Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 19 Giu 2024 | 18,20 | -2,17 | -10,65% | 20,35 | 20,48 | 16,12 | 1.439.758,00 |
| 18 Giu 2024 | 20,37 | -1,52 | -6,94% | 21,89 | 22,05 | 19,87 | 908.141,00 |
| 17 Giu 2024 | 21,89 | -0,080 | -0,36% | 21,97 | 23,45 | 21,45 | 893.397,00 |
| 16 Giu 2024 | 21,97 | -1,55 | -6,59% | 23,59 | 23,95 | 21,64 | 883.389,00 |
| 15 Giu 2024 | 23,52 | -0,360 | -1,51% | 23,76 | 24,83 | 21,99 | 1.483.619,00 |
| 14 Giu 2024 | 23,88 | -1,17 | -4,67% | 25,05 | 25,08 | 23,43 | 1.744.721,00 |
| 13 Giu 2024 | 25,05 | 5,05 | 25,25% | 20,13 | 26,35 | 18,72 | 2.954.859,00 |
| 12 Giu 2024 | 20,00 | -2,86 | -12,51% | 22,89 | 23,37 | 19,68 | 1.601.309,00 |
| 11 Giu 2024 | 22,86 | 0,860 | 3,91% | 22,17 | 24,00 | 20,89 | 1.688.072,00 |
| 10 Giu 2024 | 22,00 | -0,930 | -4,06% | 23,02 | 23,91 | 21,67 | 968.462,00 |
| 09 Giu 2024 | 22,93 | -0,450 | -1,92% | 23,32 | 24,14 | 21,84 | 1.401.557,00 |
| 08 Giu 2024 | 23,38 | -0,680 | -2,83% | 24,00 | 24,60 | 20,24 | 1.149.735,00 |
| 07 Giu 2024 | 24,06 | 2,73 | 12,80% | 21,38 | 25,11 | 21,23 | 1.848.980,00 |
| 06 Giu 2024 | 21,33 | -0,280 | -1,30% | 21,54 | 22,10 | 21,06 | 881.210,00 |
| 05 Giu 2024 | 21,61 | 0,580 | 2,76% | 21,01 | 22,27 | 21,00 | 578.859,00 |
| 04 Giu 2024 | 21,03 | -0,440 | -2,05% | 21,44 | 22,32 | 20,75 | 682.316,00 |
| 03 Giu 2024 | 21,47 | -1,64 | -7,10% | 23,10 | 23,80 | 21,41 | 654.264,00 |
| 02 Giu 2024 | 23,11 | 0,270 | 1,18% | 22,84 | 23,58 | 22,62 | 441.086,00 |
| 01 Giu 2024 | 22,84 | 1,57 | 7,38% | 21,29 | 23,16 | 20,80 | 976.636,00 |
| 31 Mag 2024 | 21,27 | 0,320 | 1,53% | 21,08 | 22,32 | 19,80 | 819.631,00 |
| 30 Mag 2024 | 20,95 | -0,810 | -3,72% | 21,75 | 22,76 | 20,93 | 946.930,00 |
| 29 Mag 2024 | 21,76 | 0,510 | 2,40% | 21,22 | 23,05 | 20,36 | 1.175.520,00 |
| 28 Mag 2024 | 21,25 | -1,58 | -6,92% | 22,88 | 23,12 | 20,86 | 1.020.063,00 |
| 27 Mag 2024 | 22,83 | 0,390 | 1,74% | 22,44 | 23,60 | 22,30 | 818.663,00 |
| 26 Mag 2024 | 22,44 | 0,030 | 0,13% | 22,47 | 23,70 | 22,10 | 759.434,00 |
| 25 Mag 2024 | 22,41 | -0,440 | -1,93% | 22,88 | 23,21 | 21,73 | 822.249,00 |
| 24 Mag 2024 | 22,85 | -0,660 | -2,81% | 23,55 | 24,40 | 21,24 | 1.567.760,00 |
| 23 Mag 2024 | 23,51 | 2,71 | 13,03% | 20,66 | 26,00 | 20,61 | 2.077.431,00 |
| 22 Mag 2024 | 20,80 | -0,090 | -0,43% | 20,81 | 22,47 | 20,45 | 1.449.577,00 |
| 21 Mag 2024 | 20,89 | 2,05 | 10,88% | 18,98 | 21,50 | 18,75 | 2.073.236,00 |
| 20 Mag 2024 | 18,84 | -0,110 | -0,58% | 18,93 | 19,78 | 18,35 | 1.009.933,00 |
| 19 Mag 2024 | 18,95 | -0,520 | -2,67% | 19,45 | 19,86 | 18,80 | 644.579,00 |
| 18 Mag 2024 | 19,47 | -0,070 | -0,36% | 19,54 | 20,00 | 18,72 | 1.047.793,00 |
| 17 Mag 2024 | 19,54 | -0,770 | -3,79% | 20,40 | 20,64 | 19,12 | 1.226.582,00 |
| 16 Mag 2024 | 20,31 | 3,15 | 18,36% | 17,29 | 20,98 | 16,93 | 2.562.740,00 |
| 15 Mag 2024 | 17,16 | -0,720 | -4,03% | 17,85 | 18,19 | 15,97 | 1.678.464,00 |
| 14 Mag 2024 | 17,88 | -0,120 | -0,67% | 17,96 | 18,21 | 16,65 | 1.394.876,00 |
| 13 Mag 2024 | 18,00 | 0,210 | 1,18% | 17,82 | 18,75 | 17,50 | 1.046.106,00 |
| 12 Mag 2024 | 17,79 | 0,850 | 5,02% | 16,90 | 18,89 | 16,74 | 1.721.780,00 |
| 11 Mag 2024 | 16,94 | -0,290 | -1,68% | 17,14 | 20,20 | 16,76 | 3.279.605,00 |
| 10 Mag 2024 | 17,23 | 3,25 | 23,25% | 13,99 | 17,33 | 13,93 | 2.390.354,00 |
| 09 Mag 2024 | 13,98 | -1,76 | -11,18% | 15,69 | 15,88 | 13,84 | 1.241.048,00 |
| 08 Mag 2024 | 15,74 | 0,470 | 3,08% | 15,27 | 16,67 | 15,20 | 1.479.186,00 |
| 07 Mag 2024 | 15,27 | 0,220 | 1,46% | 15,14 | 16,67 | 14,76 | 3.795.698,00 |
| 06 Mag 2024 | 15,05 | 1,35 | 9,85% | 13,68 | 15,50 | 13,26 | 2.683.839,00 |
| 05 Mag 2024 | 13,70 | 0,100 | 0,74% | 13,56 | 13,88 | 13,41 | 535.307,00 |
| 04 Mag 2024 | 13,60 | 0,930 | 7,34% | 12,65 | 14,18 | 12,52 | 747.592,00 |
| 03 Mag 2024 | 12,67 | 0,230 | 1,85% | 12,42 | 12,86 | 11,97 | 445.955,00 |
| 02 Mag 2024 | 12,44 | 0,040 | 0,32% | 12,43 | 12,71 | 11,56 | 686.929,00 |
| 01 Mag 2024 | 12,40 | -1,04 | -7,74% | 13,33 | 13,54 | 12,07 | 896.378,00 |
| 30 Apr 2024 | 13,44 | -0,050 | -0,37% | 13,54 | 13,63 | 12,86 | 768.923,00 |
| 29 Apr 2024 | 13,49 | -0,520 | -3,71% | 13,97 | 14,58 | 13,41 | 449.734,00 |
| 28 Apr 2024 | 14,01 | 0,020 | 0,14% | 13,98 | 14,38 | 13,38 | 565.620,00 |
| 27 Apr 2024 | 13,99 | -0,910 | -6,11% | 14,91 | 15,06 | 13,90 | 554.217,00 |
| 26 Apr 2024 | 14,90 | 0,700 | 4,93% | 14,12 | 15,64 | 13,82 | 669.380,00 |
| 25 Apr 2024 | 14,20 | -1,06 | -6,95% | 15,23 | 15,59 | 13,99 | 723.590,00 |
| 24 Apr 2024 | 15,26 | -0,420 | -2,68% | 15,70 | 16,68 | 15,14 | 945.480,00 |
| 23 Apr 2024 | 15,68 | 0,420 | 2,75% | 15,19 | 15,82 | 14,93 | 555.183,00 |
| 22 Apr 2024 | 15,26 | -0,770 | -4,80% | 16,07 | 16,16 | 14,75 | 1.296.938,00 |
| 21 Apr 2024 | 16,03 | 2,95 | 22,55% | 13,02 | 16,25 | 12,82 | 1.339.584,00 |
| 20 Apr 2024 | 13,08 | -0,280 | -2,10% | 13,36 | 13,57 | 11,98 | 1.440.247,00 |
| 19 Apr 2024 | 13,36 | 1,69 | 14,48% | 11,71 | 14,30 | 11,26 | 1.937.981,00 |
| 18 Apr 2024 | 11,67 | -0,360 | -2,99% | 12,04 | 12,23 | 10,97 | 880.838,00 |
| 17 Apr 2024 | 12,03 | 0,100 | 0,84% | 11,94 | 12,65 | 11,40 | 1.188.702,00 |
| 16 Apr 2024 | 11,93 | -0,200 | -1,65% | 11,97 | 13,35 | 11,33 | 1.226.428,00 |
| 15 Apr 2024 | 12,13 | 1,16 | 10,57% | 10,94 | 12,27 | 10,50 | 1.496.161,00 |
| 14 Apr 2024 | 10,97 | -1,34 | -10,89% | 12,28 | 12,69 | 9,04 | 2.182.512,00 |
| 13 Apr 2024 | 12,31 | -3,11 | -20,17% | 15,38 | 15,79 | 10,50 | 1.503.361,00 |
| 12 Apr 2024 | 15,42 | -0,220 | -1,41% | 15,65 | 16,17 | 15,27 | 483.252,00 |
| 11 Apr 2024 | 15,64 | -0,540 | -3,34% | 16,16 | 16,26 | 14,83 | 650.743,00 |
| 10 Apr 2024 | 16,18 | -1,50 | -8,48% | 17,69 | 17,74 | 16,07 | 480.704,00 |
| 09 Apr 2024 | 17,68 | 0,600 | 3,51% | 17,01 | 17,85 | 16,65 | 621.619,00 |
| 08 Apr 2024 | 17,08 | -0,080 | -0,47% | 17,12 | 17,37 | 16,77 | 361.772,00 |
| 07 Apr 2024 | 17,16 | 0,870 | 5,34% | 16,25 | 17,38 | 16,17 | 526.545,00 |
| 06 Apr 2024 | 16,29 | -0,440 | -2,63% | 16,76 | 16,86 | 15,49 | 628.463,00 |
| 05 Apr 2024 | 16,73 | 0,320 | 1,95% | 16,31 | 17,22 | 15,90 | 486.339,00 |
| 04 Apr 2024 | 16,41 | -0,150 | -0,91% | 16,53 | 17,24 | 15,82 | 543.126,00 |
| 03 Apr 2024 | 16,56 | -1,45 | -8,05% | 18,03 | 18,04 | 16,12 | 1.129.680,00 |
| 02 Apr 2024 | 18,01 | -0,680 | -3,64% | 18,72 | 18,99 | 17,20 | 638.352,00 |
| 01 Apr 2024 | 18,69 | 0,180 | 0,97% | 18,54 | 18,96 | 18,46 | 253.560,00 |
| 31 Mar 2024 | 18,51 | -0,310 | -1,65% | 18,79 | 19,05 | 18,34 | 433.581,00 |
| 30 Mar 2024 | 18,82 | -0,510 | -2,64% | 19,32 | 19,41 | 18,52 | 505.889,00 |
| 29 Mar 2024 | 19,33 | -0,380 | -1,93% | 19,73 | 19,96 | 18,91 | 820.464,00 |
| 28 Mar 2024 | 19,71 | -0,840 | -4,09% | 20,53 | 21,87 | 19,55 | 1.090.983,00 |
| 27 Mar 2024 | 20,55 | 0,300 | 1,48% | 20,33 | 22,00 | 20,13 | 974.967,00 |
| 26 Mar 2024 | 20,25 | -0,160 | -0,78% | 20,31 | 20,66 | 19,82 | 1.289.736,00 |
| 25 Mar 2024 | 20,41 | 1,53 | 8,10% | 18,82 | 21,46 | 18,53 | 957.931,00 |
| 24 Mar 2024 | 18,88 | 0,750 | 4,14% | 18,30 | 19,70 | 18,10 | 764.525,00 |
| 23 Mar 2024 | 18,13 | -0,770 | -4,07% | 18,87 | 19,93 | 17,59 | 1.134.142,00 |
| 22 Mar 2024 | 18,90 | -0,130 | -0,68% | 19,00 | 19,23 | 18,09 | 818.064,00 |
|
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 |
