Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 15 Mag 2024 | 11,65 | -0,320 | -2,65% | 11,96 | 12,19 | 11,46 | 825,00 |
| 14 Mag 2024 | 11,97 | 0,460 | 4,03% | 10,52 | 12,03 | 4,02 | 1.152,00 |
| 13 Mag 2024 | 11,51 | 1,00 | 9,56% | 10,52 | 11,56 | 10,49 | 905,00 |
| 12 Mag 2024 | 10,50 | -0,400 | -3,66% | 10,92 | 10,99 | 10,49 | 925,00 |
| 11 Mag 2024 | 10,90 | -0,290 | -2,62% | 11,18 | 11,31 | 10,64 | 881,00 |
| 10 Mag 2024 | 11,20 | 0,120 | 1,13% | 11,02 | 11,20 | 10,84 | 919,00 |
| 09 Mag 2024 | 11,07 | -0,180 | -1,63% | 11,23 | 11,44 | 10,98 | 912,00 |
| 08 Mag 2024 | 11,25 | -0,030 | -0,31% | 11,29 | 11,69 | 11,09 | 886,00 |
| 07 Mag 2024 | 11,29 | 0,230 | 2,08% | 9,57 | 11,55 | 4,39 | 998,00 |
| 06 Mag 2024 | 11,06 | 0,820 | 7,98% | 10,27 | 11,11 | 10,11 | 959,00 |
| 05 Mag 2024 | 10,24 | 0,200 | 2,02% | 10,04 | 10,25 | 9,94 | 1.018,00 |
| 04 Mag 2024 | 10,04 | 0,490 | 5,08% | 9,57 | 10,09 | 9,47 | 1.071,00 |
| 03 Mag 2024 | 9,55 | -0,050 | -0,54% | 9,59 | 9,75 | 9,39 | 1.079,00 |
| 02 Mag 2024 | 9,61 | -0,210 | -2,13% | 9,76 | 9,81 | 9,22 | 1.101,00 |
| 01 Mag 2024 | 9,81 | -0,320 | -3,16% | 10,16 | 10,25 | 9,40 | 1.059,00 |
| 30 Apr 2024 | 10,13 | -0,380 | -3,64% | 11,24 | 11,63 | 4,39 | 1.542,00 |
| 29 Apr 2024 | 10,52 | -0,080 | -0,74% | 10,60 | 10,79 | 10,42 | 951,00 |
| 28 Apr 2024 | 10,60 | -0,070 | -0,61% | 10,66 | 10,72 | 10,37 | 1.000,00 |
| 27 Apr 2024 | 10,66 | -0,230 | -2,15% | 10,86 | 10,90 | 10,63 | 945,00 |
| 26 Apr 2024 | 10,90 | -0,150 | -1,37% | 11,06 | 11,14 | 10,72 | 889,00 |
| 25 Apr 2024 | 11,05 | -0,180 | -1,58% | 11,24 | 11,63 | 10,90 | 900,00 |
| 24 Apr 2024 | 11,22 | -0,590 | -5,02% | 11,81 | 11,86 | 11,18 | 809,00 |
| 23 Apr 2024 | 11,82 | 0,400 | 3,52% | 11,14 | 11,85 | 4,41 | 1.034,00 |
| 22 Apr 2024 | 11,42 | -0,300 | -2,54% | 11,71 | 11,81 | 11,37 | 883,00 |
| 21 Apr 2024 | 11,71 | 0,520 | 4,68% | 11,14 | 11,74 | 10,93 | 898,00 |
| 20 Apr 2024 | 11,19 | -0,080 | -0,74% | 11,32 | 11,43 | 4,22 | 905,00 |
| 19 Apr 2024 | 11,27 | 0,690 | 6,54% | 10,65 | 11,37 | 10,58 | 912,00 |
| 18 Apr 2024 | 10,58 | -0,560 | -5,07% | 11,21 | 11,30 | 10,41 | 911,00 |
| 17 Apr 2024 | 11,15 | 0,070 | 0,67% | 11,06 | 11,31 | 10,66 | 917,00 |
| 16 Apr 2024 | 11,07 | -0,440 | -3,85% | 11,47 | 12,04 | 10,95 | 1.195,00 |
| 15 Apr 2024 | 11,52 | 0,460 | 4,19% | 11,17 | 11,72 | 10,87 | 913,00 |
| 14 Apr 2024 | 11,05 | -1,31 | -10,57% | 12,30 | 12,37 | 10,31 | 861,00 |
| 13 Apr 2024 | 12,36 | -1,10 | -8,15% | 13,44 | 13,65 | 12,16 | 804,00 |
| 12 Apr 2024 | 13,46 | -0,550 | -3,93% | 13,99 | 14,27 | 13,44 | 745,00 |
| 11 Apr 2024 | 14,01 | -0,220 | -1,56% | 14,21 | 14,35 | 13,88 | 715,00 |
| 10 Apr 2024 | 14,23 | -0,720 | -4,80% | 14,96 | 15,24 | 14,03 | 699,00 |
| 09 Apr 2024 | 14,95 | 0,490 | 3,39% | 14,03 | 15,10 | 9,13 | 971,00 |
| 08 Apr 2024 | 14,46 | 0,400 | 2,83% | 14,03 | 14,53 | 13,90 | 852,00 |
| 07 Apr 2024 | 14,06 | 0,260 | 1,85% | 13,76 | 14,19 | 13,76 | 652,00 |
| 06 Apr 2024 | 13,80 | -0,220 | -1,54% | 14,03 | 14,14 | 13,59 | 706,00 |
| 05 Apr 2024 | 14,02 | 0,060 | 0,45% | 13,90 | 14,58 | 13,82 | 706,00 |
| 04 Apr 2024 | 13,96 | -0,640 | -4,38% | 14,75 | 14,77 | 13,95 | 1.028,00 |
| 03 Apr 2024 | 14,60 | -0,420 | -2,77% | 14,99 | 15,14 | 13,82 | 690,00 |
| 02 Apr 2024 | 15,01 | -0,620 | -3,96% | 15,69 | 15,93 | 9,36 | 960,00 |
| 01 Apr 2024 | 15,63 | 0,100 | 0,64% | 15,55 | 15,99 | 15,38 | 338,00 |
| 31 Mar 2024 | 15,53 | 0,160 | 1,06% | 15,46 | 15,71 | 15,35 | 247,00 |
| 30 Mar 2024 | 15,37 | 0,450 | 3,00% | 14,96 | 15,44 | 14,35 | 683,00 |
| 29 Mar 2024 | 14,92 | 0,480 | 3,29% | 14,50 | 14,98 | 14,29 | 1.056,00 |
| 28 Mar 2024 | 14,44 | 0,210 | 1,45% | 14,24 | 15,07 | 13,58 | 1.202,00 |
| 27 Mar 2024 | 14,24 | -1,37 | -8,76% | 15,61 | 15,97 | 14,05 | 1.350,00 |
| 26 Mar 2024 | 15,61 | 1,35 | 9,50% | 15,04 | 15,73 | 13,90 | 1.551,00 |
| 25 Mar 2024 | 14,25 | 0,170 | 1,19% | 14,00 | 14,31 | 13,36 | 1.121,00 |
| 24 Mar 2024 | 14,09 | -0,020 | -0,17% | 14,06 | 14,38 | 13,68 | 1.015,00 |
| 23 Mar 2024 | 14,11 | -0,940 | -6,25% | 15,04 | 15,32 | 13,90 | 1.063,00 |
| 22 Mar 2024 | 15,05 | -1,12 | -6,93% | 16,12 | 16,36 | 14,95 | 970,00 |
| 21 Mar 2024 | 16,17 | 1,17 | 7,80% | 14,93 | 16,17 | 14,64 | 1.047,00 |
| 20 Mar 2024 | 15,00 | -1,01 | -6,32% | 15,98 | 16,06 | 9,41 | 988,00 |
| 19 Mar 2024 | 16,01 | -1,47 | -8,41% | 19,62 | 19,63 | 9,66 | 1.269,00 |
| 18 Mar 2024 | 17,48 | 1,49 | 9,35% | 9,46 | 18,02 | 9,46 | 1.039,00 |
| 17 Mar 2024 | 15,99 | -1,17 | -6,84% | 17,19 | 17,44 | 15,56 | 990,00 |
| 16 Mar 2024 | 17,16 | -0,910 | -5,05% | 19,62 | 19,63 | 16,22 | 1.464,00 |
| 15 Mar 2024 | 18,07 | -1,57 | -7,99% | 19,62 | 19,65 | 17,47 | 1.622,00 |
| 14 Mar 2024 | 19,64 | 1,55 | 8,56% | 18,25 | 20,05 | 18,10 | 899,00 |
| 13 Mar 2024 | 18,10 | -0,720 | -3,80% | 18,82 | 18,90 | 17,44 | 2.174,00 |
| 12 Mar 2024 | 18,81 | 1,21 | 6,85% | 18,33 | 19,33 | 16,79 | 1.830,00 |
| 11 Mar 2024 | 17,60 | -0,680 | -3,73% | 18,03 | 18,64 | 17,19 | 1.905,00 |
| 10 Mar 2024 | 18,29 | 0,500 | 2,83% | 18,02 | 18,97 | 10,37 | 623,00 |
| 09 Mar 2024 | 17,78 | -0,490 | -2,69% | 18,33 | 18,94 | 16,79 | 985,00 |
| 08 Mar 2024 | 18,28 | -0,190 | -1,05% | 17,94 | 19,59 | 17,48 | 1.724,00 |
| 07 Mar 2024 | 18,47 | 4,08 | 28,36% | 14,42 | 18,57 | 13,94 | 1.035,00 |
| 06 Mar 2024 | 14,39 | -1,25 | -8,01% | 15,47 | 15,73 | 12,52 | 1.383,00 |
| 05 Mar 2024 | 15,64 | -0,920 | -5,54% | 11,48 | 16,75 | 11,34 | 1.188,00 |
| 04 Mar 2024 | 16,56 | -0,290 | -1,75% | 9,12 | 16,87 | 9,11 | 1.028,00 |
| 03 Mar 2024 | 16,85 | 1,03 | 6,49% | 9,15 | 16,94 | 9,15 | 1.807,00 |
| 02 Mar 2024 | 15,83 | 3,08 | 24,18% | 13,36 | 15,90 | 12,92 | 1.424,00 |
| 01 Mar 2024 | 12,74 | 1,35 | 11,84% | 11,48 | 13,62 | 11,34 | 1.416,00 |
| 29 Feb 2024 | 11,39 | 0,300 | 2,70% | 11,11 | 11,51 | 10,68 | 1.489,00 |
| 28 Feb 2024 | 11,10 | -0,320 | -2,79% | 11,29 | 11,62 | 10,94 | 1.378,00 |
| 27 Feb 2024 | 11,41 | 0,500 | 4,59% | 8,03 | 11,65 | 8,03 | 1.446,00 |
| 26 Feb 2024 | 10,91 | 1,28 | 13,25% | 7,98 | 10,92 | 7,97 | 1.561,00 |
| 25 Feb 2024 | 9,64 | 0,370 | 3,97% | 9,26 | 9,67 | 9,25 | 1.595,00 |
| 24 Feb 2024 | 9,27 | -0,310 | -3,19% | 9,57 | 9,77 | 9,14 | 1.394,00 |
| 23 Feb 2024 | 9,57 | 0,520 | 5,71% | 9,00 | 9,85 | 8,70 | 1.405,00 |
| 22 Feb 2024 | 9,06 | -0,100 | -1,07% | 8,03 | 9,19 | 8,03 | 1.552,00 |
| 21 Feb 2024 | 9,15 | 0,100 | 1,12% | 9,05 | 9,37 | 8,72 | 1.651,00 |
| 20 Feb 2024 | 9,05 | 0,630 | 7,52% | 6,63 | 9,45 | 6,50 | 1.784,00 |
| 19 Feb 2024 | 8,42 | 0,950 | 12,75% | 7,46 | 8,54 | 7,37 | 1.885,00 |
| 18 Feb 2024 | 7,47 | -0,190 | -2,47% | 7,63 | 7,64 | 7,02 | 2.172,00 |
| 17 Feb 2024 | 7,66 | 0,340 | 4,62% | 7,54 | 7,71 | 7,23 | 2.198,00 |
| 16 Feb 2024 | 7,32 | -0,160 | -2,19% | 7,46 | 7,50 | 7,13 | 2.086,00 |
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 |
