Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 17 Giu 2024 | 19,33 | 0,060 | 0,31% | 19,43 | 19,77 | 19,03 | 66.397,00 |
| 16 Giu 2024 | 19,27 | 0,300 | 1,58% | 18,89 | 19,98 | 18,84 | 91.159,00 |
| 15 Giu 2024 | 18,97 | -0,270 | -1,40% | 19,20 | 19,86 | 18,58 | 57.200,00 |
| 14 Giu 2024 | 19,24 | -0,540 | -2,73% | 19,83 | 19,88 | 19,05 | 38.589,00 |
| 13 Giu 2024 | 19,78 | 0,790 | 4,16% | 19,02 | 20,22 | 18,80 | 66.136,00 |
| 12 Giu 2024 | 18,99 | -0,930 | -4,67% | 19,90 | 19,98 | 18,70 | 59.284,00 |
| 11 Giu 2024 | 19,92 | -0,610 | -2,97% | 20,56 | 20,62 | 19,44 | 69.936,00 |
| 10 Giu 2024 | 20,53 | 0,340 | 1,68% | 20,15 | 20,68 | 20,00 | 33.808,00 |
| 09 Giu 2024 | 20,19 | -0,580 | -2,79% | 20,79 | 20,98 | 20,03 | 41.117,00 |
| 08 Giu 2024 | 20,77 | -1,56 | -6,99% | 22,38 | 23,00 | 20,50 | 70.501,00 |
| 07 Giu 2024 | 22,33 | -0,030 | -0,13% | 22,46 | 22,96 | 22,01 | 70.852,00 |
| 06 Giu 2024 | 22,36 | 0,890 | 4,15% | 21,56 | 22,64 | 21,48 | 109.426,00 |
| 05 Giu 2024 | 21,47 | 0,610 | 2,92% | 20,87 | 21,69 | 20,71 | 67.907,00 |
| 04 Giu 2024 | 20,86 | 0,150 | 0,72% | 20,63 | 21,46 | 20,55 | 48.234,00 |
| 03 Giu 2024 | 20,71 | -0,680 | -3,18% | 21,33 | 21,69 | 20,49 | 61.840,00 |
| 02 Giu 2024 | 21,39 | -0,320 | -1,47% | 21,62 | 21,68 | 21,21 | 38.525,00 |
| 01 Giu 2024 | 21,71 | 0,580 | 2,74% | 21,15 | 21,80 | 21,02 | 68.189,00 |
| 31 Mag 2024 | 21,13 | 0,150 | 0,71% | 20,92 | 22,92 | 20,74 | 147.540,00 |
| 30 Mag 2024 | 20,98 | 0,150 | 0,72% | 20,83 | 21,48 | 20,48 | 80.209,00 |
| 29 Mag 2024 | 20,83 | -0,710 | -3,30% | 21,46 | 21,60 | 20,55 | 79.933,00 |
| 28 Mag 2024 | 21,54 | -0,100 | -0,46% | 21,68 | 25,77 | 21,21 | 212.868,00 |
| 27 Mag 2024 | 21,64 | 0,360 | 1,69% | 21,31 | 21,79 | 20,84 | 64.682,00 |
| 26 Mag 2024 | 21,28 | 0,820 | 4,01% | 20,45 | 21,35 | 20,39 | 49.834,00 |
| 25 Mag 2024 | 20,46 | 0,200 | 0,99% | 20,31 | 20,53 | 19,67 | 53.148,00 |
| 24 Mag 2024 | 20,26 | -0,940 | -4,43% | 21,21 | 21,54 | 19,67 | 90.544,00 |
| 23 Mag 2024 | 21,20 | -0,370 | -1,72% | 21,55 | 21,86 | 21,00 | 68.426,00 |
| 22 Mag 2024 | 21,57 | 0,140 | 0,65% | 21,40 | 21,70 | 20,98 | 84.920,00 |
| 21 Mag 2024 | 21,43 | 1,33 | 6,62% | 20,14 | 21,49 | 20,00 | 205.380,00 |
| 20 Mag 2024 | 20,10 | -0,880 | -4,19% | 20,93 | 21,70 | 20,00 | 147.034,00 |
| 19 Mag 2024 | 20,98 | -1,37 | -6,13% | 22,26 | 22,73 | 20,88 | 82.592,00 |
| 18 Mag 2024 | 22,35 | 1,09 | 5,13% | 21,27 | 22,80 | 21,14 | 132.099,00 |
| 17 Mag 2024 | 21,26 | 0,370 | 1,77% | 20,93 | 22,03 | 20,61 | 86.371,00 |
| 16 Mag 2024 | 20,89 | 0,860 | 4,29% | 20,04 | 22,25 | 19,50 | 214.617,00 |
| 15 Mag 2024 | 20,03 | -0,550 | -2,67% | 20,58 | 20,65 | 19,51 | 53.381,00 |
| 14 Mag 2024 | 20,58 | 0,120 | 0,59% | 20,43 | 21,21 | 19,68 | 77.928,00 |
| 13 Mag 2024 | 20,46 | -0,920 | -4,30% | 21,46 | 21,53 | 20,43 | 47.748,00 |
| 12 Mag 2024 | 21,38 | -0,290 | -1,34% | 21,77 | 22,32 | 21,34 | 51.202,00 |
| 11 Mag 2024 | 21,67 | -0,470 | -2,12% | 22,18 | 22,85 | 21,25 | 63.816,00 |
| 10 Mag 2024 | 22,14 | 0,340 | 1,56% | 21,77 | 22,44 | 21,31 | 62.183,00 |
| 09 Mag 2024 | 21,80 | -0,600 | -2,68% | 22,28 | 22,65 | 21,30 | 114.326,00 |
| 08 Mag 2024 | 22,40 | -0,560 | -2,44% | 23,01 | 23,48 | 22,07 | 76.047,00 |
| 07 Mag 2024 | 22,96 | 0,380 | 1,68% | 22,54 | 24,48 | 22,39 | 96.838,00 |
| 06 Mag 2024 | 22,58 | 0,320 | 1,44% | 22,20 | 23,17 | 21,81 | 58.857,00 |
| 05 Mag 2024 | 22,26 | 0,120 | 0,54% | 22,12 | 22,64 | 21,80 | 55.652,00 |
| 04 Mag 2024 | 22,14 | 0,990 | 4,68% | 21,15 | 22,35 | 20,87 | 63.063,00 |
| 03 Mag 2024 | 21,15 | 0,760 | 3,73% | 20,35 | 21,42 | 19,86 | 54.813,00 |
| 02 Mag 2024 | 20,39 | 0,200 | 0,99% | 20,15 | 21,93 | 19,00 | 77.615,00 |
| 01 Mag 2024 | 20,19 | -1,07 | -5,03% | 21,23 | 21,46 | 19,34 | 62.440,00 |
| 30 Apr 2024 | 21,26 | 0,460 | 2,21% | 20,94 | 26,14 | 20,71 | 315.861,00 |
| 29 Apr 2024 | 20,80 | -0,720 | -3,35% | 21,49 | 21,87 | 20,50 | 26.933,00 |
| 28 Apr 2024 | 21,52 | 0,290 | 1,37% | 21,22 | 21,56 | 20,00 | 31.650,00 |
| 27 Apr 2024 | 21,23 | -0,870 | -3,94% | 22,07 | 22,11 | 21,06 | 30.043,00 |
| 26 Apr 2024 | 22,10 | 0,480 | 2,22% | 21,73 | 23,04 | 21,09 | 36.447,00 |
| 25 Apr 2024 | 21,62 | -1,11 | -4,88% | 22,70 | 23,18 | 21,39 | 52.676,00 |
| 24 Apr 2024 | 22,73 | -0,910 | -3,85% | 23,56 | 23,76 | 22,57 | 57.080,00 |
| 23 Apr 2024 | 23,64 | 0,050 | 0,21% | 23,54 | 26,00 | 23,33 | 176.148,00 |
| 22 Apr 2024 | 23,59 | 0,160 | 0,68% | 23,47 | 24,88 | 23,22 | 93.787,00 |
| 21 Apr 2024 | 23,43 | 0,920 | 4,09% | 22,17 | 24,00 | 22,02 | 110.789,00 |
| 20 Apr 2024 | 22,51 | 0,990 | 4,60% | 21,56 | 23,50 | 20,18 | 79.884,00 |
| 19 Apr 2024 | 21,52 | 1,02 | 4,98% | 20,47 | 21,97 | 20,07 | 52.751,00 |
| 18 Apr 2024 | 20,50 | -1,18 | -5,44% | 21,58 | 21,84 | 19,94 | 62.003,00 |
| 17 Apr 2024 | 21,68 | 0,130 | 0,60% | 21,50 | 21,93 | 20,32 | 46.592,00 |
| 16 Apr 2024 | 21,55 | -0,280 | -1,28% | 21,77 | 22,73 | 20,70 | 57.322,00 |
| 15 Apr 2024 | 21,83 | 0,880 | 4,20% | 20,89 | 22,17 | 19,61 | 45.043,00 |
| 14 Apr 2024 | 20,95 | -2,29 | -9,85% | 23,32 | 23,38 | 19,12 | 88.886,00 |
| 13 Apr 2024 | 23,24 | -2,62 | -10,13% | 25,95 | 27,48 | 22,97 | 137.497,00 |
| 12 Apr 2024 | 25,86 | 0,190 | 0,74% | 25,70 | 27,43 | 25,43 | 100.387,00 |
| 11 Apr 2024 | 25,67 | -0,840 | -3,17% | 26,36 | 28,50 | 25,11 | 344.390,00 |
| 10 Apr 2024 | 26,51 | 1,21 | 4,78% | 25,32 | 28,88 | 24,79 | 284.638,00 |
| 09 Apr 2024 | 25,30 | -1,23 | -4,64% | 26,65 | 26,86 | 25,01 | 185.502,00 |
| 08 Apr 2024 | 26,53 | 1,81 | 7,32% | 24,60 | 32,23 | 24,33 | 494.435,00 |
| 07 Apr 2024 | 24,72 | 0,530 | 2,19% | 24,04 | 24,90 | 23,82 | 41.606,00 |
| 06 Apr 2024 | 24,19 | -0,820 | -3,28% | 24,99 | 25,14 | 22,73 | 76.896,00 |
| 05 Apr 2024 | 25,01 | 0,580 | 2,37% | 24,59 | 27,46 | 24,07 | 135.053,00 |
| 04 Apr 2024 | 24,43 | 0,360 | 1,50% | 24,12 | 26,07 | 23,35 | 79.891,00 |
| 03 Apr 2024 | 24,07 | -2,00 | -7,67% | 25,97 | 26,40 | 24,05 | 59.950,00 |
| 02 Apr 2024 | 26,07 | -0,890 | -3,30% | 27,23 | 27,95 | 25,29 | 109.771,00 |
| 01 Apr 2024 | 26,96 | 1,16 | 4,50% | 25,78 | 33,00 | 25,20 | 415.513,00 |
| 31 Mar 2024 | 25,80 | -0,620 | -2,35% | 26,46 | 27,01 | 24,72 | 180.497,00 |
| 30 Mar 2024 | 26,42 | -0,120 | -0,45% | 26,55 | 26,76 | 25,41 | 60.305,00 |
| 29 Mar 2024 | 26,54 | -1,32 | -4,74% | 28,18 | 28,50 | 26,31 | 133.545,00 |
| 28 Mar 2024 | 27,86 | 2,15 | 8,36% | 25,77 | 34,35 | 25,39 | 429.056,00 |
| 27 Mar 2024 | 25,71 | -0,300 | -1,15% | 26,06 | 27,53 | 25,48 | 86.124,00 |
| 26 Mar 2024 | 26,01 | -0,400 | -1,51% | 26,14 | 27,03 | 25,21 | 535.840,00 |
| 25 Mar 2024 | 26,41 | -2,31 | -8,04% | 28,30 | 28,44 | 25,13 | 175.515,00 |
| 24 Mar 2024 | 28,72 | -2,78 | -8,83% | 31,80 | 31,80 | 25,98 | 497.300,00 |
| 23 Mar 2024 | 31,50 | 9,91 | 45,90% | 21,53 | 35,65 | 21,45 | 1.888.591,00 |
| 22 Mar 2024 | 21,59 | 0,640 | 3,05% | 20,96 | 23,00 | 20,34 | 81.762,00 |
| 21 Mar 2024 | 20,95 | 0,710 | 3,51% | 20,31 | 21,06 | 19,36 | 58.602,00 |
| 20 Mar 2024 | 20,24 | -1,93 | -8,71% | 22,07 | 22,26 | 20,05 | 54.971,00 |
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 |
