Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 25 Mag 2024 | 20,18 | -0,400 | -1,94% | 20,54 | 20,70 | 19,41 | 41.909,00 |
| 24 Mag 2024 | 20,57 | -0,830 | -3,89% | 21,61 | 21,74 | 19,79 | 37.031,00 |
| 23 Mag 2024 | 21,41 | -0,340 | -1,56% | 21,80 | 21,88 | 21,07 | 18.669,00 |
| 22 Mag 2024 | 21,75 | -0,350 | -1,58% | 22,03 | 22,59 | 21,64 | 32.356,00 |
| 21 Mag 2024 | 22,09 | 3,08 | 16,21% | 18,05 | 22,33 | 9,06 | 72.912,00 |
| 20 Mag 2024 | 19,01 | -0,670 | -3,41% | 19,70 | 19,86 | 18,96 | 28.206,00 |
| 19 Mag 2024 | 19,68 | 0,230 | 1,17% | 19,44 | 19,89 | 19,34 | 20.109,00 |
| 18 Mag 2024 | 19,46 | 0,890 | 4,80% | 18,50 | 19,98 | 18,40 | 22.465,00 |
| 17 Mag 2024 | 18,57 | -0,010 | -0,08% | 18,62 | 18,95 | 17,97 | 19.924,00 |
| 16 Mag 2024 | 18,58 | 1,61 | 9,50% | 16,98 | 18,85 | 16,74 | 47.247,00 |
| 15 Mag 2024 | 16,97 | -1,02 | -5,67% | 18,05 | 18,17 | 16,89 | 59.146,00 |
| 14 Mag 2024 | 17,99 | -0,790 | -4,23% | 19,12 | 21,15 | 8,56 | 32.824,00 |
| 13 Mag 2024 | 18,78 | -0,130 | -0,70% | 18,93 | 19,25 | 18,58 | 17.128,00 |
| 12 Mag 2024 | 18,91 | -0,880 | -4,43% | 19,82 | 20,02 | 18,91 | 53.283,00 |
| 11 Mag 2024 | 19,79 | 0,600 | 3,11% | 19,09 | 21,50 | 19,08 | 95.360,00 |
| 10 Mag 2024 | 19,19 | 0,570 | 3,07% | 18,70 | 19,36 | 18,26 | 26.105,00 |
| 09 Mag 2024 | 18,62 | -1,22 | -6,13% | 19,80 | 20,05 | 18,34 | 33.517,00 |
| 08 Mag 2024 | 19,84 | -0,420 | -2,09% | 20,45 | 20,97 | 19,73 | 41.518,00 |
| 07 Mag 2024 | 20,26 | 0,920 | 4,78% | 19,12 | 21,15 | 9,06 | 35.083,00 |
| 06 Mag 2024 | 19,34 | -0,280 | -1,44% | 19,80 | 19,80 | 19,01 | 19.528,00 |
| 05 Mag 2024 | 19,62 | -0,330 | -1,66% | 19,91 | 20,05 | 19,45 | 13.430,00 |
| 04 Mag 2024 | 19,95 | 1,23 | 6,56% | 18,75 | 20,02 | 18,29 | 32.870,00 |
| 03 Mag 2024 | 18,72 | -0,230 | -1,23% | 18,90 | 18,96 | 18,06 | 30.996,00 |
| 02 Mag 2024 | 18,96 | -0,030 | -0,15% | 18,98 | 19,30 | 17,66 | 55.638,00 |
| 01 Mag 2024 | 18,98 | -1,61 | -7,82% | 20,61 | 20,85 | 18,25 | 67.270,00 |
| 30 Apr 2024 | 20,59 | 0,020 | 0,10% | 19,12 | 21,15 | 9,06 | 28.535,00 |
| 29 Apr 2024 | 20,57 | -0,080 | -0,40% | 20,56 | 21,29 | 20,53 | 11.078,00 |
| 28 Apr 2024 | 20,65 | 0,250 | 1,25% | 20,44 | 20,92 | 19,88 | 18.776,00 |
| 27 Apr 2024 | 20,40 | -0,830 | -3,89% | 21,19 | 21,35 | 20,34 | 19.245,00 |
| 26 Apr 2024 | 21,23 | -0,020 | -0,07% | 21,23 | 21,64 | 20,53 | 26.641,00 |
| 25 Apr 2024 | 21,24 | -1,28 | -5,67% | 22,61 | 23,62 | 21,03 | 42.917,00 |
| 24 Apr 2024 | 22,52 | -0,720 | -3,10% | 23,29 | 23,57 | 22,33 | 30.652,00 |
| 23 Apr 2024 | 23,24 | 0,380 | 1,65% | 19,12 | 23,41 | 9,13 | 31.837,00 |
| 22 Apr 2024 | 22,86 | -1,21 | -5,02% | 24,11 | 24,11 | 22,51 | 27.262,00 |
| 21 Apr 2024 | 24,07 | 1,20 | 5,26% | 23,01 | 24,16 | 22,17 | 33.861,00 |
| 20 Apr 2024 | 22,87 | 0,640 | 2,87% | 22,15 | 23,11 | 20,29 | 33.710,00 |
| 19 Apr 2024 | 22,23 | 1,28 | 6,09% | 21,01 | 23,21 | 19,90 | 48.698,00 |
| 18 Apr 2024 | 20,95 | 0,820 | 4,06% | 20,11 | 22,64 | 19,52 | 90.603,00 |
| 17 Apr 2024 | 20,14 | 0,480 | 2,47% | 19,52 | 20,50 | 18,71 | 60.774,00 |
| 16 Apr 2024 | 19,65 | -1,45 | -6,88% | 19,12 | 22,07 | 18,43 | 89.753,00 |
| 15 Apr 2024 | 21,10 | 1,93 | 10,08% | 19,12 | 21,36 | 18,43 | 122.611,00 |
| 14 Apr 2024 | 19,17 | -2,37 | -10,99% | 21,56 | 21,87 | 16,50 | 156.396,00 |
| 13 Apr 2024 | 21,54 | -3,87 | -15,23% | 25,58 | 25,92 | 19,80 | 193.387,00 |
| 12 Apr 2024 | 25,41 | -0,940 | -3,57% | 26,36 | 26,84 | 25,18 | 21.082,00 |
| 11 Apr 2024 | 26,35 | 0,190 | 0,74% | 26,10 | 26,76 | 25,23 | 23.383,00 |
| 10 Apr 2024 | 26,15 | -1,94 | -6,91% | 28,09 | 28,35 | 26,02 | 58.423,00 |
| 09 Apr 2024 | 28,09 | 0,340 | 1,23% | 30,19 | 30,56 | 27,07 | 28.119,00 |
| 08 Apr 2024 | 27,75 | 0,290 | 1,07% | 27,39 | 28,56 | 27,33 | 24.588,00 |
| 07 Apr 2024 | 27,46 | 0,370 | 1,36% | 26,84 | 28,10 | 26,65 | 39.895,00 |
| 06 Apr 2024 | 27,09 | 1,27 | 4,90% | 25,88 | 27,48 | 24,36 | 57.897,00 |
| 05 Apr 2024 | 25,82 | -0,290 | -1,13% | 26,09 | 26,93 | 25,29 | 33.465,00 |
| 04 Apr 2024 | 26,12 | 0,090 | 0,34% | 25,69 | 27,50 | 25,15 | 37.426,00 |
| 03 Apr 2024 | 26,03 | -1,30 | -4,76% | 27,24 | 27,24 | 24,84 | 43.404,00 |
| 02 Apr 2024 | 27,33 | -1,57 | -5,42% | 30,19 | 30,56 | 9,19 | 56.413,00 |
| 01 Apr 2024 | 28,90 | 0,570 | 2,01% | 28,26 | 29,60 | 28,26 | 25.805,00 |
| 31 Mar 2024 | 28,33 | -0,720 | -2,46% | 29,03 | 29,35 | 28,23 | 22.994,00 |
| 30 Mar 2024 | 29,04 | -1,39 | -4,57% | 30,43 | 30,65 | 28,78 | 31.813,00 |
| 29 Mar 2024 | 30,43 | 0,490 | 1,63% | 30,07 | 30,70 | 29,52 | 30.789,00 |
| 28 Mar 2024 | 29,94 | -0,630 | -2,06% | 30,55 | 31,22 | 29,54 | 36.673,00 |
| 27 Mar 2024 | 30,57 | 0,900 | 3,05% | 29,72 | 32,34 | 29,70 | 66.335,00 |
| 26 Mar 2024 | 29,67 | 0,660 | 2,27% | 30,19 | 30,56 | 27,07 | 113.139,00 |
| 25 Mar 2024 | 29,01 | 1,11 | 3,99% | 27,95 | 29,13 | 27,74 | 22.516,00 |
| 24 Mar 2024 | 27,90 | 0,00 | -0,01% | 27,90 | 28,82 | 27,50 | 25.503,00 |
| 23 Mar 2024 | 27,90 | -1,39 | -4,74% | 29,34 | 29,81 | 27,34 | 74.671,00 |
| 22 Mar 2024 | 29,29 | -1,37 | -4,48% | 30,79 | 30,95 | 29,27 | 42.741,00 |
| 21 Mar 2024 | 30,66 | 2,50 | 8,86% | 28,23 | 30,83 | 27,12 | 73.416,00 |
| 20 Mar 2024 | 28,16 | -1,95 | -6,48% | 30,19 | 30,56 | 27,07 | 88.863,00 |
| 19 Mar 2024 | 30,12 | -3,19 | -9,58% | 26,09 | 33,18 | 9,35 | 95.264,00 |
| 18 Mar 2024 | 33,31 | 1,33 | 4,17% | 32,37 | 34,07 | 31,03 | 103.506,00 |
| 17 Mar 2024 | 31,97 | -2,90 | -8,32% | 34,71 | 38,26 | 31,42 | 124.987,00 |
| 16 Mar 2024 | 34,87 | -2,83 | -7,51% | 26,09 | 35,90 | 26,04 | 152.165,00 |
| 15 Mar 2024 | 37,71 | 0,00 | -0,01% | 37,71 | 41,32 | 36,28 | 126.444,00 |
| 14 Mar 2024 | 37,71 | -2,30 | -5,75% | 40,15 | 40,93 | 37,28 | 160.624,00 |
| 13 Mar 2024 | 40,01 | 7,20 | 21,94% | 32,81 | 40,62 | 32,27 | 210.682,00 |
| 12 Mar 2024 | 32,81 | 1,93 | 6,25% | 26,09 | 34,27 | 26,04 | 99.745,00 |
| 11 Mar 2024 | 30,88 | -0,840 | -2,66% | 31,95 | 32,04 | 30,20 | 40.432,00 |
| 10 Mar 2024 | 31,72 | -0,670 | -2,06% | 32,34 | 33,19 | 31,65 | 58.764,00 |
| 09 Mar 2024 | 32,39 | -1,11 | -3,33% | 33,81 | 34,71 | 31,96 | 55.010,00 |
| 08 Mar 2024 | 33,50 | 3,09 | 10,16% | 30,80 | 35,07 | 30,72 | 96.999,00 |
| 07 Mar 2024 | 30,41 | 0,570 | 1,90% | 29,59 | 31,15 | 28,24 | 99.327,00 |
| 06 Mar 2024 | 29,85 | -2,36 | -7,31% | 31,82 | 33,51 | 25,94 | 84.816,00 |
| 05 Mar 2024 | 32,20 | 0,030 | 0,09% | 26,09 | 33,05 | 26,04 | 90.135,00 |
| 04 Mar 2024 | 32,17 | -1,56 | -4,64% | 33,60 | 33,92 | 31,74 | 61.021,00 |
| 03 Mar 2024 | 33,74 | -2,01 | -5,61% | 35,93 | 36,41 | 33,43 | 171.730,00 |
| 02 Mar 2024 | 35,74 | 3,21 | 9,88% | 32,39 | 36,08 | 32,18 | 97.768,00 |
| 01 Mar 2024 | 32,53 | -0,950 | -2,83% | 33,20 | 35,53 | 31,69 | 124.156,00 |
| 29 Feb 2024 | 33,48 | 1,91 | 6,05% | 31,59 | 33,96 | 29,65 | 202.039,00 |
| 28 Feb 2024 | 31,57 | 2,73 | 9,48% | 28,80 | 31,64 | 27,23 | 109.931,00 |
| 27 Feb 2024 | 28,83 | 0,540 | 1,92% | 26,09 | 29,59 | 6,73 | 60.365,00 |
| 26 Feb 2024 | 28,29 | 0,870 | 3,16% | 27,29 | 28,33 | 26,51 | 30.744,00 |
| 25 Feb 2024 | 27,42 | 1,33 | 5,11% | 25,85 | 27,55 | 25,70 | 28.143,00 |
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 |
