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 |
|---|---|---|---|---|---|---|---|
| 07 Giu 2024 | 15,82 | -0,940 | -5,61% | 16,78 | 16,85 | 15,64 | 33.333,00 |
| 06 Giu 2024 | 16,76 | 2,34 | 16,23% | 14,33 | 17,66 | 14,33 | 61.929,00 |
| 05 Giu 2024 | 14,42 | 0,420 | 3,00% | 13,99 | 14,81 | 13,84 | 29.097,00 |
| 04 Giu 2024 | 14,00 | 0,130 | 0,94% | 13,88 | 14,15 | 13,64 | 17.203,00 |
| 03 Giu 2024 | 13,87 | -0,750 | -5,13% | 14,64 | 14,96 | 13,52 | 20.215,00 |
| 02 Giu 2024 | 14,62 | 0,700 | 5,03% | 13,93 | 14,85 | 13,75 | 24.217,00 |
| 01 Giu 2024 | 13,92 | 0,020 | 0,14% | 13,90 | 14,14 | 13,84 | 12.832,00 |
| 31 Mag 2024 | 13,90 | -0,790 | -5,38% | 14,69 | 14,73 | 13,78 | 18.979,00 |
| 30 Mag 2024 | 14,69 | -0,110 | -0,74% | 14,77 | 15,10 | 14,59 | 15.719,00 |
| 29 Mag 2024 | 14,80 | -0,290 | -1,92% | 15,07 | 15,16 | 14,70 | 17.111,00 |
| 28 Mag 2024 | 15,09 | 0,590 | 4,07% | 14,49 | 15,30 | 14,49 | 24.318,00 |
| 27 Mag 2024 | 14,50 | -0,200 | -1,36% | 14,72 | 14,78 | 14,18 | 24.205,00 |
| 26 Mag 2024 | 14,70 | -0,150 | -1,01% | 14,85 | 15,51 | 14,60 | 25.030,00 |
| 25 Mag 2024 | 14,85 | -0,560 | -3,63% | 15,35 | 15,45 | 14,49 | 22.451,00 |
| 24 Mag 2024 | 15,41 | -0,320 | -2,03% | 15,70 | 16,45 | 15,03 | 29.747,00 |
| 23 Mag 2024 | 15,73 | -0,580 | -3,56% | 16,34 | 16,35 | 15,46 | 21.317,00 |
| 22 Mag 2024 | 16,31 | 1,68 | 11,48% | 14,71 | 16,79 | 14,31 | 52.450,00 |
| 21 Mag 2024 | 14,63 | 1,08 | 7,97% | 13,54 | 15,50 | 12,46 | 87.647,00 |
| 20 Mag 2024 | 13,55 | 0,010 | 0,07% | 13,53 | 14,15 | 13,34 | 25.742,00 |
| 19 Mag 2024 | 13,54 | -0,190 | -1,38% | 13,72 | 14,28 | 13,51 | 17.552,00 |
| 18 Mag 2024 | 13,73 | 0,420 | 3,16% | 13,28 | 14,18 | 13,01 | 26.572,00 |
| 17 Mag 2024 | 13,31 | 0,660 | 5,22% | 12,67 | 13,88 | 12,66 | 45.464,00 |
| 16 Mag 2024 | 12,65 | 1,01 | 8,68% | 11,61 | 12,69 | 11,61 | 25.963,00 |
| 15 Mag 2024 | 11,64 | -0,350 | -2,92% | 11,99 | 12,22 | 11,59 | 17.953,00 |
| 14 Mag 2024 | 11,99 | -0,780 | -6,11% | 12,77 | 12,86 | 11,86 | 48.468,00 |
| 13 Mag 2024 | 12,77 | -0,230 | -1,77% | 13,01 | 13,08 | 12,75 | 16.020,00 |
| 12 Mag 2024 | 13,00 | -0,190 | -1,44% | 13,18 | 13,21 | 12,98 | 16.405,00 |
| 11 Mag 2024 | 13,19 | -0,280 | -2,08% | 13,52 | 13,66 | 12,92 | 45.392,00 |
| 10 Mag 2024 | 13,47 | 0,080 | 0,60% | 13,38 | 13,59 | 13,13 | 22.907,00 |
| 09 Mag 2024 | 13,39 | -0,800 | -5,64% | 14,13 | 14,16 | 13,34 | 24.824,00 |
| 08 Mag 2024 | 14,19 | -0,590 | -3,99% | 14,74 | 14,76 | 14,15 | 20.441,00 |
| 07 Mag 2024 | 14,78 | -0,170 | -1,14% | 15,05 | 15,48 | 14,71 | 33.578,00 |
| 06 Mag 2024 | 14,95 | -0,560 | -3,61% | 15,53 | 15,74 | 14,52 | 22.905,00 |
| 05 Mag 2024 | 15,51 | 0,690 | 4,66% | 14,90 | 16,20 | 14,82 | 50.814,00 |
| 04 Mag 2024 | 14,82 | 1,56 | 11,76% | 13,37 | 15,03 | 13,10 | 34.629,00 |
| 03 Mag 2024 | 13,26 | 1,33 | 11,15% | 11,93 | 13,49 | 11,91 | 53.374,00 |
| 02 Mag 2024 | 11,93 | 0,040 | 0,34% | 11,90 | 12,00 | 11,12 | 48.156,00 |
| 01 Mag 2024 | 11,89 | -0,630 | -5,03% | 12,50 | 13,77 | 11,62 | 61.876,00 |
| 30 Apr 2024 | 12,52 | -0,040 | -0,32% | 12,74 | 12,74 | 11,98 | 145.144,00 |
| 29 Apr 2024 | 12,56 | -0,370 | -2,86% | 12,81 | 13,04 | 12,53 | 41.533,00 |
| 28 Apr 2024 | 12,93 | -0,140 | -1,07% | 13,02 | 13,33 | 12,28 | 67.982,00 |
| 27 Apr 2024 | 13,07 | -1,08 | -7,63% | 14,15 | 14,26 | 13,02 | 40.512,00 |
| 26 Apr 2024 | 14,15 | -0,350 | -2,41% | 14,11 | 14,33 | 13,67 | 35.079,00 |
| 25 Apr 2024 | 14,50 | 0,020 | 0,14% | 14,44 | 15,54 | 14,00 | 33.774,00 |
| 24 Apr 2024 | 14,48 | -0,650 | -4,30% | 15,29 | 15,84 | 14,10 | 83.967,00 |
| 23 Apr 2024 | 15,13 | -0,580 | -3,69% | 15,88 | 16,08 | 14,73 | 100.899,00 |
| 22 Apr 2024 | 15,71 | -1,32 | -7,75% | 17,01 | 17,07 | 15,65 | 32.159,00 |
| 21 Apr 2024 | 17,03 | 1,40 | 8,96% | 15,63 | 17,20 | 15,45 | 36.329,00 |
| 20 Apr 2024 | 15,63 | -0,410 | -2,56% | 16,00 | 16,43 | 15,28 | 43.325,00 |
| 19 Apr 2024 | 16,04 | 0,170 | 1,07% | 15,78 | 16,44 | 15,12 | 29.436,00 |
| 18 Apr 2024 | 15,87 | -0,640 | -3,88% | 16,30 | 17,58 | 15,49 | 58.566,00 |
| 17 Apr 2024 | 16,51 | 0,790 | 5,03% | 15,69 | 16,81 | 15,03 | 61.441,00 |
| 16 Apr 2024 | 15,72 | -3,17 | -16,78% | 18,94 | 19,09 | 15,55 | 97.285,00 |
| 15 Apr 2024 | 18,89 | 3,14 | 19,94% | 15,76 | 19,18 | 15,11 | 76.569,00 |
| 14 Apr 2024 | 15,75 | -2,41 | -13,27% | 18,13 | 18,17 | 13,65 | 130.963,00 |
| 13 Apr 2024 | 18,16 | -2,14 | -10,54% | 20,14 | 20,58 | 16,86 | 89.686,00 |
| 12 Apr 2024 | 20,30 | -0,700 | -3,33% | 21,02 | 22,35 | 19,83 | 70.024,00 |
| 11 Apr 2024 | 21,00 | 1,57 | 8,08% | 19,43 | 21,96 | 18,64 | 81.356,00 |
| 10 Apr 2024 | 19,43 | -1,67 | -7,91% | 21,02 | 21,48 | 19,04 | 64.072,00 |
| 09 Apr 2024 | 21,10 | -0,700 | -3,21% | 21,74 | 22,67 | 20,86 | 76.390,00 |
| 08 Apr 2024 | 21,80 | 3,06 | 16,33% | 18,63 | 22,37 | 18,37 | 104.410,00 |
| 07 Apr 2024 | 18,74 | 0,050 | 0,27% | 18,67 | 19,21 | 17,76 | 81.932,00 |
| 06 Apr 2024 | 18,69 | -1,74 | -8,52% | 20,42 | 20,58 | 18,60 | 53.200,00 |
| 05 Apr 2024 | 20,43 | -0,260 | -1,26% | 20,72 | 22,09 | 19,61 | 84.303,00 |
| 04 Apr 2024 | 20,69 | -0,980 | -4,52% | 21,85 | 23,17 | 20,22 | 76.345,00 |
| 03 Apr 2024 | 21,67 | -2,41 | -10,01% | 24,07 | 24,12 | 20,92 | 78.255,00 |
| 02 Apr 2024 | 24,08 | -1,53 | -5,97% | 25,75 | 27,40 | 23,16 | 192.144,00 |
| 01 Apr 2024 | 25,61 | 0,850 | 3,43% | 25,02 | 25,82 | 22,92 | 74.629,00 |
| 31 Mar 2024 | 24,76 | 1,05 | 4,43% | 23,64 | 26,91 | 21,53 | 110.338,00 |
| 30 Mar 2024 | 23,71 | 0,660 | 2,86% | 23,31 | 23,85 | 21,28 | 118.790,00 |
| 29 Mar 2024 | 23,05 | -2,76 | -10,69% | 25,72 | 25,77 | 21,81 | 147.954,00 |
| 28 Mar 2024 | 25,81 | 0,660 | 2,62% | 25,00 | 29,50 | 21,46 | 304.790,00 |
| 27 Mar 2024 | 25,15 | 1,88 | 8,08% | 23,38 | 30,00 | 22,52 | 216.646,00 |
| 26 Mar 2024 | 23,27 | 2,29 | 10,92% | 20,54 | 24,21 | 19,92 | 158.967,00 |
| 25 Mar 2024 | 20,98 | 0,630 | 3,10% | 20,26 | 22,06 | 18,44 | 73.205,00 |
| 24 Mar 2024 | 20,35 | 3,36 | 19,78% | 16,98 | 20,35 | 16,69 | 53.713,00 |
| 23 Mar 2024 | 16,99 | -2,61 | -13,32% | 19,74 | 20,33 | 16,79 | 85.896,00 |
| 22 Mar 2024 | 19,60 | 3,46 | 21,44% | 16,32 | 21,39 | 15,72 | 135.959,00 |
| 21 Mar 2024 | 16,14 | 1,41 | 9,57% | 14,79 | 17,10 | 14,24 | 49.543,00 |
| 20 Mar 2024 | 14,73 | -0,810 | -5,21% | 15,76 | 17,68 | 14,26 | 116.577,00 |
| 19 Mar 2024 | 15,54 | 1,22 | 8,52% | 14,24 | 17,45 | 14,21 | 131.542,00 |
| 18 Mar 2024 | 14,32 | 0,630 | 4,60% | 13,66 | 14,61 | 13,20 | 41.081,00 |
| 17 Mar 2024 | 13,69 | -1,00 | -6,81% | 14,63 | 14,72 | 13,65 | 32.122,00 |
| 16 Mar 2024 | 14,69 | -1,77 | -10,75% | 14,96 | 15,11 | 13,60 | 108.532,00 |
| 15 Mar 2024 | 16,46 | 0,060 | 0,37% | 16,49 | 16,63 | 14,30 | 52.432,00 |
| 14 Mar 2024 | 16,40 | -0,090 | -0,55% | 16,50 | 17,00 | 16,09 | 38.933,00 |
| 13 Mar 2024 | 16,49 | -0,530 | -3,11% | 16,93 | 18,38 | 15,63 | 75.131,00 |
| 12 Mar 2024 | 17,02 | -0,520 | -2,96% | 17,57 | 17,65 | 16,40 | 78.332,00 |
| 11 Mar 2024 | 17,54 | -0,190 | -1,07% | 17,99 | 18,20 | 17,42 | 38.890,00 |
| 10 Mar 2024 | 17,73 | 0,600 | 3,50% | 17,13 | 17,98 | 16,85 | 44.642,00 |
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 |
