Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 25 Mag 2024 | 15,00 | 0,070 | 0,47% | 14,95 | 15,62 | 14,88 | 33.109,00 |
| 24 Mag 2024 | 14,93 | -1,11 | -6,92% | 16,02 | 16,05 | 14,49 | 46.458,00 |
| 23 Mag 2024 | 16,04 | -0,390 | -2,37% | 16,54 | 16,71 | 10,00 | 29.941,00 |
| 22 Mag 2024 | 16,43 | -0,290 | -1,73% | 16,76 | 17,02 | 15,83 | 46.206,00 |
| 21 Mag 2024 | 16,72 | 2,31 | 16,03% | 14,29 | 16,86 | 14,15 | 50.917,00 |
| 20 Mag 2024 | 14,41 | 0,210 | 1,48% | 14,23 | 15,07 | 14,12 | 45.872,00 |
| 19 Mag 2024 | 14,20 | 0,530 | 3,88% | 13,64 | 14,37 | 13,61 | 43.725,00 |
| 18 Mag 2024 | 13,67 | 0,890 | 6,96% | 12,78 | 13,81 | 12,76 | 43.507,00 |
| 17 Mag 2024 | 12,78 | 0,160 | 1,27% | 12,67 | 13,10 | 12,37 | 34.986,00 |
| 16 Mag 2024 | 12,62 | 0,960 | 8,23% | 11,64 | 12,70 | 11,53 | 50.221,00 |
| 15 Mag 2024 | 11,66 | -0,350 | -2,91% | 12,01 | 12,32 | 11,46 | 43.342,00 |
| 14 Mag 2024 | 12,01 | 0,530 | 4,62% | 11,22 | 12,25 | 11,09 | 91.256,00 |
| 13 Mag 2024 | 11,48 | 0,950 | 9,02% | 10,53 | 11,64 | 10,47 | 66.385,00 |
| 12 Mag 2024 | 10,53 | -0,350 | -3,22% | 10,86 | 10,95 | 10,50 | 36.107,00 |
| 11 Mag 2024 | 10,88 | -0,370 | -3,29% | 11,22 | 11,33 | 10,62 | 66.404,00 |
| 10 Mag 2024 | 11,25 | 0,210 | 1,90% | 11,00 | 11,33 | 10,85 | 40.576,00 |
| 09 Mag 2024 | 11,04 | -0,200 | -1,78% | 11,22 | 11,48 | 10,87 | 57.332,00 |
| 08 Mag 2024 | 11,24 | -0,030 | -0,27% | 11,31 | 11,71 | 11,16 | 46.028,00 |
| 07 Mag 2024 | 11,27 | 0,140 | 1,26% | 11,15 | 11,61 | 11,04 | 76.488,00 |
| 06 Mag 2024 | 11,13 | 0,890 | 8,69% | 10,25 | 11,18 | 10,13 | 69.516,00 |
| 05 Mag 2024 | 10,24 | 0,150 | 1,49% | 10,06 | 10,29 | 9,86 | 46.769,00 |
| 04 Mag 2024 | 10,09 | 0,540 | 5,65% | 9,58 | 10,15 | 9,43 | 65.898,00 |
| 03 Mag 2024 | 9,55 | -0,080 | -0,83% | 9,67 | 9,72 | 9,43 | 53.486,00 |
| 02 Mag 2024 | 9,63 | -0,120 | -1,23% | 9,78 | 9,79 | 9,24 | 67.823,00 |
| 01 Mag 2024 | 9,75 | -0,430 | -4,22% | 10,20 | 10,28 | 9,42 | 56.953,00 |
| 30 Apr 2024 | 10,18 | -0,320 | -3,05% | 11,28 | 11,32 | 8,17 | 70.627,00 |
| 29 Apr 2024 | 10,50 | -0,100 | -0,94% | 10,62 | 10,76 | 10,33 | 38.557,00 |
| 28 Apr 2024 | 10,60 | -0,070 | -0,66% | 10,67 | 10,71 | 10,17 | 53.292,00 |
| 27 Apr 2024 | 10,67 | -0,200 | -1,84% | 10,87 | 10,91 | 10,61 | 39.497,00 |
| 26 Apr 2024 | 10,87 | -0,180 | -1,63% | 11,05 | 11,14 | 10,71 | 42.471,00 |
| 25 Apr 2024 | 11,05 | -0,130 | -1,16% | 11,23 | 11,60 | 10,91 | 54.425,00 |
| 24 Apr 2024 | 11,18 | -0,630 | -5,33% | 11,81 | 11,89 | 11,01 | 60.898,00 |
| 23 Apr 2024 | 11,81 | 0,400 | 3,51% | 11,56 | 11,89 | 11,23 | 46.131,00 |
| 22 Apr 2024 | 11,41 | -0,320 | -2,73% | 11,70 | 11,77 | 11,29 | 43.007,00 |
| 21 Apr 2024 | 11,73 | 0,640 | 5,77% | 11,11 | 11,79 | 10,86 | 52.699,00 |
| 20 Apr 2024 | 11,09 | -0,240 | -2,12% | 11,28 | 11,46 | 10,58 | 69.958,00 |
| 19 Apr 2024 | 11,33 | 0,690 | 6,48% | 10,64 | 11,37 | 10,59 | 55.476,00 |
| 18 Apr 2024 | 10,64 | -0,590 | -5,25% | 11,23 | 11,26 | 10,44 | 61.363,00 |
| 17 Apr 2024 | 11,23 | 0,130 | 1,17% | 11,07 | 11,38 | 10,73 | 64.472,00 |
| 16 Apr 2024 | 11,10 | -0,430 | -3,73% | 11,51 | 12,12 | 10,93 | 83.183,00 |
| 15 Apr 2024 | 11,53 | 0,280 | 2,49% | 11,17 | 11,68 | 10,87 | 68.403,00 |
| 14 Apr 2024 | 11,25 | -1,11 | -8,98% | 12,36 | 12,42 | 10,17 | 88.135,00 |
| 13 Apr 2024 | 12,36 | -1,08 | -8,04% | 13,44 | 13,69 | 12,12 | 78.836,00 |
| 12 Apr 2024 | 13,44 | -0,580 | -4,14% | 14,01 | 14,26 | 13,42 | 49.188,00 |
| 11 Apr 2024 | 14,02 | -0,140 | -0,99% | 14,13 | 14,45 | 7,88 | 49.919,00 |
| 10 Apr 2024 | 14,16 | -0,800 | -5,35% | 14,96 | 15,23 | 14,00 | 64.324,00 |
| 09 Apr 2024 | 14,96 | 0,650 | 4,54% | 14,39 | 15,00 | 14,00 | 93.143,00 |
| 08 Apr 2024 | 14,31 | 0,210 | 1,49% | 13,93 | 14,60 | 13,69 | 66.164,00 |
| 07 Apr 2024 | 14,10 | 0,340 | 2,47% | 13,75 | 14,17 | 13,71 | 42.131,00 |
| 06 Apr 2024 | 13,76 | -0,230 | -1,64% | 13,85 | 14,11 | 13,51 | 39.406,00 |
| 05 Apr 2024 | 13,99 | -0,010 | -0,07% | 14,00 | 14,60 | 13,82 | 33.206,00 |
| 04 Apr 2024 | 14,00 | -0,550 | -3,78% | 14,71 | 14,71 | 13,85 | 48.686,00 |
| 03 Apr 2024 | 14,55 | -0,350 | -2,35% | 15,03 | 15,04 | 13,97 | 51.545,00 |
| 02 Apr 2024 | 14,90 | -0,760 | -4,85% | 15,71 | 16,00 | 14,52 | 58.602,00 |
| 01 Apr 2024 | 15,66 | 0,070 | 0,45% | 15,59 | 15,76 | 15,19 | 39.171,00 |
| 31 Mar 2024 | 15,59 | 0,190 | 1,23% | 15,40 | 15,78 | 14,00 | 60.636,00 |
| 30 Mar 2024 | 15,40 | 0,390 | 2,60% | 14,97 | 15,44 | 14,36 | 63.657,00 |
| 29 Mar 2024 | 15,01 | 0,630 | 4,38% | 14,38 | 15,17 | 14,21 | 88.762,00 |
| 28 Mar 2024 | 14,38 | 0,350 | 2,49% | 14,01 | 15,04 | 13,48 | 133.604,00 |
| 27 Mar 2024 | 14,03 | -1,60 | -10,24% | 15,65 | 16,08 | 13,72 | 130.577,00 |
| 26 Mar 2024 | 15,63 | 1,41 | 9,92% | 14,34 | 15,78 | 13,95 | 116.230,00 |
| 25 Mar 2024 | 14,22 | 0,120 | 0,85% | 14,11 | 14,44 | 13,32 | 72.324,00 |
| 24 Mar 2024 | 14,10 | 0,140 | 1,00% | 13,98 | 14,40 | 13,69 | 76.394,00 |
| 23 Mar 2024 | 13,96 | -1,03 | -6,87% | 15,03 | 15,30 | 13,80 | 83.585,00 |
| 22 Mar 2024 | 14,99 | -1,18 | -7,30% | 16,15 | 16,24 | 14,95 | 81.342,00 |
| 21 Mar 2024 | 16,17 | 1,26 | 8,45% | 14,94 | 16,22 | 14,67 | 95.080,00 |
| 20 Mar 2024 | 14,91 | -1,15 | -7,16% | 16,03 | 16,03 | 14,79 | 115.278,00 |
| 19 Mar 2024 | 16,06 | -1,48 | -8,44% | 17,51 | 17,72 | 15,88 | 85.904,00 |
| 18 Mar 2024 | 17,54 | 1,57 | 9,83% | 16,02 | 18,00 | 15,31 | 109.150,00 |
| 17 Mar 2024 | 15,97 | -1,17 | -6,83% | 17,26 | 17,44 | 15,68 | 83.342,00 |
| 16 Mar 2024 | 17,14 | -0,860 | -4,78% | 18,00 | 18,00 | 16,35 | 129.994,00 |
| 15 Mar 2024 | 18,00 | -1,69 | -8,58% | 19,60 | 19,69 | 17,61 | 74.029,00 |
| 14 Mar 2024 | 19,69 | 1,52 | 8,37% | 18,25 | 20,04 | 18,09 | 94.271,00 |
| 13 Mar 2024 | 18,17 | -0,740 | -3,91% | 18,90 | 18,97 | 17,50 | 77.353,00 |
| 12 Mar 2024 | 18,91 | 1,34 | 7,63% | 17,80 | 19,28 | 17,12 | 110.439,00 |
| 11 Mar 2024 | 17,57 | -0,470 | -2,61% | 17,96 | 18,64 | 17,10 | 80.068,00 |
| 10 Mar 2024 | 18,04 | 0,200 | 1,12% | 17,84 | 19,00 | 17,52 | 84.203,00 |
| 09 Mar 2024 | 17,84 | -0,390 | -2,14% | 18,20 | 18,74 | 16,92 | 88.698,00 |
| 08 Mar 2024 | 18,23 | 0,310 | 1,73% | 18,03 | 19,65 | 17,60 | 114.401,00 |
| 07 Mar 2024 | 17,92 | 3,53 | 24,53% | 14,41 | 18,71 | 13,92 | 86.814,00 |
| 06 Mar 2024 | 14,39 | -0,920 | -6,01% | 15,31 | 15,69 | 12,05 | 113.829,00 |
| 05 Mar 2024 | 15,31 | -1,23 | -7,44% | 16,63 | 16,82 | 15,19 | 79.242,00 |
| 04 Mar 2024 | 16,54 | -0,270 | -1,61% | 16,80 | 16,86 | 15,04 | 99.633,00 |
| 03 Mar 2024 | 16,81 | 0,910 | 5,72% | 15,83 | 17,15 | 15,59 | 109.785,00 |
| 02 Mar 2024 | 15,90 | 2,46 | 18,30% | 13,28 | 16,01 | 12,88 | 129.280,00 |
| 01 Mar 2024 | 13,44 | 2,01 | 17,59% | 11,47 | 13,69 | 7,72 | 139.175,00 |
| 29 Feb 2024 | 11,43 | 0,340 | 3,07% | 11,09 | 11,44 | 10,18 | 102.049,00 |
| 28 Feb 2024 | 11,09 | -0,180 | -1,60% | 11,31 | 11,62 | 6,73 | 106.988,00 |
| 27 Feb 2024 | 11,27 | 0,340 | 3,11% | 10,86 | 11,73 | 10,47 | 87.392,00 |
| 26 Feb 2024 | 10,93 | 1,30 | 13,50% | 9,60 | 11,00 | 9,52 | 111.497,00 |
| 25 Feb 2024 | 9,63 | 0,360 | 3,88% | 9,30 | 9,72 | 9,21 | 69.804,00 |
|
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 |
