Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mag 2024 | 14,05 | -0,120 | -0,85% | 14,17 | 14,19 | 13,94 | 944,00 |
| 25 Mag 2024 | 14,17 | 0,480 | 3,51% | 13,69 | 14,60 | 13,66 | 970,00 |
| 24 Mag 2024 | 13,69 | -0,270 | -1,93% | 13,95 | 14,04 | 13,65 | 989,00 |
| 23 Mag 2024 | 13,96 | -0,170 | -1,20% | 14,13 | 14,28 | 13,80 | 963,00 |
| 22 Mag 2024 | 14,13 | -0,460 | -3,15% | 14,59 | 14,76 | 14,04 | 2.425,00 |
| 21 Mag 2024 | 14,59 | 0,600 | 4,29% | 13,98 | 14,61 | 13,08 | 1.079,00 |
| 20 Mag 2024 | 13,99 | -0,390 | -2,71% | 14,38 | 15,97 | 13,68 | 1.124,00 |
| 19 Mag 2024 | 14,38 | 0,040 | 0,28% | 14,34 | 14,64 | 14,28 | 970,00 |
| 18 Mag 2024 | 14,34 | 0,220 | 1,56% | 14,12 | 14,35 | 14,08 | 967,00 |
| 17 Mag 2024 | 14,12 | -0,260 | -1,81% | 14,37 | 14,52 | 14,04 | 923,00 |
| 16 Mag 2024 | 14,38 | 0,520 | 3,75% | 13,86 | 14,40 | 13,56 | 948,00 |
| 15 Mag 2024 | 13,86 | -0,420 | -2,94% | 14,28 | 14,33 | 13,80 | 1.222,00 |
| 14 Mag 2024 | 14,28 | -1,94 | -11,96% | 20,12 | 20,97 | 14,18 | 1.405,00 |
| 13 Mag 2024 | 16,22 | 2,17 | 15,44% | 14,05 | 16,93 | 12,79 | 2.035,00 |
| 12 Mag 2024 | 14,05 | -0,180 | -1,26% | 14,23 | 14,23 | 13,85 | 978,00 |
| 11 Mag 2024 | 14,23 | -0,030 | -0,21% | 14,26 | 14,31 | 14,07 | 934,00 |
| 10 Mag 2024 | 14,26 | 0,110 | 0,78% | 14,15 | 14,40 | 13,85 | 1.010,00 |
| 09 Mag 2024 | 14,15 | -0,790 | -5,29% | 14,94 | 14,96 | 14,12 | 905,00 |
| 08 Mag 2024 | 14,94 | -0,780 | -4,96% | 15,72 | 15,73 | 14,70 | 1.628,00 |
| 07 Mag 2024 | 15,72 | 1,10 | 7,52% | 14,62 | 16,93 | 14,61 | 1.927,00 |
| 06 Mag 2024 | 14,62 | -0,020 | -0,14% | 14,64 | 14,80 | 14,53 | 1.224,00 |
| 05 Mag 2024 | 14,64 | 0,430 | 3,03% | 14,21 | 14,76 | 14,16 | 921,00 |
| 04 Mag 2024 | 14,21 | 0,150 | 1,07% | 14,06 | 14,28 | 13,97 | 958,00 |
| 03 Mag 2024 | 14,06 | 0,150 | 1,08% | 13,91 | 14,06 | 13,60 | 1.011,00 |
| 02 Mag 2024 | 13,91 | -0,110 | -0,78% | 14,02 | 14,16 | 13,52 | 1.026,00 |
| 01 Mag 2024 | 14,02 | -1,03 | -6,84% | 15,05 | 15,20 | 13,86 | 1.151,00 |
| 30 Apr 2024 | 15,05 | -0,920 | -5,76% | 20,12 | 20,97 | 14,68 | 1.451,00 |
| 29 Apr 2024 | 15,97 | 0,670 | 4,38% | 15,30 | 16,96 | 15,13 | 959,00 |
| 28 Apr 2024 | 15,30 | -0,420 | -2,67% | 15,72 | 15,75 | 15,00 | 945,00 |
| 27 Apr 2024 | 15,72 | 0,130 | 0,83% | 15,59 | 15,75 | 15,49 | 915,00 |
| 26 Apr 2024 | 15,59 | -0,040 | -0,26% | 15,63 | 15,73 | 15,49 | 879,00 |
| 25 Apr 2024 | 15,63 | -0,260 | -1,64% | 15,89 | 17,17 | 15,58 | 870,00 |
| 24 Apr 2024 | 15,89 | -0,910 | -5,42% | 16,80 | 17,29 | 15,73 | 1.301,00 |
| 23 Apr 2024 | 16,80 | -0,280 | -1,64% | 20,12 | 20,97 | 16,41 | 1.221,00 |
| 22 Apr 2024 | 17,08 | 1,58 | 10,19% | 15,50 | 17,74 | 15,35 | 893,00 |
| 21 Apr 2024 | 15,50 | 0,500 | 3,33% | 15,00 | 15,73 | 14,77 | 1.009,00 |
| 20 Apr 2024 | 15,00 | -0,560 | -3,60% | 15,56 | 15,58 | 14,76 | 887,00 |
| 19 Apr 2024 | 15,56 | 0,700 | 4,71% | 14,86 | 15,61 | 14,72 | 868,00 |
| 18 Apr 2024 | 14,86 | -0,560 | -3,63% | 15,42 | 15,46 | 14,16 | 1.259,00 |
| 17 Apr 2024 | 15,42 | -0,240 | -1,53% | 15,66 | 15,66 | 14,93 | 940,00 |
| 16 Apr 2024 | 15,66 | -0,780 | -4,74% | 16,43 | 16,93 | 15,52 | 1.362,00 |
| 15 Apr 2024 | 16,44 | 0,540 | 3,40% | 15,90 | 16,62 | 14,77 | 1.337,00 |
| 14 Apr 2024 | 15,90 | -1,90 | -10,67% | 17,80 | 17,87 | 14,28 | 1.171,00 |
| 13 Apr 2024 | 17,80 | -1,65 | -8,48% | 19,45 | 24,45 | 17,10 | 949,00 |
| 12 Apr 2024 | 19,45 | -1,71 | -8,08% | 21,16 | 23,32 | 18,49 | 774,00 |
| 11 Apr 2024 | 21,16 | 2,98 | 16,39% | 18,18 | 24,34 | 16,71 | 762,00 |
| 10 Apr 2024 | 18,18 | -2,62 | -12,60% | 20,80 | 21,48 | 18,07 | 280,00 |
| 09 Apr 2024 | 20,80 | 0,880 | 4,42% | 20,13 | 20,80 | 18,38 | 1.030,00 |
| 08 Apr 2024 | 19,92 | 1,41 | 7,62% | 18,51 | 19,93 | 17,81 | 907,00 |
| 07 Apr 2024 | 18,51 | 0,070 | 0,38% | 18,42 | 18,55 | 18,17 | 824,00 |
| 06 Apr 2024 | 18,44 | -0,120 | -0,65% | 18,57 | 18,66 | 18,09 | 929,00 |
| 05 Apr 2024 | 18,56 | 0,130 | 0,71% | 18,43 | 19,10 | 17,62 | 913,00 |
| 04 Apr 2024 | 18,43 | -0,210 | -1,13% | 18,57 | 18,76 | 17,91 | 1.015,00 |
| 03 Apr 2024 | 18,64 | -1,48 | -7,36% | 20,12 | 20,97 | 18,34 | 961,00 |
| 02 Apr 2024 | 20,12 | -0,960 | -4,55% | 21,09 | 21,52 | 19,08 | 1.302,00 |
| 01 Apr 2024 | 21,08 | 0,090 | 0,43% | 20,99 | 21,94 | 19,24 | 1.426,00 |
| 31 Mar 2024 | 20,99 | 0,260 | 1,25% | 20,73 | 22,37 | 20,18 | 1.260,00 |
| 30 Mar 2024 | 20,73 | 1,22 | 6,25% | 19,51 | 21,26 | 18,09 | 1.562,00 |
| 29 Mar 2024 | 19,51 | 0,760 | 4,05% | 18,75 | 20,40 | 18,12 | 1.581,00 |
| 28 Mar 2024 | 18,75 | -0,430 | -2,24% | 19,18 | 19,31 | 17,41 | 793,00 |
| 27 Mar 2024 | 19,18 | -1,00 | -4,96% | 20,18 | 20,34 | 18,46 | 1.481,00 |
| 26 Mar 2024 | 20,18 | 0,230 | 1,15% | 19,88 | 20,64 | 19,43 | 1.874,00 |
| 25 Mar 2024 | 19,95 | 0,480 | 2,47% | 19,47 | 20,84 | 18,70 | 1.094,00 |
| 24 Mar 2024 | 19,47 | 0,420 | 2,20% | 19,05 | 20,58 | 17,05 | 1.246,00 |
| 23 Mar 2024 | 19,05 | -0,120 | -0,63% | 19,17 | 20,00 | 18,94 | 1.219,00 |
| 22 Mar 2024 | 19,17 | -1,92 | -9,10% | 21,09 | 21,39 | 18,87 | 1.482,00 |
| 21 Mar 2024 | 21,09 | 3,11 | 17,30% | 17,98 | 24,34 | 17,98 | 1.210,00 |
| 20 Mar 2024 | 17,98 | -4,79 | -21,04% | 22,77 | 23,54 | 17,89 | 1.254,00 |
| 19 Mar 2024 | 22,77 | 0,920 | 4,21% | 21,93 | 22,94 | 19,67 | 1.750,00 |
| 18 Mar 2024 | 21,85 | -3,79 | -14,78% | 25,64 | 26,82 | 20,14 | 3.364,00 |
| 17 Mar 2024 | 25,64 | 6,95 | 37,19% | 18,69 | 27,06 | 17,19 | 1.866,00 |
| 16 Mar 2024 | 18,69 | -2,98 | -13,75% | 21,67 | 22,23 | 17,86 | 2.551,00 |
| 15 Mar 2024 | 21,67 | -1,46 | -6,31% | 22,98 | 23,24 | 19,76 | 1.455,00 |
| 14 Mar 2024 | 23,13 | 1,75 | 8,19% | 21,74 | 24,25 | 18,89 | 1.488,00 |
| 13 Mar 2024 | 21,38 | -0,680 | -3,08% | 22,94 | 28,74 | 18,89 | 2.034,00 |
| 12 Mar 2024 | 22,06 | 5,07 | 29,84% | 17,00 | 26,40 | 16,24 | 4.063,00 |
| 11 Mar 2024 | 16,99 | -2,40 | -12,38% | 19,39 | 23,20 | 16,52 | 2.963,00 |
| 10 Mar 2024 | 19,39 | 4,49 | 30,13% | 14,90 | 21,66 | 14,17 | 2.839,00 |
| 09 Mar 2024 | 14,90 | 0,920 | 6,58% | 13,98 | 15,12 | 13,93 | 2.261,00 |
| 08 Mar 2024 | 13,98 | 0,110 | 0,79% | 13,87 | 15,61 | 13,69 | 1.039,00 |
| 07 Mar 2024 | 13,87 | -0,160 | -1,14% | 14,03 | 14,79 | 13,21 | 1.352,00 |
| 06 Mar 2024 | 14,03 | 0,580 | 4,31% | 13,45 | 16,13 | 12,64 | 2.570,00 |
| 05 Mar 2024 | 13,45 | -0,230 | -1,68% | 13,72 | 14,90 | 13,02 | 1.792,00 |
| 04 Mar 2024 | 13,68 | -0,400 | -2,84% | 14,08 | 15,04 | 13,14 | 1.204,00 |
| 03 Mar 2024 | 14,08 | 0,130 | 0,93% | 13,95 | 14,50 | 13,08 | 1.151,00 |
| 02 Mar 2024 | 13,95 | 0,070 | 0,50% | 13,88 | 14,28 | 13,35 | 760,00 |
| 01 Mar 2024 | 13,88 | -0,260 | -1,84% | 14,14 | 14,51 | 13,19 | 1.078,00 |
| 29 Feb 2024 | 14,14 | -0,050 | -0,35% | 14,19 | 15,04 | 13,81 | 835,00 |
| 28 Feb 2024 | 14,19 | 0,670 | 4,96% | 13,52 | 15,73 | 13,38 | 1.235,00 |
| 27 Feb 2024 | 13,52 | 0,080 | 0,60% | 13,54 | 13,65 | 13,02 | 1.215,00 |
| 26 Feb 2024 | 13,44 | 0,200 | 1,51% | 13,24 | 13,78 | 13,04 | 1.377,00 |
| 25 Feb 2024 | 13,24 | -0,340 | -2,50% | 13,58 | 14,20 | 13,12 | 1.689,00 |
|
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 |
