Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 13 Mag 2024 | 21,33 | 0,160 | 0,76% | 21,13 | 21,44 | 21,06 | 1.204,00 |
| 12 Mag 2024 | 21,17 | 0,150 | 0,71% | 21,08 | 21,50 | 21,01 | 843,00 |
| 11 Mag 2024 | 21,02 | -1,08 | -4,89% | 22,06 | 22,17 | 20,87 | 2.328,00 |
| 10 Mag 2024 | 22,10 | 0,640 | 2,98% | 21,46 | 22,12 | 21,46 | 1.761,00 |
| 09 Mag 2024 | 21,46 | -0,340 | -1,56% | 21,80 | 24,15 | 21,34 | 8.362,00 |
| 08 Mag 2024 | 21,80 | 0,240 | 1,11% | 21,50 | 22,29 | 21,40 | 1.908,00 |
| 07 Mag 2024 | 21,56 | -0,530 | -2,40% | 22,01 | 22,99 | 21,56 | 1.386,00 |
| 06 Mag 2024 | 22,09 | 0,560 | 2,60% | 21,53 | 22,18 | 21,12 | 674,00 |
| 05 Mag 2024 | 21,53 | 0,010 | 0,05% | 21,46 | 21,83 | 21,42 | 935,00 |
| 04 Mag 2024 | 21,52 | 1,01 | 4,92% | 20,51 | 21,80 | 20,30 | 2.129,00 |
| 03 Mag 2024 | 20,51 | 0,260 | 1,28% | 20,25 | 20,67 | 19,85 | 2.402,00 |
| 02 Mag 2024 | 20,25 | -0,090 | -0,44% | 20,34 | 20,37 | 19,27 | 2.528,00 |
| 01 Mag 2024 | 20,34 | -1,74 | -7,88% | 21,91 | 22,21 | 19,91 | 5.389,00 |
| 30 Apr 2024 | 22,08 | -0,170 | -0,76% | 22,58 | 22,77 | 21,45 | 2.756,00 |
| 29 Apr 2024 | 22,25 | 0,190 | 0,86% | 22,08 | 23,79 | 21,91 | 4.512,00 |
| 28 Apr 2024 | 22,06 | 0,350 | 1,61% | 21,71 | 22,59 | 21,13 | 6.096,00 |
| 27 Apr 2024 | 21,71 | 0,540 | 2,55% | 21,15 | 22,99 | 20,77 | 1.337,00 |
| 26 Apr 2024 | 21,17 | -0,020 | -0,09% | 21,18 | 21,40 | 20,70 | 1.205,00 |
| 25 Apr 2024 | 21,19 | -1,43 | -6,32% | 22,58 | 22,77 | 20,97 | 2.023,00 |
| 24 Apr 2024 | 22,62 | -0,470 | -2,04% | 22,91 | 22,99 | 22,44 | 1.133,00 |
| 23 Apr 2024 | 23,09 | 0,880 | 3,96% | 22,21 | 23,16 | 22,11 | 919,00 |
| 22 Apr 2024 | 22,21 | -0,410 | -1,81% | 22,57 | 22,90 | 21,92 | 1.133,00 |
| 21 Apr 2024 | 22,62 | 1,55 | 7,36% | 21,11 | 22,77 | 21,02 | 1.759,00 |
| 20 Apr 2024 | 21,07 | -0,030 | -0,14% | 21,02 | 21,42 | 19,47 | 3.934,00 |
| 19 Apr 2024 | 21,10 | 0,660 | 3,23% | 20,47 | 21,19 | 20,04 | 4.320,00 |
| 18 Apr 2024 | 20,44 | -0,740 | -3,49% | 21,18 | 21,41 | 19,90 | 4.717,00 |
| 17 Apr 2024 | 21,18 | -0,040 | -0,19% | 21,22 | 21,59 | 20,21 | 4.190,00 |
| 16 Apr 2024 | 21,22 | -0,660 | -3,02% | 21,76 | 22,62 | 20,61 | 7.139,00 |
| 15 Apr 2024 | 21,88 | 0,900 | 4,29% | 20,90 | 22,20 | 20,00 | 4.620,00 |
| 14 Apr 2024 | 20,98 | -2,74 | -11,55% | 23,72 | 24,12 | 18,99 | 5.856,00 |
| 13 Apr 2024 | 23,72 | -3,24 | -12,02% | 26,96 | 27,11 | 21,80 | 6.009,00 |
| 12 Apr 2024 | 26,96 | 0,300 | 1,13% | 26,66 | 27,50 | 26,60 | 2.153,00 |
| 11 Apr 2024 | 26,66 | 0,860 | 3,33% | 25,80 | 26,71 | 24,91 | 1.904,00 |
| 10 Apr 2024 | 25,80 | -2,22 | -7,92% | 28,02 | 28,15 | 25,80 | 2.140,00 |
| 09 Apr 2024 | 28,02 | 1,60 | 6,06% | 26,57 | 28,47 | 26,13 | 7.730,00 |
| 08 Apr 2024 | 26,42 | 0,200 | 0,76% | 26,22 | 27,23 | 26,22 | 914,00 |
| 07 Apr 2024 | 26,22 | -0,010 | -0,04% | 26,17 | 26,41 | 25,83 | 564,00 |
| 06 Apr 2024 | 26,23 | 0,590 | 2,30% | 26,10 | 26,96 | 25,16 | 1.985,00 |
| 05 Apr 2024 | 25,64 | 1,40 | 5,78% | 24,24 | 26,18 | 23,80 | 1.925,00 |
| 04 Apr 2024 | 24,24 | 0,190 | 0,79% | 23,89 | 24,57 | 23,49 | 1.173,00 |
| 03 Apr 2024 | 24,05 | -2,09 | -8,00% | 26,14 | 26,14 | 23,75 | 2.008,00 |
| 02 Apr 2024 | 26,14 | -0,890 | -3,29% | 26,89 | 27,38 | 25,47 | 825,00 |
| 01 Apr 2024 | 27,03 | 1,06 | 4,08% | 25,97 | 27,09 | 25,97 | 349,00 |
| 31 Mar 2024 | 25,97 | -1,09 | -4,03% | 27,06 | 27,26 | 25,97 | 486,00 |
| 30 Mar 2024 | 27,06 | 1,21 | 4,68% | 25,85 | 27,98 | 25,21 | 2.879,00 |
| 29 Mar 2024 | 25,85 | 0,750 | 2,99% | 25,17 | 26,00 | 24,78 | 628,00 |
| 28 Mar 2024 | 25,10 | -0,310 | -1,22% | 25,41 | 25,54 | 24,49 | 606,00 |
| 27 Mar 2024 | 25,41 | 0,120 | 0,47% | 25,37 | 26,06 | 25,09 | 554,00 |
| 26 Mar 2024 | 25,29 | 0,220 | 0,88% | 24,98 | 25,58 | 24,47 | 3.336,00 |
| 25 Mar 2024 | 25,07 | 0,620 | 2,54% | 24,45 | 25,09 | 24,19 | 488,00 |
| 24 Mar 2024 | 24,45 | 1,28 | 5,52% | 23,17 | 24,88 | 23,17 | 327,00 |
| 23 Mar 2024 | 23,17 | -0,790 | -3,30% | 23,96 | 24,30 | 22,75 | 792,00 |
| 22 Mar 2024 | 23,96 | 0,020 | 0,08% | 23,91 | 24,20 | 23,27 | 2.882,00 |
| 21 Mar 2024 | 23,94 | 2,33 | 10,78% | 21,61 | 23,98 | 21,38 | 1.634,00 |
| 20 Mar 2024 | 21,61 | -2,95 | -12,01% | 24,61 | 24,76 | 21,38 | 1.820,00 |
| 19 Mar 2024 | 24,56 | -0,530 | -2,11% | 24,92 | 25,13 | 23,77 | 1.844,00 |
| 18 Mar 2024 | 25,09 | 1,07 | 4,45% | 24,09 | 25,36 | 23,16 | 807,00 |
| 17 Mar 2024 | 24,02 | -2,07 | -7,93% | 26,14 | 26,30 | 23,58 | 2.033,00 |
| 16 Mar 2024 | 26,09 | -2,37 | -8,33% | 27,49 | 27,83 | 24,13 | 4.260,00 |
| 15 Mar 2024 | 28,46 | 0,00 | 0,00% | 28,50 | 28,56 | 27,37 | 1.708,00 |
| 14 Mar 2024 | 28,46 | 0,00 | 0,00% | 28,46 | 29,24 | 28,14 | 608,00 |
| 13 Mar 2024 | 28,46 | -0,820 | -2,80% | 29,34 | 29,36 | 27,32 | 1.176,00 |
| 12 Mar 2024 | 29,28 | 1,61 | 5,82% | 27,86 | 30,63 | 26,64 | 5.034,00 |
| 11 Mar 2024 | 27,67 | -1,36 | -4,68% | 29,03 | 29,09 | 27,54 | 867,00 |
| 10 Mar 2024 | 29,03 | -0,590 | -1,99% | 29,62 | 30,82 | 28,83 | 720,00 |
| 09 Mar 2024 | 29,62 | -0,010 | -0,03% | 29,63 | 30,72 | 28,76 | 1.745,00 |
| 08 Mar 2024 | 29,63 | 0,380 | 1,30% | 29,28 | 29,90 | 28,52 | 2.281,00 |
| 07 Mar 2024 | 29,25 | 2,01 | 7,38% | 27,06 | 30,16 | 25,97 | 3.349,00 |
| 06 Mar 2024 | 27,24 | -1,22 | -4,29% | 28,67 | 31,00 | 22,86 | 5.884,00 |
| 05 Mar 2024 | 28,46 | 2,02 | 7,64% | 26,41 | 28,99 | 26,41 | 2.294,00 |
| 04 Mar 2024 | 26,44 | -0,890 | -3,26% | 27,33 | 28,36 | 25,45 | 1.448,00 |
| 03 Mar 2024 | 27,33 | 3,48 | 14,59% | 23,92 | 27,41 | 23,92 | 1.850,00 |
| 02 Mar 2024 | 23,85 | 0,890 | 3,88% | 22,86 | 23,89 | 22,86 | 744,00 |
| 01 Mar 2024 | 22,96 | 0,060 | 0,26% | 22,83 | 24,43 | 22,34 | 2.241,00 |
| 29 Feb 2024 | 22,90 | 0,850 | 3,85% | 22,06 | 24,44 | 21,23 | 3.226,00 |
| 28 Feb 2024 | 22,05 | 0,260 | 1,19% | 21,79 | 22,29 | 21,07 | 3.007,00 |
| 27 Feb 2024 | 21,79 | 0,330 | 1,54% | 21,66 | 21,92 | 20,92 | 3.103,00 |
| 26 Feb 2024 | 21,46 | 0,840 | 4,07% | 20,62 | 21,50 | 20,49 | 986,00 |
| 25 Feb 2024 | 20,62 | 0,620 | 3,10% | 20,07 | 20,66 | 20,07 | 409,00 |
| 24 Feb 2024 | 20,00 | -0,360 | -1,77% | 20,36 | 20,36 | 19,80 | 2.426,00 |
| 23 Feb 2024 | 20,36 | -0,290 | -1,40% | 20,63 | 20,81 | 20,17 | 2.276,00 |
| 22 Feb 2024 | 20,65 | -0,780 | -3,64% | 21,41 | 21,61 | 20,00 | 3.315,00 |
| 21 Feb 2024 | 21,43 | -0,300 | -1,38% | 21,89 | 21,89 | 20,71 | 1.667,00 |
| 20 Feb 2024 | 21,73 | 0,690 | 3,28% | 20,96 | 22,13 | 20,85 | 4.683,00 |
| 19 Feb 2024 | 21,04 | 0,240 | 1,15% | 20,80 | 21,19 | 20,59 | 1.502,00 |
| 18 Feb 2024 | 20,80 | -0,470 | -2,21% | 21,27 | 21,27 | 20,22 | 2.610,00 |
| 17 Feb 2024 | 21,27 | 0,040 | 0,19% | 21,23 | 21,79 | 20,78 | 919,00 |
| 16 Feb 2024 | 21,23 | -0,060 | -0,28% | 21,29 | 22,44 | 21,02 | 1.978,00 |
| 15 Feb 2024 | 21,29 | 0,500 | 2,41% | 20,79 | 21,42 | 20,48 | 2.511,00 |
| 14 Feb 2024 | 20,79 | -0,590 | -2,76% | 21,38 | 21,38 | 20,47 | 826,00 |
|
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 |
