Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Apr 2024 | 13,15 | 0,110 | 0,84% | 13,07 | 13,26 | 12,03 | 324.838,00 |
| 19 Apr 2024 | 13,04 | 0,710 | 5,76% | 12,33 | 13,14 | 12,02 | 136.276,00 |
| 18 Apr 2024 | 12,33 | -0,400 | -3,14% | 12,70 | 12,80 | 11,97 | 271.292,00 |
| 17 Apr 2024 | 12,73 | -0,040 | -0,31% | 12,79 | 13,04 | 12,07 | 307.806,00 |
| 16 Apr 2024 | 12,77 | -0,580 | -4,34% | 13,19 | 13,84 | 12,46 | 388.345,00 |
| 15 Apr 2024 | 13,35 | 0,590 | 4,62% | 12,67 | 13,80 | 12,06 | 517.966,00 |
| 14 Apr 2024 | 12,76 | -1,56 | -10,89% | 14,31 | 14,63 | 11,29 | 786.464,00 |
| 13 Apr 2024 | 14,32 | -2,02 | -12,36% | 16,37 | 16,70 | 12,70 | 748.382,00 |
| 12 Apr 2024 | 16,34 | 0,140 | 0,86% | 16,16 | 16,43 | 15,86 | 95.976,00 |
| 11 Apr 2024 | 16,20 | 0,180 | 1,12% | 15,99 | 16,34 | 15,52 | 157.120,00 |
| 10 Apr 2024 | 16,02 | -0,640 | -3,84% | 16,60 | 16,73 | 15,89 | 149.674,00 |
| 09 Apr 2024 | 16,66 | 0,110 | 0,66% | 16,52 | 17,23 | 16,21 | 306.157,00 |
| 08 Apr 2024 | 16,55 | 0,300 | 1,85% | 16,24 | 16,60 | 16,17 | 92.825,00 |
| 07 Apr 2024 | 16,25 | 0,190 | 1,18% | 16,01 | 16,33 | 15,95 | 27.388,00 |
| 06 Apr 2024 | 16,06 | -0,330 | -2,01% | 16,39 | 16,41 | 15,58 | 154.166,00 |
| 05 Apr 2024 | 16,39 | -0,010 | -0,06% | 16,32 | 16,85 | 16,06 | 133.032,00 |
| 04 Apr 2024 | 16,40 | -0,330 | -1,97% | 16,69 | 17,05 | 14,85 | 187.546,00 |
| 03 Apr 2024 | 16,73 | -0,430 | -2,51% | 17,13 | 17,26 | 16,21 | 233.705,00 |
| 02 Apr 2024 | 17,16 | -0,550 | -3,11% | 17,76 | 17,89 | 16,61 | 167.790,00 |
| 01 Apr 2024 | 17,71 | 0,140 | 0,80% | 17,56 | 17,95 | 17,52 | 31.512,00 |
| 31 Mar 2024 | 17,57 | -0,080 | -0,45% | 17,60 | 17,89 | 17,42 | 120.253,00 |
| 30 Mar 2024 | 17,65 | -0,110 | -0,62% | 17,73 | 17,89 | 17,36 | 92.516,00 |
| 29 Mar 2024 | 17,76 | -0,090 | -0,50% | 17,79 | 19,00 | 17,60 | 253.316,00 |
| 28 Mar 2024 | 17,85 | -0,660 | -3,57% | 18,47 | 18,64 | 17,55 | 236.354,00 |
| 27 Mar 2024 | 18,51 | 0,730 | 4,11% | 17,84 | 19,12 | 17,82 | 142.023,00 |
| 26 Mar 2024 | 17,78 | 0,640 | 3,73% | 17,08 | 17,98 | 17,00 | 338.674,00 |
| 25 Mar 2024 | 17,14 | 0,350 | 2,08% | 16,73 | 17,25 | 16,64 | 49.666,00 |
| 24 Mar 2024 | 16,79 | -0,060 | -0,36% | 16,99 | 17,12 | 16,58 | 77.683,00 |
| 23 Mar 2024 | 16,85 | -0,120 | -0,71% | 16,95 | 17,12 | 16,03 | 104.235,00 |
| 22 Mar 2024 | 16,97 | 0,170 | 1,01% | 16,79 | 17,43 | 16,35 | 307.735,00 |
| 21 Mar 2024 | 16,80 | 1,27 | 8,18% | 15,51 | 16,97 | 14,96 | 410.471,00 |
| 20 Mar 2024 | 15,53 | -1,33 | -7,89% | 16,84 | 16,97 | 15,19 | 288.445,00 |
| 19 Mar 2024 | 16,86 | -0,280 | -1,63% | 17,07 | 17,91 | 16,60 | 124.906,00 |
| 18 Mar 2024 | 17,14 | 0,530 | 3,19% | 16,72 | 17,90 | 15,93 | 304.682,00 |
| 17 Mar 2024 | 16,61 | -1,48 | -8,18% | 18,01 | 18,22 | 16,35 | 304.753,00 |
| 16 Mar 2024 | 18,09 | -1,19 | -6,17% | 19,22 | 19,31 | 16,93 | 1.121.801,00 |
| 15 Mar 2024 | 19,28 | 0,320 | 1,69% | 18,96 | 20,09 | 18,26 | 788.420,00 |
| 14 Mar 2024 | 18,96 | 0,040 | 0,21% | 18,92 | 19,20 | 18,47 | 144.094,00 |
| 13 Mar 2024 | 18,92 | -0,510 | -2,62% | 19,43 | 19,54 | 17,90 | 296.545,00 |
| 12 Mar 2024 | 19,43 | -0,310 | -1,57% | 20,05 | 20,92 | 18,92 | 1.142.290,00 |
| 11 Mar 2024 | 19,74 | 1,45 | 7,93% | 18,26 | 20,09 | 17,73 | 499.264,00 |
| 10 Mar 2024 | 18,29 | 0,250 | 1,39% | 18,01 | 18,62 | 18,00 | 176.419,00 |
| 09 Mar 2024 | 18,04 | -0,350 | -1,90% | 18,38 | 18,65 | 17,54 | 409.505,00 |
| 08 Mar 2024 | 18,39 | -0,020 | -0,11% | 18,45 | 18,72 | 17,97 | 132.962,00 |
| 07 Mar 2024 | 18,41 | 0,860 | 4,90% | 17,48 | 18,50 | 16,97 | 430.496,00 |
| 06 Mar 2024 | 17,55 | -1,26 | -6,70% | 18,83 | 19,38 | 15,10 | 1.257.013,00 |
| 05 Mar 2024 | 18,81 | -0,080 | -0,42% | 18,87 | 19,25 | 18,27 | 346.827,00 |
| 04 Mar 2024 | 18,89 | -0,890 | -4,50% | 19,67 | 19,86 | 17,89 | 233.940,00 |
| 03 Mar 2024 | 19,78 | 1,28 | 6,92% | 18,48 | 20,01 | 18,41 | 467.097,00 |
| 02 Mar 2024 | 18,50 | 0,620 | 3,47% | 17,82 | 18,55 | 17,81 | 374.568,00 |
| 01 Mar 2024 | 17,88 | 0,00 | 0,00% | 17,86 | 18,86 | 17,32 | 582.827,00 |
| 29 Feb 2024 | 17,88 | 0,330 | 1,88% | 17,54 | 19,27 | 16,40 | 505.794,00 |
| 28 Feb 2024 | 17,55 | 0,010 | 0,06% | 17,53 | 17,91 | 17,22 | 361.715,00 |
| 27 Feb 2024 | 17,54 | 0,250 | 1,45% | 17,30 | 17,75 | 16,71 | 169.980,00 |
| 26 Feb 2024 | 17,29 | 0,170 | 0,99% | 17,11 | 17,42 | 16,96 | 67.276,00 |
| 25 Feb 2024 | 17,12 | 0,530 | 3,19% | 16,61 | 17,16 | 16,41 | 85.839,00 |
| 24 Feb 2024 | 16,59 | -0,170 | -1,01% | 16,79 | 16,89 | 16,26 | 113.864,00 |
| 23 Feb 2024 | 16,76 | -0,410 | -2,39% | 17,15 | 17,53 | 16,70 | 275.821,00 |
| 22 Feb 2024 | 17,17 | -0,700 | -3,92% | 17,81 | 17,86 | 16,66 | 156.677,00 |
| 21 Feb 2024 | 17,87 | -0,530 | -2,88% | 18,39 | 18,46 | 17,09 | 193.263,00 |
| 20 Feb 2024 | 18,40 | -0,210 | -1,13% | 18,61 | 18,77 | 18,26 | 325.127,00 |
| 19 Feb 2024 | 18,61 | 0,00 | 0,00% | 18,61 | 18,93 | 18,34 | 121.863,00 |
| 18 Feb 2024 | 18,61 | 0,470 | 2,59% | 18,14 | 18,82 | 17,83 | 254.927,00 |
| 17 Feb 2024 | 18,14 | -0,370 | -2,00% | 18,52 | 18,89 | 17,79 | 278.234,00 |
| 16 Feb 2024 | 18,51 | -0,410 | -2,17% | 18,89 | 19,14 | 18,27 | 390.026,00 |
| 15 Feb 2024 | 18,92 | 0,380 | 2,05% | 18,61 | 19,11 | 18,41 | 276.126,00 |
| 14 Feb 2024 | 18,54 | -0,450 | -2,37% | 18,94 | 19,10 | 18,11 | 587.791,00 |
| 13 Feb 2024 | 18,99 | 0,460 | 2,48% | 18,77 | 19,35 | 18,25 | 256.150,00 |
| 12 Feb 2024 | 18,53 | 1,11 | 6,37% | 17,60 | 19,10 | 17,39 | 385.194,00 |
| 11 Feb 2024 | 17,42 | 0,520 | 3,08% | 16,91 | 17,50 | 16,41 | 335.673,00 |
| 10 Feb 2024 | 16,90 | -0,020 | -0,12% | 16,95 | 17,28 | 16,73 | 203.605,00 |
| 09 Feb 2024 | 16,92 | -0,610 | -3,48% | 17,47 | 17,88 | 16,70 | 471.128,00 |
| 08 Feb 2024 | 17,53 | 0,570 | 3,36% | 16,98 | 17,70 | 16,77 | 265.790,00 |
| 07 Feb 2024 | 16,96 | -0,820 | -4,61% | 17,81 | 18,00 | 16,92 | 596.918,00 |
| 06 Feb 2024 | 17,78 | 0,900 | 5,33% | 16,84 | 18,48 | 16,51 | 622.901,00 |
| 05 Feb 2024 | 16,88 | 0,570 | 3,49% | 16,40 | 17,33 | 16,20 | 474.658,00 |
| 04 Feb 2024 | 16,31 | -0,140 | -0,85% | 16,52 | 16,81 | 16,21 | 329.903,00 |
| 03 Feb 2024 | 16,45 | 0,720 | 4,58% | 15,76 | 17,49 | 15,73 | 1.208.721,00 |
| 02 Feb 2024 | 15,73 | 1,49 | 10,46% | 14,27 | 15,96 | 14,02 | 810.029,00 |
| 01 Feb 2024 | 14,24 | 0,010 | 0,07% | 14,28 | 14,85 | 13,94 | 474.836,00 |
| 31 Gen 2024 | 14,23 | 0,380 | 2,74% | 13,83 | 14,58 | 13,75 | 348.639,00 |
| 30 Gen 2024 | 13,85 | 0,500 | 3,75% | 13,31 | 13,94 | 13,20 | 251.990,00 |
| 29 Gen 2024 | 13,35 | 0,120 | 0,91% | 13,21 | 13,57 | 13,08 | 210.866,00 |
| 28 Gen 2024 | 13,23 | 0,160 | 1,22% | 13,09 | 13,28 | 12,99 | 133.486,00 |
| 27 Gen 2024 | 13,07 | 0,350 | 2,75% | 12,65 | 13,17 | 12,59 | 217.951,00 |
| 26 Gen 2024 | 12,72 | -0,370 | -2,83% | 13,07 | 13,11 | 12,47 | 139.353,00 |
| 25 Gen 2024 | 13,09 | -0,010 | -0,08% | 13,16 | 13,26 | 12,78 | 237.507,00 |
| 24 Gen 2024 | 13,10 | -0,250 | -1,87% | 13,41 | 13,66 | 12,47 | 436.044,00 |
| 23 Gen 2024 | 13,35 | -0,840 | -5,92% | 14,16 | 14,64 | 13,00 | 335.803,00 |
| 22 Gen 2024 | 14,19 | -0,280 | -1,94% | 14,46 | 14,74 | 14,12 | 164.320,00 |
| 21 Gen 2024 | 14,47 | -0,280 | -1,90% | 14,76 | 15,19 | 14,15 | 386.383,00 |
|
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 |
