Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 25 Apr 2024 | 11,59 | -0,610 | -5,00% | 12,22 | 12,55 | 11,59 | 31.763,00 |
| 24 Apr 2024 | 12,20 | -0,410 | -3,25% | 12,50 | 12,62 | 12,16 | 15.823,00 |
| 23 Apr 2024 | 12,61 | 0,460 | 3,79% | 12,79 | 12,94 | 12,18 | 6.927,00 |
| 22 Apr 2024 | 12,15 | 0,100 | 0,83% | 12,05 | 12,26 | 11,80 | 10.634,00 |
| 21 Apr 2024 | 12,05 | 0,730 | 6,45% | 11,30 | 12,17 | 11,17 | 13.115,00 |
| 20 Apr 2024 | 11,32 | 0,130 | 1,16% | 11,17 | 11,40 | 10,30 | 33.828,00 |
| 19 Apr 2024 | 11,19 | 0,630 | 5,97% | 10,57 | 11,24 | 10,30 | 12.875,00 |
| 18 Apr 2024 | 10,56 | -0,320 | -2,94% | 10,82 | 10,93 | 10,25 | 12.613,00 |
| 17 Apr 2024 | 10,88 | -0,020 | -0,18% | 10,90 | 11,08 | 10,32 | 20.296,00 |
| 16 Apr 2024 | 10,90 | -0,470 | -4,13% | 11,31 | 11,74 | 10,66 | 119.607,00 |
| 15 Apr 2024 | 11,37 | 0,400 | 3,65% | 10,89 | 12,20 | 10,39 | 114.572,00 |
| 14 Apr 2024 | 10,97 | -1,27 | -10,38% | 12,24 | 12,85 | 9,63 | 72.977,00 |
| 13 Apr 2024 | 12,24 | -1,67 | -12,01% | 13,98 | 15,74 | 11,04 | 68.111,00 |
| 12 Apr 2024 | 13,91 | 0,020 | 0,14% | 13,89 | 14,04 | 13,58 | 7.316,00 |
| 11 Apr 2024 | 13,89 | 0,240 | 1,76% | 13,68 | 13,99 | 13,32 | 22.744,00 |
| 10 Apr 2024 | 13,65 | -0,610 | -4,28% | 14,25 | 14,34 | 13,61 | 22.424,00 |
| 09 Apr 2024 | 14,26 | 0,150 | 1,06% | 14,12 | 14,77 | 13,86 | 20.436,00 |
| 08 Apr 2024 | 14,11 | 0,230 | 1,66% | 13,82 | 14,14 | 13,82 | 12.594,00 |
| 07 Apr 2024 | 13,88 | 0,160 | 1,17% | 13,69 | 13,94 | 13,65 | 3.670,00 |
| 06 Apr 2024 | 13,72 | -0,310 | -2,21% | 14,04 | 14,04 | 13,39 | 24.815,00 |
| 05 Apr 2024 | 14,03 | 0,020 | 0,14% | 13,97 | 14,42 | 13,76 | 37.463,00 |
| 04 Apr 2024 | 14,01 | -0,300 | -2,10% | 14,28 | 14,59 | 13,76 | 29.566,00 |
| 03 Apr 2024 | 14,31 | -0,370 | -2,52% | 14,65 | 14,73 | 13,90 | 44.601,00 |
| 02 Apr 2024 | 14,68 | -0,340 | -2,26% | 15,08 | 15,20 | 14,25 | 6.944,00 |
| 01 Apr 2024 | 15,02 | 0,110 | 0,74% | 14,99 | 15,26 | 14,87 | 15.241,00 |
| 31 Mar 2024 | 14,91 | -0,130 | -0,86% | 15,03 | 15,25 | 14,88 | 6.409,00 |
| 30 Mar 2024 | 15,04 | -0,160 | -1,05% | 15,18 | 15,27 | 14,84 | 13.942,00 |
| 29 Mar 2024 | 15,20 | -0,070 | -0,46% | 15,28 | 15,67 | 15,07 | 28.519,00 |
| 28 Mar 2024 | 15,27 | -0,480 | -3,05% | 15,77 | 15,89 | 15,00 | 23.134,00 |
| 27 Mar 2024 | 15,75 | 0,550 | 3,62% | 15,21 | 16,28 | 15,21 | 35.504,00 |
| 26 Mar 2024 | 15,20 | 0,490 | 3,33% | 14,65 | 15,33 | 14,59 | 31.387,00 |
| 25 Mar 2024 | 14,71 | 0,310 | 2,15% | 14,53 | 14,77 | 14,29 | 12.796,00 |
| 24 Mar 2024 | 14,40 | -0,020 | -0,14% | 14,60 | 14,67 | 14,23 | 16.562,00 |
| 23 Mar 2024 | 14,42 | -0,110 | -0,76% | 14,53 | 14,66 | 13,76 | 37.060,00 |
| 22 Mar 2024 | 14,53 | 0,160 | 1,11% | 14,37 | 14,95 | 14,01 | 20.576,00 |
| 21 Mar 2024 | 14,37 | 1,12 | 8,45% | 13,28 | 14,48 | 12,83 | 16.370,00 |
| 20 Mar 2024 | 13,25 | -1,20 | -8,30% | 14,37 | 14,42 | 12,98 | 29.293,00 |
| 19 Mar 2024 | 14,45 | -0,170 | -1,16% | 14,62 | 15,27 | 14,17 | 16.953,00 |
| 18 Mar 2024 | 14,62 | 0,410 | 2,89% | 14,28 | 14,76 | 13,68 | 17.786,00 |
| 17 Mar 2024 | 14,21 | -1,20 | -7,79% | 15,36 | 15,53 | 14,00 | 29.954,00 |
| 16 Mar 2024 | 15,41 | -0,990 | -6,04% | 16,41 | 16,46 | 14,50 | 39.235,00 |
| 15 Mar 2024 | 16,40 | 0,230 | 1,42% | 16,24 | 17,14 | 15,68 | 40.645,00 |
| 14 Mar 2024 | 16,17 | 0,130 | 0,81% | 16,06 | 16,31 | 15,77 | 13.592,00 |
| 13 Mar 2024 | 16,04 | -0,370 | -2,25% | 16,41 | 16,57 | 15,32 | 20.501,00 |
| 12 Mar 2024 | 16,41 | -0,270 | -1,62% | 17,00 | 18,87 | 16,13 | 41.635,00 |
| 11 Mar 2024 | 16,68 | 1,08 | 6,92% | 15,55 | 16,95 | 15,08 | 15.620,00 |
| 10 Mar 2024 | 15,60 | 0,260 | 1,69% | 15,34 | 15,80 | 14,93 | 11.737,00 |
| 09 Mar 2024 | 15,34 | -0,350 | -2,23% | 15,73 | 15,90 | 15,00 | 14.184,00 |
| 08 Mar 2024 | 15,69 | -0,070 | -0,44% | 15,80 | 16,00 | 15,40 | 36.399,00 |
| 07 Mar 2024 | 15,76 | 0,810 | 5,42% | 14,94 | 15,82 | 14,52 | 21.958,00 |
| 06 Mar 2024 | 14,95 | -1,14 | -7,09% | 16,10 | 16,52 | 12,71 | 68.898,00 |
| 05 Mar 2024 | 16,09 | -0,080 | -0,49% | 16,15 | 16,45 | 15,62 | 33.593,00 |
| 04 Mar 2024 | 16,17 | -0,760 | -4,49% | 16,85 | 17,00 | 15,50 | 14.449,00 |
| 03 Mar 2024 | 16,93 | 1,07 | 6,75% | 15,81 | 17,13 | 15,81 | 33.255,00 |
| 02 Mar 2024 | 15,86 | 0,550 | 3,59% | 15,28 | 15,86 | 15,28 | 16.570,00 |
| 01 Mar 2024 | 15,31 | 0,310 | 2,07% | 15,00 | 16,08 | 14,75 | 52.413,00 |
| 29 Feb 2024 | 15,00 | 0,020 | 0,13% | 14,98 | 16,32 | 14,50 | 75.479,00 |
| 28 Feb 2024 | 14,98 | 0,010 | 0,07% | 14,97 | 15,20 | 14,35 | 14.136,00 |
| 27 Feb 2024 | 14,97 | 0,200 | 1,35% | 14,77 | 15,17 | 14,29 | 12.041,00 |
| 26 Feb 2024 | 14,77 | 0,130 | 0,89% | 14,63 | 14,86 | 14,50 | 4.695,00 |
| 25 Feb 2024 | 14,64 | 0,470 | 3,32% | 14,18 | 14,65 | 14,03 | 3.525,00 |
| 24 Feb 2024 | 14,17 | -0,130 | -0,91% | 14,33 | 14,42 | 13,90 | 11.034,00 |
| 23 Feb 2024 | 14,30 | -0,380 | -2,59% | 14,70 | 15,00 | 14,30 | 10.226,00 |
| 22 Feb 2024 | 14,68 | -0,620 | -4,05% | 15,26 | 15,27 | 14,30 | 34.258,00 |
| 21 Feb 2024 | 15,30 | -0,450 | -2,86% | 15,85 | 15,85 | 14,64 | 20.071,00 |
| 20 Feb 2024 | 15,75 | -0,140 | -0,88% | 15,94 | 16,03 | 15,60 | 18.332,00 |
| 19 Feb 2024 | 15,89 | -0,030 | -0,19% | 15,92 | 16,16 | 15,73 | 14.739,00 |
| 18 Feb 2024 | 15,92 | 0,570 | 3,71% | 15,35 | 16,10 | 15,29 | 14.532,00 |
| 17 Feb 2024 | 15,35 | -0,440 | -2,79% | 15,79 | 16,10 | 15,15 | 14.829,00 |
| 16 Feb 2024 | 15,79 | -0,300 | -1,86% | 16,09 | 16,78 | 15,63 | 18.283,00 |
| 15 Feb 2024 | 16,09 | 0,280 | 1,77% | 15,84 | 16,21 | 15,70 | 26.068,00 |
| 14 Feb 2024 | 15,81 | -0,340 | -2,11% | 16,15 | 16,85 | 15,51 | 15.898,00 |
| 13 Feb 2024 | 16,15 | 0,360 | 2,28% | 15,84 | 16,51 | 15,42 | 34.208,00 |
| 12 Feb 2024 | 15,79 | 0,930 | 6,26% | 14,97 | 16,32 | 14,87 | 28.550,00 |
| 11 Feb 2024 | 14,86 | 0,460 | 3,19% | 14,43 | 15,40 | 14,08 | 12.784,00 |
| 10 Feb 2024 | 14,40 | -0,080 | -0,55% | 14,50 | 14,74 | 14,26 | 12.454,00 |
| 09 Feb 2024 | 14,48 | -0,510 | -3,40% | 14,92 | 15,25 | 14,26 | 21.644,00 |
| 08 Feb 2024 | 14,99 | 0,440 | 3,02% | 14,53 | 15,09 | 14,33 | 6.121,00 |
| 07 Feb 2024 | 14,55 | -0,670 | -4,40% | 15,28 | 15,36 | 14,47 | 16.090,00 |
| 06 Feb 2024 | 15,22 | 0,790 | 5,47% | 14,41 | 15,73 | 14,12 | 42.486,00 |
| 05 Feb 2024 | 14,43 | 0,520 | 3,74% | 13,97 | 14,77 | 13,94 | 8.911,00 |
| 04 Feb 2024 | 13,91 | -0,100 | -0,71% | 14,07 | 14,34 | 13,85 | 16.192,00 |
| 03 Feb 2024 | 14,01 | 0,560 | 4,16% | 13,43 | 14,92 | 13,40 | 48.362,00 |
| 02 Feb 2024 | 13,45 | 1,27 | 10,43% | 12,18 | 13,63 | 11,94 | 38.890,00 |
| 01 Feb 2024 | 12,18 | 0,020 | 0,16% | 12,16 | 12,61 | 11,90 | 13.459,00 |
| 31 Gen 2024 | 12,16 | 0,350 | 2,96% | 11,80 | 12,44 | 11,73 | 35.670,00 |
| 30 Gen 2024 | 11,81 | 0,470 | 4,14% | 11,49 | 11,87 | 11,27 | 19.907,00 |
| 29 Gen 2024 | 11,34 | 0,020 | 0,18% | 11,29 | 11,57 | 11,20 | 11.714,00 |
| 28 Gen 2024 | 11,32 | 0,150 | 1,34% | 11,18 | 11,34 | 11,13 | 2.611,00 |
| 27 Gen 2024 | 11,17 | 0,320 | 2,95% | 10,85 | 11,37 | 10,75 | 8.608,00 |
|
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 |
