Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mag 2024 | 17,68 | 0,260 | 1,52% | 17,43 | 17,95 | 17,14 | 462,00 |
| 09 Mag 2024 | 17,41 | -0,490 | -2,73% | 17,86 | 18,03 | 17,13 | 1.174,00 |
| 08 Mag 2024 | 17,90 | -0,460 | -2,51% | 18,33 | 18,65 | 17,79 | 1.096,00 |
| 07 Mag 2024 | 18,36 | 0,350 | 1,95% | 31,16 | 54,02 | 16,07 | 1.218,00 |
| 06 Mag 2024 | 18,01 | 0,240 | 1,34% | 17,75 | 18,22 | 17,39 | 586,00 |
| 05 Mag 2024 | 17,78 | 0,060 | 0,34% | 29,80 | 29,81 | 17,41 | 634,00 |
| 04 Mag 2024 | 17,71 | 0,820 | 4,88% | 28,03 | 28,04 | 16,65 | 760,00 |
| 03 Mag 2024 | 16,89 | 0,530 | 3,22% | 27,69 | 27,75 | 15,91 | 815,00 |
| 02 Mag 2024 | 16,36 | 0,350 | 2,16% | 28,86 | 28,92 | 15,24 | 2.641,00 |
| 01 Mag 2024 | 16,02 | -0,950 | -5,61% | 16,93 | 17,12 | 15,50 | 1.016,00 |
| 30 Apr 2024 | 16,97 | 0,390 | 2,32% | 31,16 | 54,02 | 16,07 | 7.752,00 |
| 29 Apr 2024 | 16,58 | -0,490 | -2,86% | 29,90 | 29,99 | 16,58 | 293,00 |
| 28 Apr 2024 | 17,07 | 0,110 | 0,67% | 30,34 | 30,40 | 16,42 | 470,00 |
| 27 Apr 2024 | 16,96 | -0,730 | -4,10% | 17,69 | 30,66 | 16,88 | 158,00 |
| 26 Apr 2024 | 17,69 | 0,380 | 2,19% | 17,44 | 17,99 | 16,90 | 543,00 |
| 25 Apr 2024 | 17,31 | -1,08 | -5,87% | 31,80 | 31,89 | 17,04 | 896,00 |
| 24 Apr 2024 | 18,39 | -0,820 | -4,29% | 19,08 | 19,25 | 18,24 | 411,00 |
| 23 Apr 2024 | 19,21 | 0,140 | 0,75% | 31,16 | 31,18 | 16,07 | 4.052,00 |
| 22 Apr 2024 | 19,07 | -0,130 | -0,68% | 31,22 | 31,30 | 18,82 | 1.730,00 |
| 21 Apr 2024 | 19,20 | 1,05 | 5,78% | 18,10 | 19,23 | 17,91 | 1.016,00 |
| 20 Apr 2024 | 18,15 | 0,780 | 4,51% | 30,28 | 30,28 | 16,32 | 1.414,00 |
| 19 Apr 2024 | 17,37 | 0,880 | 5,32% | 16,57 | 17,50 | 16,16 | 1.167,00 |
| 18 Apr 2024 | 16,49 | -0,940 | -5,39% | 17,36 | 17,48 | 16,11 | 1.149,00 |
| 17 Apr 2024 | 17,43 | 0,070 | 0,40% | 30,28 | 30,28 | 16,46 | 2.322,00 |
| 16 Apr 2024 | 17,36 | -0,260 | -1,47% | 31,16 | 31,18 | 16,07 | 1.849,00 |
| 15 Apr 2024 | 17,62 | 0,550 | 3,22% | 31,16 | 31,18 | 16,07 | 1.340,00 |
| 14 Apr 2024 | 17,07 | -1,61 | -8,63% | 32,21 | 32,21 | 15,67 | 3.104,00 |
| 13 Apr 2024 | 18,68 | -1,77 | -8,67% | 33,24 | 33,32 | 18,45 | 2.679,00 |
| 12 Apr 2024 | 20,45 | -0,110 | -0,51% | 33,40 | 33,42 | 20,39 | 1.605,00 |
| 11 Apr 2024 | 20,56 | -0,440 | -2,08% | 20,66 | 22,29 | 20,03 | 5.847,00 |
| 10 Apr 2024 | 20,99 | 0,940 | 4,68% | 33,55 | 33,55 | 19,51 | 6.445,00 |
| 09 Apr 2024 | 20,06 | -0,950 | -4,51% | 19,20 | 20,89 | 19,15 | 4.583,00 |
| 08 Apr 2024 | 21,00 | 1,61 | 8,32% | 19,37 | 32,30 | 19,36 | 13.520,00 |
| 07 Apr 2024 | 19,39 | 0,350 | 1,84% | 18,92 | 19,66 | 18,90 | 570,00 |
| 06 Apr 2024 | 19,04 | -0,770 | -3,87% | 32,17 | 32,17 | 18,54 | 1.409,00 |
| 05 Apr 2024 | 19,81 | 0,450 | 2,34% | 31,05 | 31,08 | 18,94 | 4.107,00 |
| 04 Apr 2024 | 19,35 | 0,010 | 0,04% | 19,20 | 20,28 | 18,73 | 1.772,00 |
| 03 Apr 2024 | 19,35 | -1,40 | -6,77% | 32,98 | 32,98 | 19,23 | 1.329,00 |
| 02 Apr 2024 | 20,75 | -0,480 | -2,28% | 32,64 | 32,64 | 20,24 | 2.042,00 |
| 01 Apr 2024 | 21,23 | 0,720 | 3,53% | 20,33 | 25,65 | 20,10 | 11.213,00 |
| 31 Mar 2024 | 20,51 | -0,450 | -2,16% | 21,27 | 21,27 | 19,53 | 6.636,00 |
| 30 Mar 2024 | 20,96 | -0,170 | -0,78% | 21,16 | 21,16 | 20,20 | 1.849,00 |
| 29 Mar 2024 | 21,13 | -1,02 | -4,61% | 21,84 | 22,10 | 20,88 | 2.935,00 |
| 28 Mar 2024 | 22,15 | 1,83 | 8,98% | 32,69 | 32,76 | 20,12 | 11.779,00 |
| 27 Mar 2024 | 20,33 | 0,010 | 0,07% | 32,64 | 32,64 | 20,10 | 1.774,00 |
| 26 Mar 2024 | 20,31 | -0,660 | -3,15% | 17,32 | 21,08 | 15,79 | 59.414,00 |
| 25 Mar 2024 | 20,97 | -1,78 | -7,82% | 22,26 | 22,41 | 19,92 | 2.588,00 |
| 24 Mar 2024 | 22,75 | -2,24 | -8,97% | 25,28 | 25,28 | 20,51 | 8.276,00 |
| 23 Mar 2024 | 24,99 | 7,89 | 46,16% | 30,77 | 30,86 | 17,05 | 58.303,00 |
| 22 Mar 2024 | 17,10 | 0,700 | 4,27% | 16,85 | 18,16 | 15,99 | 1.571,00 |
| 21 Mar 2024 | 16,40 | 0,430 | 2,68% | 29,01 | 29,45 | 15,25 | 2.433,00 |
| 20 Mar 2024 | 15,97 | -1,35 | -7,79% | 17,32 | 17,40 | 15,76 | 945,00 |
| 19 Mar 2024 | 17,32 | -0,760 | -4,19% | 20,87 | 55,72 | 13,76 | 4.656,00 |
| 18 Mar 2024 | 18,08 | 0,790 | 4,56% | 17,56 | 18,12 | 16,94 | 576,00 |
| 17 Mar 2024 | 17,29 | -1,18 | -6,40% | 32,39 | 32,39 | 17,11 | 3.181,00 |
| 16 Mar 2024 | 18,47 | -1,76 | -8,70% | 20,87 | 21,01 | 13,76 | 3.558,00 |
| 15 Mar 2024 | 20,23 | -0,340 | -1,64% | 20,73 | 20,82 | 19,47 | 2.322,00 |
| 14 Mar 2024 | 20,57 | 0,570 | 2,83% | 20,25 | 20,96 | 19,70 | 941,00 |
| 13 Mar 2024 | 20,00 | 1,22 | 6,50% | 18,94 | 20,33 | 18,43 | 4.559,00 |
| 12 Mar 2024 | 18,78 | 0,150 | 0,82% | 20,87 | 21,01 | 13,76 | 1.857,00 |
| 11 Mar 2024 | 18,63 | -0,430 | -2,28% | 19,05 | 19,08 | 17,80 | 2.667,00 |
| 10 Mar 2024 | 19,06 | 0,310 | 1,65% | 31,55 | 31,59 | 18,54 | 89,00 |
| 09 Mar 2024 | 18,75 | -0,080 | -0,42% | 31,06 | 31,06 | 17,71 | 1.349,00 |
| 08 Mar 2024 | 18,83 | 0,990 | 5,54% | 30,87 | 30,87 | 17,66 | 697,00 |
| 07 Mar 2024 | 17,84 | 0,970 | 5,74% | 29,82 | 30,03 | 16,71 | 1.133,00 |
| 06 Mar 2024 | 16,88 | -0,720 | -4,10% | 17,66 | 18,54 | 14,63 | 4.366,00 |
| 05 Mar 2024 | 17,60 | 0,640 | 3,80% | 20,87 | 21,01 | 13,76 | 1.731,00 |
| 04 Mar 2024 | 16,95 | -0,190 | -1,09% | 17,05 | 17,21 | 16,47 | 559,00 |
| 03 Mar 2024 | 17,14 | 0,880 | 5,44% | 16,18 | 17,16 | 15,99 | 1.991,00 |
| 02 Mar 2024 | 16,26 | 0,640 | 4,12% | 15,63 | 16,37 | 15,53 | 382,00 |
| 01 Mar 2024 | 15,61 | 0,280 | 1,83% | 28,64 | 28,70 | 15,12 | 512,00 |
| 29 Feb 2024 | 15,33 | -0,080 | -0,50% | 26,65 | 26,65 | 15,17 | 956,00 |
| 28 Feb 2024 | 15,41 | 0,420 | 2,80% | 15,23 | 15,66 | 14,69 | 901,00 |
| 27 Feb 2024 | 14,99 | 0,070 | 0,49% | 20,87 | 21,75 | 13,76 | 1.005,00 |
| 26 Feb 2024 | 14,92 | 0,190 | 1,28% | 24,20 | 24,20 | 14,80 | 94,00 |
| 25 Feb 2024 | 14,73 | 0,330 | 2,31% | 23,79 | 23,87 | 14,22 | 891,00 |
| 24 Feb 2024 | 14,40 | -0,020 | -0,16% | 14,42 | 14,91 | 14,21 | 329,00 |
| 23 Feb 2024 | 14,42 | 0,190 | 1,31% | 24,37 | 24,37 | 14,00 | 343,00 |
| 22 Feb 2024 | 14,23 | -0,450 | -3,05% | 14,77 | 14,79 | 13,81 | 274,00 |
| 21 Feb 2024 | 14,68 | -0,320 | -2,15% | 24,46 | 24,47 | 14,06 | 292,00 |
| 20 Feb 2024 | 15,00 | 0,130 | 0,87% | 20,87 | 21,01 | 13,76 | 437,00 |
| 19 Feb 2024 | 14,88 | 0,290 | 2,00% | 24,38 | 24,38 | 14,42 | 55,00 |
| 18 Feb 2024 | 14,58 | 0,090 | 0,63% | 24,54 | 24,56 | 14,28 | 531,00 |
| 17 Feb 2024 | 14,49 | -0,010 | -0,07% | 14,54 | 14,63 | 14,28 | 431,00 |
| 16 Feb 2024 | 14,50 | -0,110 | -0,75% | 24,42 | 24,46 | 14,37 | 133,00 |
| 15 Feb 2024 | 14,61 | 0,150 | 1,02% | 23,43 | 23,43 | 14,26 | 137,00 |
| 14 Feb 2024 | 14,46 | 0,200 | 1,39% | 14,22 | 14,46 | 14,09 | 77,00 |
| 13 Feb 2024 | 14,27 | 0,400 | 2,87% | 20,87 | 21,01 | 13,76 | 804,00 |
| 12 Feb 2024 | 13,87 | -0,130 | -0,92% | 22,30 | 22,37 | 13,87 | 219,00 |
| 11 Feb 2024 | 14,00 | 0,040 | 0,29% | 21,90 | 21,95 | 13,90 | 395,00 |
|
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 |
