Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 22 Mag 2024 | 16,33 | -0,100 | -0,58% | 16,41 | 17,40 | 16,08 | 23.305,00 |
| 21 Mag 2024 | 16,43 | 1,46 | 9,73% | 14,18 | 16,89 | 12,90 | 41.677,00 |
| 20 Mag 2024 | 14,97 | 0,030 | 0,20% | 14,92 | 15,52 | 14,47 | 17.468,00 |
| 19 Mag 2024 | 14,94 | -0,430 | -2,77% | 15,42 | 15,63 | 14,83 | 11.225,00 |
| 18 Mag 2024 | 15,37 | -0,180 | -1,16% | 15,57 | 15,64 | 14,82 | 15.208,00 |
| 17 Mag 2024 | 15,55 | -0,450 | -2,83% | 16,02 | 16,14 | 15,08 | 15.335,00 |
| 16 Mag 2024 | 16,00 | 2,42 | 17,85% | 13,64 | 16,51 | 13,46 | 56.389,00 |
| 15 Mag 2024 | 13,58 | -0,680 | -4,78% | 14,18 | 14,44 | 12,66 | 20.508,00 |
| 14 Mag 2024 | 14,26 | -0,130 | -0,88% | 13,62 | 16,01 | 13,29 | 21.698,00 |
| 13 Mag 2024 | 14,38 | 0,110 | 0,81% | 14,26 | 14,80 | 14,02 | 24.819,00 |
| 12 Mag 2024 | 14,27 | 0,700 | 5,17% | 13,50 | 14,79 | 13,41 | 47.896,00 |
| 11 Mag 2024 | 13,57 | -0,230 | -1,70% | 13,62 | 16,01 | 13,36 | 122.142,00 |
| 10 Mag 2024 | 13,80 | 2,60 | 23,26% | 11,23 | 13,80 | 11,22 | 42.066,00 |
| 09 Mag 2024 | 11,20 | -1,35 | -10,75% | 12,65 | 12,69 | 11,07 | 14.553,00 |
| 08 Mag 2024 | 12,55 | 0,400 | 3,33% | 12,16 | 13,15 | 12,13 | 28.024,00 |
| 07 Mag 2024 | 12,14 | 0,090 | 0,76% | 10,70 | 13,20 | 9,58 | 70.549,00 |
| 06 Mag 2024 | 12,05 | 1,22 | 11,25% | 10,88 | 12,14 | 10,59 | 54.596,00 |
| 05 Mag 2024 | 10,83 | 0,030 | 0,24% | 10,80 | 11,04 | 10,65 | 10.001,00 |
| 04 Mag 2024 | 10,81 | 0,720 | 7,12% | 10,11 | 11,29 | 9,99 | 18.541,00 |
| 03 Mag 2024 | 10,09 | 0,180 | 1,80% | 9,94 | 10,47 | 9,61 | 18.059,00 |
| 02 Mag 2024 | 9,91 | -0,090 | -0,91% | 10,00 | 10,12 | 9,16 | 12.370,00 |
| 01 Mag 2024 | 10,00 | -0,670 | -6,31% | 10,70 | 10,77 | 9,58 | 7.757,00 |
| 30 Apr 2024 | 10,67 | -0,090 | -0,80% | 12,88 | 12,88 | 10,24 | 8.974,00 |
| 29 Apr 2024 | 10,76 | -0,350 | -3,13% | 11,01 | 11,50 | 10,76 | 3.187,00 |
| 28 Apr 2024 | 11,11 | -0,080 | -0,74% | 11,18 | 11,44 | 10,88 | 4.209,00 |
| 27 Apr 2024 | 11,19 | -0,740 | -6,18% | 11,92 | 11,97 | 11,15 | 7.582,00 |
| 26 Apr 2024 | 11,93 | 0,550 | 4,86% | 11,37 | 12,56 | 11,13 | 11.645,00 |
| 25 Apr 2024 | 11,37 | -0,910 | -7,39% | 12,32 | 12,51 | 11,27 | 7.861,00 |
| 24 Apr 2024 | 12,28 | -0,440 | -3,46% | 12,67 | 13,38 | 12,24 | 10.132,00 |
| 23 Apr 2024 | 12,72 | 0,390 | 3,17% | 12,88 | 12,88 | 12,06 | 5.037,00 |
| 22 Apr 2024 | 12,33 | -0,710 | -5,42% | 12,88 | 12,88 | 12,00 | 9.807,00 |
| 21 Apr 2024 | 13,04 | 2,49 | 23,60% | 10,54 | 13,04 | 10,41 | 13.280,00 |
| 20 Apr 2024 | 10,55 | -0,220 | -2,01% | 10,65 | 10,82 | 9,75 | 10.628,00 |
| 19 Apr 2024 | 10,76 | 1,37 | 14,54% | 9,44 | 11,45 | 9,07 | 27.408,00 |
| 18 Apr 2024 | 9,40 | -0,270 | -2,84% | 9,74 | 9,84 | 8,84 | 25.688,00 |
| 17 Apr 2024 | 9,67 | 0,060 | 0,60% | 9,56 | 10,14 | 9,21 | 15.011,00 |
| 16 Apr 2024 | 9,61 | -0,190 | -1,89% | 9,02 | 10,67 | 8,64 | 16.991,00 |
| 15 Apr 2024 | 9,80 | 0,790 | 8,79% | 9,02 | 9,86 | 8,64 | 12.301,00 |
| 14 Apr 2024 | 9,01 | -0,940 | -9,46% | 9,91 | 10,20 | 7,92 | 30.479,00 |
| 13 Apr 2024 | 9,95 | -2,33 | -18,95% | 12,31 | 12,58 | 9,35 | 27.958,00 |
| 12 Apr 2024 | 12,27 | -0,180 | -1,44% | 12,46 | 12,86 | 12,18 | 5.770,00 |
| 11 Apr 2024 | 12,45 | -0,280 | -2,21% | 12,64 | 12,80 | 11,92 | 11.317,00 |
| 10 Apr 2024 | 12,74 | -1,25 | -8,95% | 14,04 | 14,04 | 12,73 | 6.991,00 |
| 09 Apr 2024 | 13,99 | 0,540 | 4,01% | 12,96 | 14,09 | 12,61 | 5.736,00 |
| 08 Apr 2024 | 13,45 | -0,060 | -0,47% | 13,50 | 13,67 | 13,27 | 2.590,00 |
| 07 Apr 2024 | 13,51 | 0,650 | 5,06% | 12,79 | 13,75 | 12,79 | 8.213,00 |
| 06 Apr 2024 | 12,86 | -0,310 | -2,38% | 13,24 | 13,26 | 12,33 | 7.763,00 |
| 05 Apr 2024 | 13,18 | 0,210 | 1,61% | 12,96 | 13,62 | 12,61 | 12.477,00 |
| 04 Apr 2024 | 12,97 | -0,210 | -1,61% | 13,13 | 13,67 | 12,61 | 9.260,00 |
| 03 Apr 2024 | 13,18 | -1,17 | -8,12% | 14,32 | 14,35 | 12,89 | 11.557,00 |
| 02 Apr 2024 | 14,34 | -0,350 | -2,41% | 15,91 | 17,11 | 13,75 | 10.741,00 |
| 01 Apr 2024 | 14,70 | 0,160 | 1,13% | 14,65 | 14,97 | 14,54 | 4.916,00 |
| 31 Mar 2024 | 14,53 | -0,380 | -2,53% | 14,91 | 15,04 | 14,51 | 10.077,00 |
| 30 Mar 2024 | 14,91 | -0,410 | -2,70% | 15,26 | 15,39 | 14,68 | 7.286,00 |
| 29 Mar 2024 | 15,33 | -0,330 | -2,08% | 15,71 | 15,77 | 15,11 | 14.463,00 |
| 28 Mar 2024 | 15,65 | -0,600 | -3,70% | 16,13 | 16,86 | 15,46 | 16.701,00 |
| 27 Mar 2024 | 16,25 | 0,340 | 2,13% | 15,91 | 17,11 | 15,91 | 17.308,00 |
| 26 Mar 2024 | 15,91 | -0,380 | -2,32% | 14,99 | 16,26 | 14,73 | 31.100,00 |
| 25 Mar 2024 | 16,29 | 1,28 | 8,53% | 14,98 | 16,87 | 14,74 | 18.820,00 |
| 24 Mar 2024 | 15,01 | 0,590 | 4,09% | 14,50 | 15,54 | 14,39 | 20.233,00 |
| 23 Mar 2024 | 14,42 | -0,410 | -2,75% | 14,91 | 15,51 | 14,00 | 26.627,00 |
| 22 Mar 2024 | 14,83 | -0,030 | -0,22% | 14,99 | 15,08 | 14,29 | 16.244,00 |
| 21 Mar 2024 | 14,86 | 1,22 | 8,95% | 13,73 | 15,04 | 12,97 | 17.121,00 |
| 20 Mar 2024 | 13,64 | -1,52 | -10,02% | 15,11 | 15,19 | 13,34 | 19.150,00 |
| 19 Mar 2024 | 15,16 | -1,96 | -11,44% | 18,44 | 18,63 | 14,91 | 29.080,00 |
| 18 Mar 2024 | 17,12 | 1,37 | 8,69% | 15,99 | 18,75 | 15,20 | 69.930,00 |
| 17 Mar 2024 | 15,75 | -2,89 | -15,51% | 18,44 | 18,63 | 15,46 | 53.259,00 |
| 16 Mar 2024 | 18,64 | -2,53 | -11,96% | 16,16 | 20,07 | 15,29 | 133.244,00 |
| 15 Mar 2024 | 21,17 | 5,25 | 32,98% | 15,83 | 21,43 | 15,60 | 108.113,00 |
| 14 Mar 2024 | 15,92 | 0,140 | 0,89% | 15,79 | 16,41 | 15,43 | 37.472,00 |
| 13 Mar 2024 | 15,78 | -0,350 | -2,17% | 16,16 | 16,58 | 15,29 | 40.071,00 |
| 12 Mar 2024 | 16,13 | -0,710 | -4,23% | 10,51 | 16,74 | 10,51 | 204.817,00 |
| 11 Mar 2024 | 16,84 | -0,900 | -5,10% | 17,84 | 18,18 | 16,39 | 49.949,00 |
| 10 Mar 2024 | 17,75 | -0,540 | -2,97% | 18,51 | 20,65 | 16,98 | 79.924,00 |
| 09 Mar 2024 | 18,29 | 5,85 | 47,04% | 12,39 | 18,72 | 11,93 | 187.793,00 |
| 08 Mar 2024 | 12,44 | 0,880 | 7,57% | 11,53 | 13,02 | 11,37 | 84.802,00 |
| 07 Mar 2024 | 11,56 | 1,15 | 11,08% | 10,32 | 11,61 | 9,91 | 78.942,00 |
| 06 Mar 2024 | 10,41 | -0,820 | -7,33% | 11,24 | 12,34 | 9,07 | 78.864,00 |
| 05 Mar 2024 | 11,24 | -0,020 | -0,19% | 10,51 | 11,28 | 10,51 | 92.175,00 |
| 04 Mar 2024 | 11,26 | -0,190 | -1,67% | 11,52 | 12,05 | 10,87 | 57.956,00 |
| 03 Mar 2024 | 11,45 | 0,070 | 0,60% | 11,46 | 11,54 | 11,08 | 40.391,00 |
| 02 Mar 2024 | 11,38 | 0,750 | 7,01% | 10,51 | 11,79 | 10,51 | 80.363,00 |
| 01 Mar 2024 | 10,63 | -0,150 | -1,38% | 10,70 | 11,06 | 10,33 | 75.828,00 |
| 29 Feb 2024 | 10,78 | -0,430 | -3,87% | 11,23 | 12,15 | 10,32 | 115.877,00 |
| 28 Feb 2024 | 11,22 | -0,130 | -1,10% | 11,36 | 11,82 | 10,62 | 115.916,00 |
| 27 Feb 2024 | 11,34 | -0,220 | -1,88% | 11,69 | 12,03 | 10,93 | 94.181,00 |
| 26 Feb 2024 | 11,56 | 0,460 | 4,12% | 11,15 | 12,55 | 10,79 | 113.296,00 |
| 25 Feb 2024 | 11,10 | 0,220 | 2,01% | 10,81 | 11,23 | 10,52 | 47.875,00 |
| 24 Feb 2024 | 10,88 | -0,810 | -6,96% | 11,69 | 12,07 | 10,74 | 113.097,00 |
| 23 Feb 2024 | 11,70 | -0,500 | -4,09% | 12,35 | 13,40 | 11,50 | 208.639,00 |
|
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 |
