Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 23 Apr 2024 | 18,02 | -0,010 | -0,06% | 18,02 | 18,02 | 18,02 | 1.531,00 |
| 22 Apr 2024 | 18,03 | 0,930 | 5,44% | 17,76 | 19,05 | 17,25 | 16.356,00 |
| 21 Apr 2024 | 17,10 | -0,230 | -1,33% | 17,23 | 18,15 | 16,83 | 294,00 |
| 20 Apr 2024 | 17,33 | 1,20 | 7,44% | 17,85 | 18,84 | 16,10 | 49.143,00 |
| 19 Apr 2024 | 16,13 | -0,240 | -1,47% | 16,35 | 16,38 | 15,54 | 2.368,00 |
| 18 Apr 2024 | 16,37 | -1,89 | -10,35% | 18,35 | 18,76 | 16,18 | 25.542,00 |
| 17 Apr 2024 | 18,26 | -0,980 | -5,09% | 19,15 | 19,36 | 17,30 | 38.109,00 |
| 16 Apr 2024 | 19,24 | -0,610 | -3,07% | 19,59 | 21,91 | 17,60 | 134.045,00 |
| 15 Apr 2024 | 19,85 | 3,54 | 21,70% | 16,21 | 19,85 | 14,66 | 41.655,00 |
| 14 Apr 2024 | 16,31 | -2,45 | -13,06% | 19,00 | 19,62 | 14,00 | 39.888,00 |
| 13 Apr 2024 | 18,76 | -1,66 | -8,13% | 20,37 | 21,94 | 18,10 | 65.393,00 |
| 12 Apr 2024 | 20,42 | 0,190 | 0,94% | 20,46 | 22,89 | 19,80 | 160.013,00 |
| 11 Apr 2024 | 20,23 | 2,91 | 16,80% | 17,44 | 20,36 | 17,26 | 46.454,00 |
| 10 Apr 2024 | 17,32 | -2,09 | -10,77% | 19,80 | 20,68 | 17,30 | 196.706,00 |
| 09 Apr 2024 | 19,41 | 5,35 | 38,05% | 14,10 | 19,86 | 14,01 | 360.556,00 |
| 08 Apr 2024 | 14,06 | -0,110 | -0,78% | 14,20 | 14,30 | 13,15 | 3.126,00 |
| 07 Apr 2024 | 14,17 | 0,060 | 0,43% | 14,07 | 14,37 | 14,01 | 87,00 |
| 06 Apr 2024 | 14,11 | 0,370 | 2,69% | 13,24 | 14,53 | 13,24 | 16.787,00 |
| 05 Apr 2024 | 13,74 | 0,500 | 3,78% | 13,24 | 14,02 | 13,05 | 1.253,00 |
| 04 Apr 2024 | 13,24 | -0,220 | -1,63% | 13,46 | 15,00 | 12,92 | 1.691,00 |
| 03 Apr 2024 | 13,46 | -1,13 | -7,75% | 14,59 | 15,00 | 13,20 | 21.127,00 |
| 02 Apr 2024 | 14,59 | -0,340 | -2,28% | 15,37 | 15,55 | 14,11 | 5.053,00 |
| 01 Apr 2024 | 14,93 | 0,080 | 0,54% | 14,99 | 15,00 | 14,89 | 107,00 |
| 31 Mar 2024 | 14,85 | -0,150 | -1,00% | 15,05 | 15,45 | 14,84 | 4.308,00 |
| 30 Mar 2024 | 15,00 | -0,110 | -0,73% | 14,98 | 15,00 | 14,88 | 550,00 |
| 29 Mar 2024 | 15,11 | 0,680 | 4,71% | 14,43 | 15,16 | 12,15 | 5.544,00 |
| 28 Mar 2024 | 14,43 | -0,380 | -2,57% | 14,43 | 15,24 | 14,19 | 3.767,00 |
| 27 Mar 2024 | 14,81 | 0,380 | 2,63% | 14,43 | 14,81 | 14,43 | 232,00 |
| 26 Mar 2024 | 14,43 | 0,630 | 4,57% | 14,03 | 14,72 | 13,90 | 5.523,00 |
| 25 Mar 2024 | 13,80 | 0,230 | 1,69% | 13,57 | 14,00 | 12,15 | 162,00 |
| 24 Mar 2024 | 13,57 | 0,190 | 1,42% | 13,65 | 13,84 | 13,25 | 1.363,00 |
| 23 Mar 2024 | 13,38 | -0,270 | -1,98% | 13,65 | 13,72 | 12,15 | 23,00 |
| 22 Mar 2024 | 13,65 | 0,190 | 1,41% | 13,47 | 13,88 | 12,15 | 6.504,00 |
| 21 Mar 2024 | 13,46 | 1,31 | 10,78% | 14,10 | 14,10 | 11,87 | 9.133,00 |
| 20 Mar 2024 | 12,15 | -1,44 | -10,60% | 14,10 | 14,10 | 12,15 | 54,00 |
| 19 Mar 2024 | 13,59 | -0,510 | -3,62% | 14,06 | 14,06 | 13,73 | 51,00 |
| 18 Mar 2024 | 14,10 | 0,450 | 3,30% | 13,70 | 14,32 | 12,88 | 6.681,00 |
| 17 Mar 2024 | 13,65 | -1,22 | -8,20% | 14,90 | 15,75 | 13,37 | 7.824,00 |
| 16 Mar 2024 | 14,87 | -0,720 | -4,62% | 15,90 | 16,08 | 13,73 | 54.144,00 |
| 15 Mar 2024 | 15,59 | -0,750 | -4,59% | 16,43 | 16,66 | 15,45 | 18.407,00 |
| 14 Mar 2024 | 16,34 | -0,180 | -1,09% | 15,50 | 16,36 | 15,50 | 311,00 |
| 13 Mar 2024 | 16,52 | -0,020 | -0,12% | 15,50 | 16,59 | 15,50 | 115,00 |
| 12 Mar 2024 | 16,54 | 1,11 | 7,19% | 15,51 | 16,60 | 14,78 | 25.173,00 |
| 11 Mar 2024 | 15,43 | -0,400 | -2,53% | 15,83 | 16,24 | 15,14 | 12.374,00 |
| 10 Mar 2024 | 15,83 | 0,020 | 0,13% | 15,86 | 16,14 | 15,57 | 6.594,00 |
| 09 Mar 2024 | 15,81 | -0,070 | -0,44% | 15,80 | 16,29 | 15,20 | 8.562,00 |
| 08 Mar 2024 | 15,88 | 0,160 | 1,02% | 15,78 | 15,88 | 15,78 | 7,00 |
| 07 Mar 2024 | 15,72 | 0,640 | 4,24% | 15,08 | 16,03 | 14,30 | 30.524,00 |
| 06 Mar 2024 | 15,08 | -1,08 | -6,68% | 14,21 | 17,50 | 13,23 | 96.302,00 |
| 05 Mar 2024 | 16,16 | 0,710 | 4,60% | 15,16 | 16,16 | 14,75 | 287,00 |
| 04 Mar 2024 | 15,45 | -0,050 | -0,32% | 14,21 | 16,11 | 14,21 | 8.454,00 |
| 03 Mar 2024 | 15,50 | 1,27 | 8,92% | 14,21 | 15,50 | 14,20 | 2.645,00 |
| 02 Mar 2024 | 14,23 | 0,860 | 6,43% | 12,20 | 15,20 | 12,20 | 80.875,00 |
| 01 Mar 2024 | 13,37 | 1,45 | 12,16% | 12,56 | 14,45 | 12,50 | 45.416,00 |
| 29 Feb 2024 | 11,92 | -0,280 | -2,30% | 12,20 | 13,15 | 11,92 | 274,00 |
| 28 Feb 2024 | 12,20 | 0,430 | 3,65% | 12,10 | 12,48 | 11,90 | 16.659,00 |
| 27 Feb 2024 | 11,77 | 0,050 | 0,43% | 11,86 | 11,90 | 11,84 | 13,00 |
| 26 Feb 2024 | 11,72 | -0,050 | -0,42% | 11,59 | 11,77 | 11,59 | 14,00 |
| 25 Feb 2024 | 11,77 | 0,110 | 0,94% | 11,59 | 11,77 | 11,36 | 16,00 |
| 24 Feb 2024 | 11,66 | 0,070 | 0,60% | 11,59 | 12,09 | 11,59 | 13,00 |
| 23 Feb 2024 | 11,59 | -0,040 | -0,34% | 11,81 | 11,81 | 11,21 | 12.020,00 |
| 22 Feb 2024 | 11,63 | -0,120 | -1,02% | 11,81 | 12,09 | 11,63 | 4,00 |
| 21 Feb 2024 | 11,75 | -0,190 | -1,59% | 11,81 | 12,09 | 11,71 | 96,00 |
| 20 Feb 2024 | 11,94 | 0,060 | 0,51% | 12,00 | 12,00 | 11,90 | 10.459,00 |
| 19 Feb 2024 | 11,88 | 0,070 | 0,59% | 11,81 | 12,09 | 11,79 | 93,00 |
| 18 Feb 2024 | 11,81 | -0,260 | -2,15% | 12,07 | 12,09 | 11,37 | 10.479,00 |
| 17 Feb 2024 | 12,07 | -0,010 | -0,08% | 12,10 | 12,43 | 9,28 | 5.174,00 |
| 16 Feb 2024 | 12,08 | 0,690 | 6,06% | 11,39 | 12,74 | 9,28 | 24.174,00 |
| 15 Feb 2024 | 11,39 | 0,230 | 2,06% | 11,12 | 11,44 | 9,28 | 18.333,00 |
| 14 Feb 2024 | 11,16 | 0,270 | 2,48% | 10,85 | 11,30 | 10,80 | 4.123,00 |
| 13 Feb 2024 | 10,89 | -0,030 | -0,27% | 10,80 | 10,89 | 10,80 | 77,00 |
| 12 Feb 2024 | 10,92 | 0,070 | 0,65% | 10,85 | 10,96 | 9,28 | 41,00 |
| 11 Feb 2024 | 10,85 | 0,090 | 0,84% | 10,79 | 10,99 | 10,50 | 4.946,00 |
| 10 Feb 2024 | 10,76 | -0,030 | -0,28% | 10,79 | 10,79 | 10,75 | 183,00 |
| 09 Feb 2024 | 10,79 | 0,180 | 1,70% | 10,38 | 10,82 | 10,38 | 2.664,00 |
| 08 Feb 2024 | 10,61 | 0,230 | 2,22% | 10,38 | 10,62 | 9,28 | 192,00 |
| 07 Feb 2024 | 10,38 | 0,120 | 1,17% | 10,10 | 10,45 | 9,28 | 5.141,00 |
| 06 Feb 2024 | 10,26 | 0,160 | 1,58% | 10,06 | 10,26 | 9,90 | 3.837,00 |
| 05 Feb 2024 | 10,10 | -0,280 | -2,70% | 10,39 | 10,39 | 10,08 | 3.314,00 |
| 04 Feb 2024 | 10,38 | 0,110 | 1,07% | 10,25 | 10,47 | 10,21 | 1.854,00 |
| 03 Feb 2024 | 10,27 | 0,070 | 0,69% | 10,24 | 10,29 | 9,28 | 2.747,00 |
| 02 Feb 2024 | 10,20 | 0,190 | 1,90% | 10,01 | 10,45 | 9,28 | 13.086,00 |
| 01 Feb 2024 | 10,01 | -0,220 | -2,15% | 10,25 | 11,30 | 9,90 | 44.909,00 |
| 31 Gen 2024 | 10,23 | -0,140 | -1,35% | 10,36 | 10,53 | 10,22 | 4.837,00 |
| 30 Gen 2024 | 10,37 | 0,420 | 4,22% | 9,95 | 10,38 | 9,95 | 5.382,00 |
| 29 Gen 2024 | 9,95 | -0,180 | -1,78% | 10,13 | 10,24 | 9,28 | 10.902,00 |
| 28 Gen 2024 | 10,13 | 0,030 | 0,30% | 10,04 | 10,17 | 9,28 | 11.525,00 |
| 27 Gen 2024 | 10,10 | 0,470 | 4,88% | 9,74 | 10,14 | 9,70 | 2.574,00 |
| 26 Gen 2024 | 9,63 | 0,020 | 0,21% | 9,74 | 9,82 | 9,28 | 679,00 |
| 25 Gen 2024 | 9,61 | 0,180 | 1,91% | 9,74 | 9,74 | 9,28 | 2.694,00 |
|
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 |
