Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 14 Mag 2024 | 19,11 | -0,800 | -4,02% | 19,12 | 19,62 | 18,38 | 1.371,00 |
| 13 Mag 2024 | 19,91 | -0,590 | -2,88% | 20,54 | 20,54 | 19,91 | 5,00 |
| 12 Mag 2024 | 20,50 | -0,200 | -0,97% | 20,54 | 20,54 | 20,29 | 9,00 |
| 11 Mag 2024 | 20,70 | 0,160 | 0,78% | 20,54 | 20,70 | 20,54 | 0,00 |
| 10 Mag 2024 | 20,54 | 0,160 | 0,79% | 21,32 | 21,32 | 19,84 | 367,00 |
| 09 Mag 2024 | 20,38 | -1,08 | -5,03% | 21,32 | 21,32 | 20,00 | 842,00 |
| 08 Mag 2024 | 21,46 | 0,160 | 0,75% | 21,32 | 21,83 | 20,93 | 774,00 |
| 07 Mag 2024 | 21,30 | 0,320 | 1,53% | 21,17 | 22,58 | 20,84 | 5.270,00 |
| 06 Mag 2024 | 20,98 | 0,420 | 2,04% | 20,54 | 21,55 | 20,26 | 1.542,00 |
| 05 Mag 2024 | 20,56 | -0,080 | -0,39% | 20,54 | 20,57 | 20,54 | 1,00 |
| 04 Mag 2024 | 20,64 | 1,96 | 10,49% | 18,84 | 20,68 | 18,84 | 1.084,00 |
| 03 Mag 2024 | 18,68 | -0,280 | -1,48% | 18,84 | 18,93 | 18,60 | 765,00 |
| 02 Mag 2024 | 18,96 | 0,100 | 0,53% | 18,84 | 18,97 | 18,84 | 31,00 |
| 01 Mag 2024 | 18,86 | -1,80 | -8,71% | 19,44 | 19,96 | 18,17 | 5.951,00 |
| 30 Apr 2024 | 20,66 | 1,22 | 6,28% | 22,07 | 25,00 | 19,29 | 33.951,00 |
| 29 Apr 2024 | 19,44 | -0,310 | -1,57% | 19,96 | 20,39 | 19,31 | 1.154,00 |
| 28 Apr 2024 | 19,75 | -0,210 | -1,05% | 19,96 | 19,96 | 19,25 | 673,00 |
| 27 Apr 2024 | 19,96 | -0,110 | -0,55% | 22,07 | 22,07 | 19,71 | 395,00 |
| 26 Apr 2024 | 20,07 | -0,500 | -2,43% | 22,07 | 22,07 | 19,68 | 331,00 |
| 25 Apr 2024 | 20,57 | -1,57 | -7,09% | 21,29 | 21,63 | 20,37 | 1.395,00 |
| 24 Apr 2024 | 22,14 | 0,200 | 0,91% | 22,07 | 22,31 | 22,07 | 125,00 |
| 23 Apr 2024 | 21,94 | -0,130 | -0,59% | 22,07 | 22,16 | 21,94 | 30,00 |
| 22 Apr 2024 | 22,07 | 0,890 | 4,20% | 22,09 | 23,33 | 21,90 | 4.304,00 |
| 21 Apr 2024 | 21,18 | 0,200 | 0,95% | 21,04 | 21,18 | 20,86 | 103,00 |
| 20 Apr 2024 | 20,98 | 1,52 | 7,81% | 20,24 | 21,79 | 19,21 | 2.742,00 |
| 19 Apr 2024 | 19,46 | 0,310 | 1,62% | 19,15 | 19,46 | 18,93 | 52,00 |
| 18 Apr 2024 | 19,15 | -1,27 | -6,22% | 20,16 | 20,43 | 18,80 | 2.716,00 |
| 17 Apr 2024 | 20,42 | 0,260 | 1,29% | 20,16 | 20,60 | 19,41 | 1.641,00 |
| 16 Apr 2024 | 20,16 | -0,530 | -2,56% | 20,41 | 21,31 | 19,68 | 2.518,00 |
| 15 Apr 2024 | 20,69 | 0,780 | 3,92% | 19,97 | 21,14 | 18,82 | 2.935,00 |
| 14 Apr 2024 | 19,91 | -2,04 | -9,29% | 21,95 | 22,09 | 18,20 | 6.879,00 |
| 13 Apr 2024 | 21,95 | -2,09 | -8,69% | 23,89 | 25,66 | 21,64 | 15.676,00 |
| 12 Apr 2024 | 24,04 | 0,230 | 0,97% | 23,86 | 25,40 | 23,60 | 10.541,00 |
| 11 Apr 2024 | 23,81 | -0,600 | -2,46% | 24,27 | 26,31 | 23,33 | 64.160,00 |
| 10 Apr 2024 | 24,41 | 1,10 | 4,72% | 23,30 | 26,55 | 22,81 | 54.347,00 |
| 09 Apr 2024 | 23,31 | -1,19 | -4,86% | 24,61 | 24,61 | 23,07 | 36.900,00 |
| 08 Apr 2024 | 24,50 | 2,00 | 8,89% | 22,74 | 29,67 | 22,70 | 97.311,00 |
| 07 Apr 2024 | 22,50 | 0,250 | 1,12% | 22,18 | 22,55 | 22,18 | 50,00 |
| 06 Apr 2024 | 22,25 | -0,870 | -3,76% | 22,64 | 23,03 | 21,54 | 7.734,00 |
| 05 Apr 2024 | 23,12 | 0,480 | 2,12% | 22,64 | 25,13 | 22,30 | 5.975,00 |
| 04 Apr 2024 | 22,64 | 0,190 | 0,85% | 22,42 | 24,00 | 21,74 | 8.196,00 |
| 03 Apr 2024 | 22,45 | -1,84 | -7,58% | 24,29 | 24,71 | 22,44 | 8.958,00 |
| 02 Apr 2024 | 24,29 | 0,740 | 3,14% | 25,23 | 25,83 | 23,55 | 20.992,00 |
| 01 Apr 2024 | 23,55 | -0,370 | -1,55% | 23,83 | 23,87 | 23,47 | 661,00 |
| 31 Mar 2024 | 23,92 | -0,580 | -2,37% | 24,56 | 25,10 | 22,80 | 29.650,00 |
| 30 Mar 2024 | 24,50 | -0,170 | -0,69% | 24,56 | 24,66 | 24,29 | 860,00 |
| 29 Mar 2024 | 24,67 | -1,03 | -4,01% | 25,85 | 25,87 | 24,38 | 36.112,00 |
| 28 Mar 2024 | 25,70 | 1,40 | 5,76% | 23,97 | 31,73 | 23,39 | 130.980,00 |
| 27 Mar 2024 | 24,30 | 0,290 | 1,21% | 24,06 | 24,34 | 23,99 | 195,00 |
| 26 Mar 2024 | 24,01 | -1,06 | -4,23% | 24,23 | 24,92 | 23,21 | 39.675,00 |
| 25 Mar 2024 | 25,07 | -1,65 | -6,18% | 26,07 | 26,28 | 24,97 | 9.263,00 |
| 24 Mar 2024 | 26,72 | 6,47 | 31,95% | 28,90 | 29,28 | 19,97 | 62.315,00 |
| 23 Mar 2024 | 20,25 | 0,250 | 1,25% | 19,97 | 20,44 | 19,82 | 256,00 |
| 22 Mar 2024 | 20,00 | 0,840 | 4,38% | 19,16 | 21,23 | 18,69 | 6.735,00 |
| 21 Mar 2024 | 19,16 | -0,500 | -2,54% | 21,07 | 21,07 | 17,91 | 4.827,00 |
| 20 Mar 2024 | 19,66 | -0,950 | -4,61% | 20,16 | 20,17 | 19,43 | 171,00 |
| 19 Mar 2024 | 20,61 | -0,460 | -2,18% | 21,00 | 21,06 | 20,61 | 2.345,00 |
| 18 Mar 2024 | 21,07 | 0,970 | 4,83% | 20,33 | 21,25 | 19,62 | 2.405,00 |
| 17 Mar 2024 | 20,10 | -1,49 | -6,90% | 21,59 | 22,45 | 20,10 | 7.367,00 |
| 16 Mar 2024 | 21,59 | -2,01 | -8,52% | 23,27 | 23,61 | 20,74 | 10.669,00 |
| 15 Mar 2024 | 23,60 | -0,350 | -1,46% | 24,15 | 24,46 | 23,16 | 2.562,00 |
| 14 Mar 2024 | 23,95 | 1,62 | 7,25% | 21,91 | 24,67 | 21,91 | 1.399,00 |
| 13 Mar 2024 | 22,33 | -0,130 | -0,58% | 22,40 | 22,55 | 22,10 | 119,00 |
| 12 Mar 2024 | 22,46 | 0,550 | 2,51% | 22,02 | 22,76 | 21,03 | 13.364,00 |
| 11 Mar 2024 | 21,91 | -0,510 | -2,27% | 22,42 | 22,68 | 20,90 | 6.871,00 |
| 10 Mar 2024 | 22,42 | 0,260 | 1,17% | 22,16 | 22,53 | 21,72 | 3.932,00 |
| 09 Mar 2024 | 22,16 | 1,32 | 6,33% | 20,84 | 22,86 | 20,84 | 8.178,00 |
| 08 Mar 2024 | 20,84 | 0,00 | 0,00% | 20,84 | 20,84 | 20,84 | 0,00 |
| 07 Mar 2024 | 20,84 | 1,26 | 6,44% | 19,61 | 21,56 | 19,48 | 3.666,00 |
| 06 Mar 2024 | 19,58 | -0,160 | -0,81% | 18,99 | 21,95 | 18,50 | 14.290,00 |
| 05 Mar 2024 | 19,74 | -0,120 | -0,60% | 19,74 | 19,79 | 19,70 | 817,00 |
| 04 Mar 2024 | 19,86 | 1,01 | 5,36% | 18,99 | 20,03 | 18,99 | 443,00 |
| 03 Mar 2024 | 18,85 | -0,140 | -0,74% | 18,99 | 19,04 | 18,85 | 180,00 |
| 02 Mar 2024 | 18,99 | 0,260 | 1,39% | 18,29 | 18,99 | 18,29 | 1.053,00 |
| 01 Mar 2024 | 18,73 | 0,120 | 0,64% | 18,29 | 18,98 | 18,29 | 2.357,00 |
| 29 Feb 2024 | 18,61 | 0,340 | 1,86% | 18,29 | 18,66 | 18,29 | 557,00 |
| 28 Feb 2024 | 18,27 | 0,780 | 4,46% | 17,84 | 18,50 | 17,70 | 6.972,00 |
| 27 Feb 2024 | 17,49 | 0,690 | 4,11% | 17,48 | 17,49 | 17,48 | 0,00 |
| 26 Feb 2024 | 16,80 | -0,070 | -0,41% | 16,80 | 16,80 | 16,80 | 0,00 |
| 25 Feb 2024 | 16,87 | -0,060 | -0,35% | 16,80 | 16,90 | 16,80 | 22,00 |
| 24 Feb 2024 | 16,93 | 0,130 | 0,77% | 16,80 | 16,93 | 16,80 | 30,00 |
| 23 Feb 2024 | 16,80 | -0,380 | -2,21% | 16,95 | 17,42 | 16,40 | 3.138,00 |
| 22 Feb 2024 | 17,18 | -0,320 | -1,83% | 16,95 | 17,18 | 16,95 | 39,00 |
| 21 Feb 2024 | 17,50 | 0,550 | 3,24% | 16,95 | 17,61 | 16,95 | 2,00 |
| 20 Feb 2024 | 16,95 | 0,100 | 0,59% | 0,00000000 | 0,00000000 | 0,00000000 | 4.897,00 |
| 19 Feb 2024 | 16,85 | -0,100 | -0,59% | 16,95 | 17,04 | 16,85 | 149,00 |
| 18 Feb 2024 | 16,95 | -0,030 | -0,18% | 16,98 | 17,70 | 16,75 | 4.897,00 |
| 17 Feb 2024 | 16,98 | 0,020 | 0,12% | 16,96 | 17,09 | 16,74 | 1.844,00 |
| 16 Feb 2024 | 16,96 | -0,150 | -0,88% | 17,11 | 17,57 | 16,84 | 1.978,00 |
| 15 Feb 2024 | 17,11 | 0,380 | 2,27% | 16,73 | 17,15 | 16,73 | 603,00 |
|
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 |
