Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 24 Mag 2024 | 13,95 | -0,510 | -3,53% | 14,39 | 14,43 | 13,14 | 19.962,00 |
| 23 Mag 2024 | 14,46 | 0,020 | 0,14% | 14,42 | 14,51 | 14,38 | 2.821,00 |
| 22 Mag 2024 | 14,44 | 0,300 | 2,12% | 14,06 | 14,84 | 13,73 | 53.681,00 |
| 21 Mag 2024 | 14,14 | 1,34 | 10,47% | 12,87 | 14,17 | 12,55 | 28.004,00 |
| 20 Mag 2024 | 12,80 | -0,650 | -4,83% | 13,24 | 13,59 | 12,68 | 15.974,00 |
| 19 Mag 2024 | 13,45 | -0,100 | -0,74% | 13,24 | 13,51 | 13,24 | 548,00 |
| 18 Mag 2024 | 13,55 | 0,300 | 2,26% | 13,22 | 13,88 | 13,04 | 19.555,00 |
| 17 Mag 2024 | 13,25 | -0,560 | -4,06% | 13,81 | 13,91 | 12,95 | 23.267,00 |
| 16 Mag 2024 | 13,81 | 0,500 | 3,76% | 13,33 | 14,00 | 13,00 | 29.155,00 |
| 15 Mag 2024 | 13,31 | -0,690 | -4,93% | 14,02 | 14,33 | 13,26 | 24.508,00 |
| 14 Mag 2024 | 14,00 | -0,910 | -6,10% | 14,70 | 14,93 | 13,62 | 572.191,00 |
| 13 Mag 2024 | 14,91 | 0,460 | 3,18% | 14,51 | 15,13 | 14,51 | 288,00 |
| 12 Mag 2024 | 14,45 | -0,050 | -0,34% | 13,64 | 14,65 | 13,63 | 3.498,00 |
| 11 Mag 2024 | 14,50 | -0,110 | -0,75% | 14,47 | 14,67 | 14,41 | 4.379,00 |
| 10 Mag 2024 | 14,61 | 1,71 | 13,26% | 13,19 | 16,73 | 12,90 | 518.307,00 |
| 09 Mag 2024 | 12,90 | -0,120 | -0,92% | 12,90 | 12,90 | 11,99 | 14.689,00 |
| 08 Mag 2024 | 13,02 | 0,110 | 0,85% | 12,90 | 13,07 | 12,66 | 4.220,00 |
| 07 Mag 2024 | 12,91 | 0,140 | 1,10% | 12,80 | 13,82 | 12,78 | 53.069,00 |
| 06 Mag 2024 | 12,77 | -0,290 | -2,22% | 14,31 | 14,31 | 12,39 | 57.179,00 |
| 05 Mag 2024 | 13,06 | -1,40 | -9,68% | 14,08 | 14,21 | 12,99 | 22.769,00 |
| 04 Mag 2024 | 14,46 | 3,20 | 28,42% | 11,29 | 15,06 | 11,29 | 192.226,00 |
| 03 Mag 2024 | 11,26 | -0,040 | -0,35% | 11,29 | 11,34 | 10,96 | 4.489,00 |
| 02 Mag 2024 | 11,30 | -0,010 | -0,09% | 11,27 | 11,34 | 11,15 | 1.272,00 |
| 01 Mag 2024 | 11,31 | -0,390 | -3,33% | 12,04 | 12,12 | 10,75 | 23.869,00 |
| 30 Apr 2024 | 11,70 | -0,340 | -2,82% | 13,22 | 13,22 | 11,67 | 28.933,00 |
| 29 Apr 2024 | 12,04 | 0,010 | 0,08% | 12,00 | 12,90 | 12,00 | 8.909,00 |
| 28 Apr 2024 | 12,03 | 0,050 | 0,42% | 12,00 | 12,03 | 11,46 | 2.464,00 |
| 27 Apr 2024 | 11,98 | -0,180 | -1,48% | 12,80 | 12,80 | 11,88 | 7.506,00 |
| 26 Apr 2024 | 12,16 | -0,190 | -1,54% | 12,80 | 12,80 | 11,80 | 7.730,00 |
| 25 Apr 2024 | 12,35 | -0,910 | -6,86% | 12,85 | 13,50 | 12,35 | 45.233,00 |
| 24 Apr 2024 | 13,26 | 0,520 | 4,08% | 13,15 | 13,26 | 13,15 | 160,00 |
| 23 Apr 2024 | 12,74 | -0,060 | -0,47% | 13,22 | 13,22 | 12,64 | 23.640,00 |
| 22 Apr 2024 | 12,80 | 0,620 | 5,09% | 13,22 | 13,22 | 12,57 | 39.943,00 |
| 21 Apr 2024 | 12,18 | 0,150 | 1,25% | 12,00 | 12,19 | 11,85 | 299,00 |
| 20 Apr 2024 | 12,03 | 0,590 | 5,16% | 11,75 | 12,33 | 10,86 | 54.863,00 |
| 19 Apr 2024 | 11,44 | 0,020 | 0,18% | 11,42 | 11,55 | 11,13 | 273,00 |
| 18 Apr 2024 | 11,42 | -0,530 | -4,44% | 11,84 | 12,02 | 10,94 | 26.123,00 |
| 17 Apr 2024 | 11,95 | 0,110 | 0,93% | 11,84 | 12,16 | 11,30 | 53.040,00 |
| 16 Apr 2024 | 11,84 | -0,380 | -3,11% | 12,06 | 12,84 | 11,19 | 29.942,00 |
| 15 Apr 2024 | 12,22 | 0,990 | 8,82% | 11,18 | 12,37 | 10,62 | 33.677,00 |
| 14 Apr 2024 | 11,23 | -1,71 | -13,21% | 12,86 | 13,56 | 9,47 | 57.938,00 |
| 13 Apr 2024 | 12,94 | -3,60 | -21,77% | 16,88 | 16,92 | 10,67 | 75.464,00 |
| 12 Apr 2024 | 16,54 | -0,270 | -1,61% | 16,88 | 17,24 | 16,41 | 7.064,00 |
| 11 Apr 2024 | 16,81 | -0,130 | -0,77% | 16,98 | 17,14 | 15,96 | 13.245,00 |
| 10 Apr 2024 | 16,94 | -1,31 | -7,18% | 18,25 | 18,29 | 16,92 | 8.801,00 |
| 09 Apr 2024 | 18,25 | 0,480 | 2,70% | 17,70 | 18,40 | 17,36 | 17.092,00 |
| 08 Apr 2024 | 17,77 | 0,710 | 4,16% | 17,40 | 17,86 | 17,33 | 15.146,00 |
| 07 Apr 2024 | 17,06 | 0,030 | 0,18% | 17,03 | 17,20 | 16,91 | 495,00 |
| 06 Apr 2024 | 17,03 | -0,580 | -3,29% | 17,55 | 17,65 | 16,42 | 16.099,00 |
| 05 Apr 2024 | 17,61 | 0,050 | 0,28% | 17,55 | 18,01 | 17,16 | 10.694,00 |
| 04 Apr 2024 | 17,56 | -0,320 | -1,79% | 17,88 | 18,36 | 17,01 | 28.732,00 |
| 03 Apr 2024 | 17,88 | -1,26 | -6,58% | 19,11 | 19,11 | 17,08 | 28.514,00 |
| 02 Apr 2024 | 19,14 | -0,360 | -1,85% | 19,59 | 19,66 | 18,20 | 14.082,00 |
| 01 Apr 2024 | 19,50 | 0,200 | 1,04% | 19,34 | 19,58 | 19,29 | 359,00 |
| 31 Mar 2024 | 19,30 | -0,950 | -4,69% | 20,09 | 20,61 | 19,17 | 19.080,00 |
| 30 Mar 2024 | 20,25 | 0,150 | 0,75% | 20,09 | 20,42 | 20,00 | 398,00 |
| 29 Mar 2024 | 20,10 | 0,150 | 0,75% | 20,00 | 20,30 | 19,44 | 31.402,00 |
| 28 Mar 2024 | 19,95 | -1,10 | -5,23% | 20,61 | 21,26 | 19,70 | 30.047,00 |
| 27 Mar 2024 | 21,05 | 0,490 | 2,38% | 20,61 | 21,05 | 20,61 | 1.219,00 |
| 26 Mar 2024 | 20,56 | 1,53 | 8,04% | 19,56 | 21,07 | 19,52 | 75.724,00 |
| 25 Mar 2024 | 19,03 | 0,150 | 0,79% | 18,77 | 19,06 | 18,77 | 248,00 |
| 24 Mar 2024 | 18,88 | -0,470 | -2,43% | 19,56 | 19,56 | 18,82 | 3.687,00 |
| 23 Mar 2024 | 19,35 | -0,190 | -0,97% | 19,56 | 19,66 | 19,35 | 445,00 |
| 22 Mar 2024 | 19,54 | -0,120 | -0,61% | 19,66 | 20,05 | 18,94 | 35.262,00 |
| 21 Mar 2024 | 19,66 | 1,33 | 7,26% | 20,67 | 20,67 | 16,73 | 65.800,00 |
| 20 Mar 2024 | 18,33 | -1,99 | -9,79% | 19,37 | 19,58 | 18,10 | 4.884,00 |
| 19 Mar 2024 | 20,32 | -0,300 | -1,45% | 20,56 | 20,56 | 19,77 | 941,00 |
| 18 Mar 2024 | 20,62 | 0,660 | 3,31% | 20,30 | 20,96 | 18,96 | 51.449,00 |
| 17 Mar 2024 | 19,96 | -1,76 | -8,10% | 21,70 | 22,59 | 19,36 | 57.219,00 |
| 16 Mar 2024 | 21,72 | -1,26 | -5,48% | 23,01 | 23,55 | 20,00 | 103.699,00 |
| 15 Mar 2024 | 22,98 | -0,910 | -3,81% | 24,42 | 24,84 | 22,50 | 57.056,00 |
| 14 Mar 2024 | 23,89 | 1,77 | 8,00% | 22,23 | 24,32 | 22,22 | 17.289,00 |
| 13 Mar 2024 | 22,12 | 0,050 | 0,23% | 22,33 | 22,40 | 21,96 | 8.662,00 |
| 12 Mar 2024 | 22,07 | 1,55 | 7,55% | 20,55 | 22,64 | 19,40 | 173.327,00 |
| 11 Mar 2024 | 20,52 | -1,01 | -4,69% | 21,43 | 22,51 | 20,16 | 93.288,00 |
| 10 Mar 2024 | 21,53 | 1,04 | 5,08% | 20,52 | 22,70 | 20,36 | 103.631,00 |
| 09 Mar 2024 | 20,49 | -0,480 | -2,29% | 20,49 | 20,83 | 19,67 | 73.149,00 |
| 08 Mar 2024 | 20,97 | -0,010 | -0,05% | 20,97 | 20,97 | 20,97 | 0,00 |
| 07 Mar 2024 | 20,98 | 0,270 | 1,30% | 20,60 | 21,52 | 19,75 | 86.270,00 |
| 06 Mar 2024 | 20,71 | -2,65 | -11,34% | 22,57 | 25,28 | 17,80 | 217.833,00 |
| 05 Mar 2024 | 23,36 | -0,340 | -1,43% | 23,27 | 23,53 | 22,87 | 41.756,00 |
| 04 Mar 2024 | 23,70 | 0,150 | 0,64% | 24,00 | 24,00 | 23,57 | 2.176,00 |
| 03 Mar 2024 | 23,55 | 0,350 | 1,51% | 23,36 | 24,20 | 23,21 | 6.946,00 |
| 02 Mar 2024 | 23,20 | 0,570 | 2,52% | 21,75 | 23,82 | 21,75 | 99.034,00 |
| 01 Mar 2024 | 22,63 | 1,15 | 5,35% | 22,06 | 22,89 | 21,70 | 41.810,00 |
| 29 Feb 2024 | 21,48 | -0,270 | -1,24% | 21,75 | 21,95 | 21,40 | 5.652,00 |
| 28 Feb 2024 | 21,75 | 1,38 | 6,77% | 21,11 | 21,92 | 20,48 | 67.254,00 |
| 27 Feb 2024 | 20,37 | -0,170 | -0,83% | 20,43 | 20,55 | 20,33 | 59.640,00 |
| 26 Feb 2024 | 20,54 | 1,15 | 5,93% | 20,55 | 20,80 | 20,54 | 4.581,00 |
| 25 Feb 2024 | 19,39 | -1,38 | -6,64% | 19,72 | 19,89 | 19,39 | 870,00 |
|
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 |
