | 19,45 | 20,24 | 18,96 | 511.949,00 |
| 04 Apr 2024 | 19,52 | 0,410 | 2,15% | 19,07 | 20,21 | 18,33 | 688.241,00 |
| 03 Apr 2024 | 19,11 | -1,72 | -8,26% | 20,80 | 20,84 | 18,84 | 916.724,00 |
| 02 Apr 2024 | 20,83 | -1,58 | -7,05% | 22,34 | 22,48 | 20,20 | 1.041.552,00 |
| 01 Apr 2024 | 22,41 | 0,720 | 3,32% | 21,69 | 22,48 | 21,54 | 648.928,00 |
| 31 Mar 2024 | 21,69 | -0,520 | -2,34% | 22,17 | 22,37 | 21,50 | 421.443,00 |
| 30 Mar 2024 | 22,21 | -0,150 | -0,67% | 22,33 | 22,52 | 21,57 | 620.068,00 |
| 29 Mar 2024 | 22,36 | 0,530 | 2,43% | 21,88 | 23,01 | 21,32 | 1.128.553,00 |
| 28 Mar 2024 | 21,83 | -0,830 | -3,66% | 22,68 | 23,11 | 21,51 | 1.343.898,00 |
| 27 Mar 2024 | 22,66 | -0,040 | -0,18% | 22,72 | 23,43 | 22,10 | 1.268.560,00 |
| 26 Mar 2024 | 22,70 | 0,560 | 2,53% | 22,12 | 24,38 | 21,96 | 2.979.804,00 |
| 25 Mar 2024 | 22,14 | 0,770 | 3,60% | 21,34 | 22,87 | 21,24 | 1.643.557,00 |
| 24 Mar 2024 | 21,37 | 0,670 | 3,24% | 20,81 | 21,82 | 20,53 | 681.115,00 |
| 23 Mar 2024 | 20,70 | -0,310 | -1,48% | 21,05 | 22,51 | 19,99 | 2.585.585,00 |
| 22 Mar 2024 | 21,01 | -0,050 | -0,24% | 21,06 | 21,42 | 20,22 | 1.214.950,00 |
| 21 Mar 2024 | 21,06 | 1,81 | 9,40% | 19,23 | 21,21 | 18,08 | 2.139.494,00 |
| 20 Mar 2024 | 19,25 | -1,98 | -9,33% | 21,33 | 21,54 | 18,79 | 2.457.937,00 |
| 19 Mar 2024 | 21,23 | -1,21 | -5,39% | 22,31 | 22,70 | 20,73 | 1.411.236,00 |
| 18 Mar 2024 | 22,44 | 0,750 | 3,46% | 21,63 | 22,88 | 20,24 | 1.412.920,00 |
| 17 Mar 2024 | 21,69 | -1,29 | -5,61% | 22,98 | 23,65 | 21,10 | 1.573.549,00 |
| 16 Mar 2024 | 22,98 | -1,79 | -7,23% | 24,76 | 25,01 | 21,11 | 2.884.203,00 |
| 15 Mar 2024 | 24,77 | -0,970 | -3,77% | 25,79 | 25,92 | 23,52 | 1.466.692,00 |
| 14 Mar 2024 | 25,74 | 0,260 | 1,02% | 25,52 | 28,80 | 24,87 | 2.952.301,00 |
| 13 Mar 2024 | 25,48 | -0,600 | -2,30% | 26,07 | 26,45 | 23,39 | 2.081.564,00 |
| 12 Mar 2024 | 26,08 | 0,030 | 0,12% | 25,96 | 26,35 | 24,25 | 4.106.391,00 |
| 11 Mar 2024 | 26,05 | 0,840 | 3,33% | 25,09 | 27,21 | 24,69 | 2.813.300,00 |
| 10 Mar 2024 | 25,21 | 0,200 | 0,80% | 24,97 | 25,72 | 24,69 | 1.087.891,00 |
|
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 |
