Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 18 Mag 2024 | 19,49 | -0,060 | -0,31% | 19,60 | 20,00 | 18,71 | 50.269,00 |
| 17 Mag 2024 | 19,55 | -0,800 | -3,93% | 20,44 | 20,62 | 19,12 | 66.167,00 |
| 16 Mag 2024 | 20,35 | 3,22 | 18,80% | 17,27 | 20,97 | 16,95 | 188.455,00 |
| 15 Mag 2024 | 17,13 | -0,780 | -4,36% | 17,82 | 18,19 | 15,85 | 75.227,00 |
| 14 Mag 2024 | 17,91 | -0,070 | -0,39% | 17,90 | 18,13 | 16,66 | 39.959,00 |
| 13 Mag 2024 | 17,98 | 0,200 | 1,12% | 17,90 | 18,65 | 17,60 | 84.897,00 |
| 12 Mag 2024 | 17,78 | 0,850 | 5,02% | 16,92 | 18,87 | 16,54 | 77.633,00 |
| 11 Mag 2024 | 16,93 | -0,300 | -1,74% | 17,20 | 20,07 | 16,77 | 206.857,00 |
| 10 Mag 2024 | 17,23 | 3,20 | 22,81% | 14,01 | 17,34 | 13,99 | 80.498,00 |
| 09 Mag 2024 | 14,03 | -1,73 | -10,98% | 15,75 | 15,86 | 13,86 | 32.550,00 |
| 08 Mag 2024 | 15,76 | 0,490 | 3,21% | 15,47 | 16,64 | 15,21 | 45.715,00 |
| 07 Mag 2024 | 15,27 | 0,240 | 1,60% | 15,01 | 16,64 | 14,78 | 45.441,00 |
| 06 Mag 2024 | 15,03 | 1,34 | 9,79% | 13,71 | 15,49 | 13,29 | 85.125,00 |
| 05 Mag 2024 | 13,69 | 0,130 | 0,96% | 12,33 | 13,86 | 12,33 | 6.530,00 |
| 04 Mag 2024 | 13,56 | 0,860 | 6,77% | 12,66 | 14,15 | 12,54 | 21.757,00 |
| 03 Mag 2024 | 12,70 | 0,290 | 2,34% | 12,38 | 12,84 | 11,97 | 11.125,00 |
| 02 Mag 2024 | 12,41 | -0,020 | -0,16% | 12,36 | 12,68 | 11,45 | 62.970,00 |
| 01 Mag 2024 | 12,43 | -0,990 | -7,38% | 13,33 | 13,52 | 12,07 | 28.636,00 |
| 30 Apr 2024 | 13,42 | -0,060 | -0,45% | 15,69 | 16,64 | 12,87 | 37.585,00 |
| 29 Apr 2024 | 13,48 | -0,500 | -3,58% | 13,98 | 14,57 | 13,40 | 10.499,00 |
| 28 Apr 2024 | 13,98 | 0,010 | 0,07% | 14,05 | 14,35 | 13,49 | 12.742,00 |
| 27 Apr 2024 | 13,97 | -0,920 | -6,18% | 14,92 | 14,96 | 13,90 | 14.225,00 |
| 26 Apr 2024 | 14,89 | -0,330 | -2,17% | 14,84 | 15,63 | 13,84 | 32.651,00 |
| 25 Apr 2024 | 15,22 | -0,050 | -0,33% | 15,22 | 15,57 | 14,03 | 19.650,00 |
| 24 Apr 2024 | 15,27 | -0,430 | -2,74% | 15,69 | 16,64 | 15,11 | 39.325,00 |
| 23 Apr 2024 | 15,70 | 0,440 | 2,88% | 15,84 | 16,16 | 14,95 | 40.967,00 |
| 22 Apr 2024 | 15,26 | -0,810 | -5,04% | 15,84 | 16,16 | 14,77 | 40.998,00 |
| 21 Apr 2024 | 16,07 | 3,01 | 23,05% | 12,47 | 16,45 | 12,47 | 42.842,00 |
| 20 Apr 2024 | 13,06 | -0,340 | -2,54% | 13,26 | 13,66 | 11,99 | 57.903,00 |
| 19 Apr 2024 | 13,40 | 1,74 | 14,92% | 11,70 | 14,23 | 11,29 | 194.854,00 |
| 18 Apr 2024 | 11,66 | -0,390 | -3,24% | 11,82 | 12,19 | 10,98 | 34.392,00 |
| 17 Apr 2024 | 12,05 | 0,130 | 1,09% | 11,91 | 12,63 | 11,47 | 28.298,00 |
| 16 Apr 2024 | 11,92 | -0,240 | -1,97% | 12,00 | 13,37 | 11,36 | 95.430,00 |
| 15 Apr 2024 | 12,16 | 1,17 | 10,65% | 10,98 | 12,26 | 10,51 | 72.193,00 |
| 14 Apr 2024 | 10,99 | -1,32 | -10,72% | 12,27 | 12,69 | 9,42 | 89.041,00 |
| 13 Apr 2024 | 12,31 | -3,11 | -20,17% | 15,79 | 15,79 | 10,81 | 81.892,00 |
| 12 Apr 2024 | 15,42 | -0,190 | -1,22% | 15,59 | 16,16 | 15,28 | 22.020,00 |
| 11 Apr 2024 | 15,61 | -0,570 | -3,52% | 16,17 | 16,23 | 14,85 | 26.503,00 |
| 10 Apr 2024 | 16,18 | -1,55 | -8,74% | 17,74 | 17,74 | 16,07 | 18.278,00 |
| 09 Apr 2024 | 17,73 | 0,650 | 3,81% | 17,06 | 17,82 | 16,66 | 30.444,00 |
| 08 Apr 2024 | 17,08 | -0,060 | -0,35% | 17,05 | 17,36 | 16,52 | 38.569,00 |
| 07 Apr 2024 | 17,14 | 0,830 | 5,09% | 16,21 | 17,36 | 16,21 | 22.994,00 |
| 06 Apr 2024 | 16,31 | -0,450 | -2,68% | 16,72 | 16,78 | 15,51 | 36.929,00 |
| 05 Apr 2024 | 16,76 | 0,370 | 2,26% | 16,28 | 17,35 | 15,95 | 23.206,00 |
| 04 Apr 2024 | 16,39 | -0,180 | -1,09% | 16,53 | 17,25 | 15,95 | 53.906,00 |
| 03 Apr 2024 | 16,57 | -1,45 | -8,05% | 17,99 | 18,03 | 16,20 | 132.692,00 |
| 02 Apr 2024 | 18,02 | -0,670 | -3,58% | 18,74 | 19,00 | 17,20 | 140.678,00 |
| 01 Apr 2024 | 18,69 | 0,170 | 0,92% | 18,51 | 18,91 | 18,47 | 27.559,00 |
| 31 Mar 2024 | 18,52 | -0,310 | -1,65% | 18,78 | 19,05 | 18,35 | 75.873,00 |
| 30 Mar 2024 | 18,83 | -0,500 | -2,59% | 19,30 | 19,40 | 18,20 | 80.103,00 |
| 29 Mar 2024 | 19,33 | -0,350 | -1,78% | 19,70 | 19,91 | 18,90 | 75.263,00 |
| 28 Mar 2024 | 19,68 | -0,890 | -4,33% | 20,46 | 21,68 | 19,55 | 55.535,00 |
| 27 Mar 2024 | 20,57 | 0,350 | 1,73% | 20,31 | 21,98 | 20,16 | 57.914,00 |
| 26 Mar 2024 | 20,22 | -0,180 | -0,88% | 20,33 | 20,64 | 19,85 | 74.578,00 |
| 25 Mar 2024 | 20,40 | 2,12 | 11,60% | 18,82 | 21,45 | 18,55 | 59.306,00 |
| 24 Mar 2024 | 18,28 | 0,130 | 0,72% | 18,25 | 19,69 | 17,98 | 45.219,00 |
| 23 Mar 2024 | 18,15 | -0,740 | -3,92% | 18,88 | 19,94 | 17,62 | 56.789,00 |
| 22 Mar 2024 | 18,89 | -0,120 | -0,63% | 18,87 | 19,88 | 18,10 | 75.219,00 |
| 21 Mar 2024 | 19,01 | 1,56 | 8,94% | 17,57 | 19,21 | 16,42 | 88.355,00 |
| 20 Mar 2024 | 17,45 | -1,81 | -9,40% | 19,35 | 19,48 | 16,73 | 155.237,00 |
| 19 Mar 2024 | 19,26 | -2,70 | -12,30% | 21,87 | 21,89 | 19,02 | 120.721,00 |
| 18 Mar 2024 | 21,96 | 1,80 | 8,93% | 20,40 | 24,69 | 19,15 | 123.764,00 |
| 17 Mar 2024 | 20,16 | -3,50 | -14,79% | 23,50 | 23,86 | 19,70 | 134.787,00 |
| 16 Mar 2024 | 23,66 | -3,07 | -11,49% | 27,10 | 27,29 | 22,24 | 445.160,00 |
| 15 Mar 2024 | 26,73 | 6,40 | 31,48% | 20,33 | 27,36 | 20,27 | 340.539,00 |
| 14 Mar 2024 | 20,33 | 0,080 | 0,40% | 20,23 | 21,06 | 19,72 | 61.096,00 |
| 13 Mar 2024 | 20,25 | -0,700 | -3,34% | 20,92 | 21,50 | 18,68 | 110.799,00 |
| 12 Mar 2024 | 20,95 | -0,950 | -4,34% | 21,99 | 22,70 | 20,31 | 758.644,00 |
| 11 Mar 2024 | 21,90 | -1,31 | -5,64% | 23,05 | 23,77 | 21,05 | 142.337,00 |
| 10 Mar 2024 | 23,21 | -0,300 | -1,28% | 23,32 | 27,48 | 21,67 | 684.036,00 |
| 09 Mar 2024 | 23,51 | 7,38 | 45,75% | 15,99 | 24,67 | 15,29 | 754.356,00 |
| 08 Mar 2024 | 16,13 | 1,43 | 9,73% | 14,80 | 16,86 | 14,42 | 170.089,00 |
| 07 Mar 2024 | 14,70 | 1,50 | 11,36% | 13,16 | 14,90 | 12,59 | 78.462,00 |
| 06 Mar 2024 | 13,20 | -1,05 | -7,37% | 14,24 | 15,84 | 11,34 | 155.365,00 |
| 05 Mar 2024 | 14,25 | 0,040 | 0,28% | 14,27 | 14,46 | 13,34 | 141.116,00 |
| 04 Mar 2024 | 14,21 | -0,400 | -2,74% | 14,64 | 15,26 | 12,48 | 122.357,00 |
| 03 Mar 2024 | 14,61 | 0,230 | 1,60% | 14,49 | 14,73 | 13,95 | 53.530,00 |
| 02 Mar 2024 | 14,38 | 0,880 | 6,52% | 13,51 | 15,49 | 13,45 | 127.750,00 |
| 01 Mar 2024 | 13,50 | -0,450 | -3,23% | 13,81 | 14,18 | 13,05 | 158.994,00 |
| 29 Feb 2024 | 13,95 | -0,380 | -2,65% | 14,35 | 15,49 | 11,62 | 196.527,00 |
| 28 Feb 2024 | 14,33 | -0,110 | -0,76% | 14,48 | 15,27 | 14,00 | 143.706,00 |
| 27 Feb 2024 | 14,44 | -0,150 | -1,03% | 14,52 | 14,86 | 13,89 | 130.887,00 |
| 26 Feb 2024 | 14,59 | 0,510 | 3,62% | 14,02 | 16,23 | 13,66 | 209.881,00 |
| 25 Feb 2024 | 14,08 | 0,330 | 2,40% | 13,71 | 14,28 | 13,32 | 99.338,00 |
| 24 Feb 2024 | 13,75 | -1,15 | -7,72% | 14,82 | 15,28 | 13,54 | 157.004,00 |
| 23 Feb 2024 | 14,90 | -0,420 | -2,74% | 15,56 | 17,35 | 14,35 | 296.741,00 |
| 22 Feb 2024 | 15,32 | 0,750 | 5,15% | 14,50 | 16,80 | 13,84 | 357.661,00 |
| 21 Feb 2024 | 14,57 | -2,48 | -14,55% | 17,41 | 17,82 | 14,10 | 293.988,00 |
| 20 Feb 2024 | 17,05 | -0,750 | -4,21% | 17,79 | 19,30 | 16,49 | 317.020,00 |
| 19 Feb 2024 | 17,80 | -0,090 | -0,50% | 18,08 | 20,66 | 16,21 | 635.943,00 |
| 18 Feb 2024 | 17,89 | 3,54 | 24,67% | 14,56 | 22,00 | 13,31 | 1.232.429,00 |
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 |
