Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mag 2024 | 13,42 | -0,780 | -5,49% | 14,20 | 14,24 | 13,30 | 32.575,00 |
| 19 Mag 2024 | 14,20 | 0,200 | 1,43% | 13,99 | 14,44 | 13,92 | 21.189,00 |
| 18 Mag 2024 | 14,00 | 0,290 | 2,12% | 13,82 | 14,17 | 13,65 | 39.931,00 |
| 17 Mag 2024 | 13,71 | 0,070 | 0,51% | 13,68 | 14,18 | 13,43 | 38.276,00 |
| 16 Mag 2024 | 13,64 | 0,530 | 4,04% | 13,09 | 13,76 | 13,00 | 27.365,00 |
| 15 Mag 2024 | 13,11 | -0,280 | -2,09% | 13,39 | 13,42 | 13,05 | 14.847,00 |
| 14 Mag 2024 | 13,39 | 0,090 | 0,68% | 13,75 | 13,91 | 13,00 | 42.338,00 |
| 13 Mag 2024 | 13,30 | -0,080 | -0,60% | 13,37 | 13,66 | 13,20 | 27.654,00 |
| 12 Mag 2024 | 13,38 | 0,060 | 0,45% | 13,34 | 13,74 | 13,30 | 17.368,00 |
| 11 Mag 2024 | 13,32 | -0,470 | -3,41% | 13,74 | 13,86 | 13,22 | 29.567,00 |
| 10 Mag 2024 | 13,79 | 0,560 | 4,23% | 13,23 | 13,85 | 13,04 | 46.055,00 |
| 09 Mag 2024 | 13,23 | -0,150 | -1,12% | 13,37 | 13,55 | 13,08 | 26.896,00 |
| 08 Mag 2024 | 13,38 | -0,350 | -2,55% | 13,75 | 13,91 | 13,33 | 24.804,00 |
| 07 Mag 2024 | 13,73 | 0,050 | 0,37% | 13,69 | 13,96 | 13,39 | 72.513,00 |
| 06 Mag 2024 | 13,68 | -0,240 | -1,72% | 13,91 | 13,96 | 13,35 | 27.734,00 |
| 05 Mag 2024 | 13,92 | 0,160 | 1,16% | 13,73 | 14,25 | 13,60 | 27.584,00 |
| 04 Mag 2024 | 13,76 | 0,270 | 2,00% | 13,48 | 13,88 | 13,25 | 37.036,00 |
| 03 Mag 2024 | 13,49 | 0,170 | 1,28% | 13,30 | 13,71 | 12,50 | 49.770,00 |
| 02 Mag 2024 | 13,32 | 0,00 | 0,00% | 13,37 | 14,07 | 12,67 | 52.966,00 |
| 01 Mag 2024 | 13,32 | -1,12 | -7,76% | 14,45 | 14,76 | 13,00 | 59.631,00 |
| 30 Apr 2024 | 14,44 | 0,880 | 6,49% | 14,49 | 15,03 | 13,30 | 130.840,00 |
| 29 Apr 2024 | 13,56 | -0,260 | -1,88% | 13,82 | 14,25 | 13,14 | 31.605,00 |
| 28 Apr 2024 | 13,82 | -0,100 | -0,72% | 13,88 | 13,91 | 13,50 | 24.075,00 |
| 27 Apr 2024 | 13,92 | -0,170 | -1,21% | 14,00 | 14,06 | 13,60 | 27.341,00 |
| 26 Apr 2024 | 14,09 | -0,070 | -0,49% | 14,21 | 14,35 | 13,71 | 4.248,00 |
| 25 Apr 2024 | 14,16 | -0,240 | -1,67% | 14,47 | 14,76 | 13,89 | 54.310,00 |
| 24 Apr 2024 | 14,40 | -0,330 | -2,24% | 14,72 | 15,01 | 14,26 | 37.307,00 |
| 23 Apr 2024 | 14,73 | 0,240 | 1,66% | 14,49 | 15,03 | 13,62 | 79.536,00 |
| 22 Apr 2024 | 14,49 | -0,390 | -2,62% | 14,84 | 15,01 | 14,19 | 21.157,00 |
| 21 Apr 2024 | 14,88 | 0,940 | 6,74% | 13,87 | 14,89 | 13,80 | 53.355,00 |
| 20 Apr 2024 | 13,94 | -0,360 | -2,52% | 14,49 | 14,50 | 13,60 | 70.539,00 |
| 19 Apr 2024 | 14,30 | 0,00 | 0,00% | 14,25 | 14,70 | 14,05 | 32.648,00 |
| 18 Apr 2024 | 14,30 | -0,590 | -3,96% | 14,83 | 14,93 | 13,95 | 38.003,00 |
| 17 Apr 2024 | 14,89 | -0,170 | -1,13% | 15,10 | 15,99 | 13,80 | 81.382,00 |
| 16 Apr 2024 | 15,06 | -0,130 | -0,86% | 15,18 | 15,97 | 14,55 | 134.732,00 |
| 15 Apr 2024 | 15,19 | 1,35 | 9,75% | 13,79 | 15,57 | 13,01 | 100.419,00 |
| 14 Apr 2024 | 13,84 | -2,16 | -13,50% | 16,02 | 16,25 | 12,51 | 182.230,00 |
| 13 Apr 2024 | 16,00 | -2,18 | -11,99% | 18,16 | 18,23 | 15,55 | 76.686,00 |
| 12 Apr 2024 | 18,18 | -0,240 | -1,30% | 18,45 | 18,54 | 17,83 | 32.039,00 |
| 11 Apr 2024 | 18,42 | 0,040 | 0,22% | 18,39 | 18,50 | 17,83 | 37.011,00 |
| 10 Apr 2024 | 18,38 | -1,10 | -5,65% | 19,33 | 19,43 | 18,20 | 46.360,00 |
| 09 Apr 2024 | 19,48 | 0,950 | 5,13% | 18,53 | 20,10 | 18,30 | 90.031,00 |
| 08 Apr 2024 | 18,53 | -0,020 | -0,11% | 18,52 | 18,79 | 18,25 | 33.011,00 |
| 07 Apr 2024 | 18,55 | -0,600 | -3,13% | 18,73 | 19,00 | 18,01 | 45.045,00 |
| 06 Apr 2024 | 19,15 | 0,990 | 5,45% | 18,21 | 19,57 | 17,53 | 79.563,00 |
| 05 Apr 2024 | 18,16 | 0,330 | 1,85% | 17,76 | 18,52 | 17,40 | 43.425,00 |
| 04 Apr 2024 | 17,83 | -0,530 | -2,89% | 18,40 | 18,60 | 17,59 | 57.994,00 |
| 03 Apr 2024 | 18,36 | -1,54 | -7,74% | 19,84 | 20,15 | 17,68 | 99.925,00 |
| 02 Apr 2024 | 19,90 | -1,13 | -5,37% | 20,93 | 20,97 | 19,23 | 76.509,00 |
| 01 Apr 2024 | 21,03 | 0,400 | 1,94% | 20,64 | 21,38 | 20,58 | 46.828,00 |
| 31 Mar 2024 | 20,63 | 0,910 | 4,61% | 19,67 | 21,98 | 19,45 | 147.071,00 |
| 30 Mar 2024 | 19,72 | 0,430 | 2,23% | 19,29 | 19,80 | 18,79 | 79.600,00 |
| 29 Mar 2024 | 19,29 | 0,410 | 2,17% | 18,92 | 19,95 | 18,90 | 69.565,00 |
| 28 Mar 2024 | 18,88 | -0,910 | -4,60% | 19,91 | 19,91 | 18,58 | 96.426,00 |
| 27 Mar 2024 | 19,79 | 0,350 | 1,80% | 19,46 | 20,31 | 19,03 | 94.807,00 |
| 26 Mar 2024 | 19,44 | 0,590 | 3,13% | 18,81 | 20,14 | 18,61 | 99.339,00 |
| 25 Mar 2024 | 18,85 | 0,450 | 2,45% | 18,36 | 19,16 | 18,22 | 61.878,00 |
| 24 Mar 2024 | 18,40 | -0,080 | -0,43% | 18,50 | 19,00 | 18,01 | 55.626,00 |
| 23 Mar 2024 | 18,48 | -0,190 | -1,02% | 18,68 | 19,25 | 17,44 | 98.276,00 |
| 22 Mar 2024 | 18,67 | -0,790 | -4,06% | 19,51 | 20,00 | 18,30 | 88.130,00 |
| 21 Mar 2024 | 19,46 | 1,85 | 10,51% | 17,69 | 19,87 | 17,20 | 74.973,00 |
| 20 Mar 2024 | 17,61 | -1,60 | -8,33% | 19,12 | 19,39 | 17,29 | 116.886,00 |
| 19 Mar 2024 | 19,21 | -0,950 | -4,71% | 20,14 | 20,18 | 18,67 | 75.311,00 |
| 18 Mar 2024 | 20,16 | 0,080 | 0,40% | 20,30 | 20,68 | 19,27 | 74.778,00 |
| 17 Mar 2024 | 20,08 | -1,46 | -6,78% | 21,53 | 22,39 | 19,85 | 109.298,00 |
| 16 Mar 2024 | 21,54 | -1,20 | -5,28% | 22,86 | 23,03 | 20,17 | 213.995,00 |
| 15 Mar 2024 | 22,74 | -1,75 | -7,15% | 24,90 | 25,07 | 21,66 | 126.462,00 |
| 14 Mar 2024 | 24,49 | 1,32 | 5,70% | 23,20 | 25,27 | 23,04 | 154.586,00 |
| 13 Mar 2024 | 23,17 | -1,31 | -5,35% | 24,32 | 24,60 | 22,48 | 105.260,00 |
| 12 Mar 2024 | 24,48 | 1,37 | 5,93% | 23,26 | 24,88 | 22,20 | 238.087,00 |
| 11 Mar 2024 | 23,11 | 2,06 | 9,79% | 21,10 | 26,26 | 20,94 | 401.771,00 |
| 10 Mar 2024 | 21,05 | -0,210 | -0,99% | 21,33 | 21,93 | 20,84 | 2.676,00 |
| 09 Mar 2024 | 21,26 | -0,460 | -2,12% | 21,74 | 22,24 | 20,55 | 90.669,00 |
| 08 Mar 2024 | 21,72 | 1,40 | 6,89% | 20,38 | 21,94 | 19,99 | 106.815,00 |
| 07 Mar 2024 | 20,32 | -0,230 | -1,12% | 20,37 | 20,80 | 19,38 | 123.264,00 |
| 06 Mar 2024 | 20,55 | -0,770 | -3,61% | 21,42 | 22,52 | 19,51 | 197.103,00 |
| 05 Mar 2024 | 21,32 | -0,080 | -0,37% | 21,58 | 21,98 | 20,80 | 94.782,00 |
| 04 Mar 2024 | 21,40 | -0,230 | -1,06% | 22,17 | 22,84 | 20,51 | 162.004,00 |
| 03 Mar 2024 | 21,63 | 2,28 | 11,78% | 19,33 | 21,69 | 19,20 | 148.624,00 |
| 02 Mar 2024 | 19,35 | 0,010 | 0,05% | 19,27 | 19,52 | 18,39 | 95.881,00 |
| 01 Mar 2024 | 19,34 | -0,100 | -0,51% | 19,64 | 20,20 | 18,50 | 151.704,00 |
| 29 Feb 2024 | 19,44 | -0,200 | -1,02% | 19,61 | 20,55 | 18,36 | 113.886,00 |
| 28 Feb 2024 | 19,64 | -0,070 | -0,36% | 19,69 | 20,29 | 19,39 | 53.122,00 |
| 27 Feb 2024 | 19,71 | 0,710 | 3,74% | 18,97 | 19,81 | 18,86 | 30.331,00 |
| 26 Feb 2024 | 19,00 | -0,040 | -0,21% | 19,09 | 19,31 | 18,81 | 26.306,00 |
| 25 Feb 2024 | 19,04 | 0,340 | 1,82% | 18,75 | 19,39 | 18,64 | 24.882,00 |
| 24 Feb 2024 | 18,70 | -0,350 | -1,84% | 19,03 | 19,11 | 18,40 | 32.194,00 |
| 23 Feb 2024 | 19,05 | 0,130 | 0,69% | 18,86 | 20,06 | 18,74 | 45.491,00 |
| 22 Feb 2024 | 18,92 | -0,470 | -2,42% | 19,32 | 19,40 | 18,30 | 34.190,00 |
| 21 Feb 2024 | 19,39 | -0,810 | -4,01% | 20,24 | 20,32 | 18,70 | 47.423,00 |
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 |
