Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mag 2024 | 17,01 | -0,690 | -3,90% | 17,68 | 18,02 | 16,73 | 4.945,00 |
| 19 Mag 2024 | 17,70 | 0,660 | 3,87% | 17,16 | 18,65 | 17,08 | 15.020,00 |
| 18 Mag 2024 | 17,04 | 1,24 | 7,85% | 15,75 | 17,26 | 15,62 | 22.181,00 |
| 17 Mag 2024 | 15,80 | -0,410 | -2,53% | 16,38 | 16,47 | 15,50 | 15.957,00 |
| 16 Mag 2024 | 16,21 | 2,34 | 16,87% | 13,92 | 16,34 | 13,88 | 25.045,00 |
| 15 Mag 2024 | 13,87 | -0,660 | -4,54% | 14,54 | 14,62 | 13,60 | 22.247,00 |
| 14 Mag 2024 | 14,53 | -0,870 | -5,65% | 14,65 | 15,46 | 14,45 | 21.801,00 |
| 13 Mag 2024 | 15,40 | 0,240 | 1,58% | 15,14 | 15,51 | 15,10 | 12.694,00 |
| 12 Mag 2024 | 15,16 | -0,360 | -2,32% | 15,53 | 15,55 | 15,10 | 6.571,00 |
| 11 Mag 2024 | 15,52 | -1,66 | -9,66% | 17,17 | 17,25 | 15,20 | 7.469,00 |
| 10 Mag 2024 | 17,18 | 1,72 | 11,13% | 15,41 | 17,20 | 15,20 | 7.544,00 |
| 09 Mag 2024 | 15,46 | -2,15 | -12,21% | 17,28 | 17,28 | 15,42 | 10.455,00 |
| 08 Mag 2024 | 17,61 | -1,34 | -7,07% | 18,88 | 19,57 | 17,59 | 5.296,00 |
| 07 Mag 2024 | 18,95 | 0,270 | 1,45% | 18,70 | 19,78 | 18,67 | 44.912,00 |
| 06 Mag 2024 | 18,68 | 1,00 | 5,66% | 17,69 | 18,71 | 17,34 | 5.282,00 |
| 05 Mag 2024 | 17,68 | -1,00 | -5,35% | 18,75 | 19,07 | 17,68 | 6.095,00 |
| 04 Mag 2024 | 18,68 | 2,48 | 15,31% | 16,26 | 18,94 | 15,67 | 7.080,00 |
| 03 Mag 2024 | 16,20 | 1,25 | 8,36% | 14,96 | 16,38 | 14,73 | 6.960,00 |
| 02 Mag 2024 | 14,95 | 0,210 | 1,42% | 14,66 | 15,26 | 13,55 | 20.595,00 |
| 01 Mag 2024 | 14,74 | -2,59 | -14,95% | 17,33 | 17,65 | 14,22 | 20.190,00 |
| 30 Apr 2024 | 17,33 | -0,270 | -1,53% | 17,13 | 17,62 | 16,01 | 60.781,00 |
| 29 Apr 2024 | 17,60 | -0,330 | -1,84% | 17,94 | 18,25 | 17,55 | 11.984,00 |
| 28 Apr 2024 | 17,93 | 0,090 | 0,50% | 17,80 | 17,96 | 17,16 | 15.967,00 |
| 27 Apr 2024 | 17,84 | -0,110 | -0,61% | 17,95 | 18,82 | 17,78 | 19.527,00 |
| 26 Apr 2024 | 17,95 | -0,320 | -1,75% | 18,38 | 18,55 | 16,80 | 30.611,00 |
| 25 Apr 2024 | 18,27 | -0,690 | -3,64% | 18,96 | 20,52 | 17,55 | 20.187,00 |
| 24 Apr 2024 | 18,96 | 0,00 | 0,00% | 18,98 | 19,09 | 18,19 | 18.059,00 |
| 23 Apr 2024 | 18,96 | -0,170 | -0,89% | 19,57 | 19,76 | 18,46 | 51.306,00 |
| 22 Apr 2024 | 19,13 | -1,70 | -8,16% | 20,60 | 20,68 | 19,11 | 9.860,00 |
| 21 Apr 2024 | 20,83 | 1,38 | 7,10% | 19,45 | 21,13 | 19,29 | 9.491,00 |
| 20 Apr 2024 | 19,45 | 0,420 | 2,21% | 19,03 | 19,79 | 17,36 | 6.291,00 |
| 19 Apr 2024 | 19,03 | 1,65 | 9,49% | 17,38 | 19,48 | 17,33 | 5.185,00 |
| 18 Apr 2024 | 17,38 | -2,06 | -10,60% | 19,44 | 19,44 | 17,19 | 5.965,00 |
| 17 Apr 2024 | 19,44 | -1,15 | -5,59% | 20,59 | 20,59 | 18,68 | 6.905,00 |
| 16 Apr 2024 | 20,59 | -1,07 | -4,94% | 21,70 | 22,60 | 20,54 | 46.388,00 |
| 15 Apr 2024 | 21,66 | 2,51 | 13,11% | 19,15 | 21,67 | 18,70 | 8.100,00 |
| 14 Apr 2024 | 19,15 | -1,82 | -8,68% | 20,97 | 21,99 | 17,79 | 21.385,00 |
| 13 Apr 2024 | 20,97 | -0,720 | -3,32% | 21,70 | 22,77 | 20,27 | 24.835,00 |
| 12 Apr 2024 | 21,69 | -0,890 | -3,94% | 22,52 | 22,64 | 21,58 | 14.293,00 |
| 11 Apr 2024 | 22,58 | -0,230 | -1,01% | 23,03 | 23,34 | 22,36 | 15.946,00 |
| 10 Apr 2024 | 22,81 | -3,10 | -11,96% | 25,94 | 26,06 | 22,10 | 25.071,00 |
| 09 Apr 2024 | 25,91 | 1,08 | 4,35% | 24,84 | 26,77 | 24,79 | 52.198,00 |
| 08 Apr 2024 | 24,83 | 0,630 | 2,60% | 24,20 | 25,54 | 23,76 | 13.297,00 |
| 07 Apr 2024 | 24,20 | 3,72 | 18,16% | 20,48 | 24,43 | 20,47 | 12.726,00 |
| 06 Apr 2024 | 20,48 | -0,230 | -1,11% | 20,71 | 20,71 | 19,75 | 19.354,00 |
| 05 Apr 2024 | 20,71 | -0,950 | -4,39% | 21,66 | 22,24 | 20,70 | 16.236,00 |
| 04 Apr 2024 | 21,66 | 1,42 | 7,02% | 20,24 | 21,70 | 19,75 | 21.948,00 |
| 03 Apr 2024 | 20,24 | -1,42 | -6,56% | 21,66 | 21,66 | 20,06 | 20.459,00 |
| 02 Apr 2024 | 21,66 | -0,320 | -1,46% | 22,04 | 22,29 | 21,34 | 54.400,00 |
| 01 Apr 2024 | 21,98 | 0,830 | 3,92% | 21,15 | 22,07 | 20,99 | 19.525,00 |
| 31 Mar 2024 | 21,15 | -1,64 | -7,20% | 22,79 | 22,80 | 21,15 | 13.077,00 |
| 30 Mar 2024 | 22,79 | -0,520 | -2,23% | 23,31 | 23,52 | 22,67 | 8.380,00 |
| 29 Mar 2024 | 23,31 | 2,44 | 11,69% | 20,87 | 24,45 | 20,65 | 21.835,00 |
| 28 Mar 2024 | 20,87 | -0,980 | -4,49% | 21,85 | 22,24 | 20,03 | 22.833,00 |
| 27 Mar 2024 | 21,85 | -1,09 | -4,75% | 22,94 | 23,40 | 21,47 | 19.312,00 |
| 26 Mar 2024 | 22,94 | -1,92 | -7,72% | 24,70 | 24,79 | 22,25 | 64.215,00 |
| 25 Mar 2024 | 24,86 | 2,29 | 10,15% | 22,57 | 25,08 | 22,00 | 13.401,00 |
| 24 Mar 2024 | 22,57 | -1,50 | -6,23% | 24,07 | 24,39 | 22,50 | 17.462,00 |
| 23 Mar 2024 | 24,07 | -3,16 | -11,60% | 27,23 | 27,50 | 23,32 | 18.151,00 |
| 22 Mar 2024 | 27,23 | -0,490 | -1,77% | 27,72 | 28,20 | 26,36 | 17.093,00 |
| 21 Mar 2024 | 27,72 | 4,66 | 20,21% | 23,06 | 27,74 | 22,96 | 17.779,00 |
| 20 Mar 2024 | 23,06 | -1,53 | -6,22% | 24,14 | 26,73 | 22,22 | 22.521,00 |
| 19 Mar 2024 | 24,59 | -1,51 | -5,79% | 25,36 | 28,46 | 23,43 | 52.420,00 |
| 18 Mar 2024 | 26,10 | 5,23 | 25,06% | 20,89 | 27,98 | 20,87 | 17.700,00 |
| 17 Mar 2024 | 20,87 | -0,610 | -2,84% | 21,55 | 24,11 | 20,44 | 23.789,00 |
| 16 Mar 2024 | 21,48 | 3,87 | 21,98% | 18,93 | 23,76 | 18,93 | 59.350,00 |
| 15 Mar 2024 | 17,61 | -1,73 | -8,95% | 19,41 | 19,58 | 17,20 | 10.931,00 |
| 14 Mar 2024 | 19,34 | 0,430 | 2,27% | 18,91 | 19,77 | 18,73 | 12.870,00 |
| 13 Mar 2024 | 18,91 | -0,170 | -0,89% | 19,08 | 19,92 | 18,42 | 11.509,00 |
| 12 Mar 2024 | 19,08 | 0,040 | 0,21% | 19,11 | 19,46 | 17,93 | 53.170,00 |
| 11 Mar 2024 | 19,04 | 0,820 | 4,50% | 18,22 | 19,99 | 18,09 | 20.533,00 |
| 10 Mar 2024 | 18,22 | 1,93 | 11,85% | 16,29 | 18,53 | 16,20 | 18.350,00 |
| 09 Mar 2024 | 16,29 | 0,610 | 3,89% | 15,68 | 16,50 | 15,68 | 15.316,00 |
| 08 Mar 2024 | 15,68 | 1,06 | 7,25% | 14,62 | 15,77 | 14,09 | 17.998,00 |
| 07 Mar 2024 | 14,62 | 0,400 | 2,81% | 14,22 | 15,15 | 13,95 | 16.093,00 |
| 06 Mar 2024 | 14,22 | -0,580 | -3,92% | 14,80 | 15,09 | 13,58 | 17.351,00 |
| 05 Mar 2024 | 14,80 | -0,260 | -1,73% | 15,04 | 15,46 | 14,64 | 52.045,00 |
| 04 Mar 2024 | 15,06 | -0,260 | -1,70% | 15,32 | 15,50 | 14,50 | 15.021,00 |
| 03 Mar 2024 | 15,32 | -0,600 | -3,77% | 15,92 | 16,03 | 15,04 | 13.580,00 |
| 02 Mar 2024 | 15,92 | 1,05 | 7,06% | 14,87 | 16,64 | 14,79 | 19.706,00 |
| 01 Mar 2024 | 14,87 | 0,300 | 2,06% | 14,57 | 15,54 | 13,74 | 22.203,00 |
| 29 Feb 2024 | 14,57 | 0,350 | 2,46% | 14,44 | 15,25 | 14,35 | 20.687,00 |
| 28 Feb 2024 | 14,22 | 1,33 | 10,32% | 12,89 | 15,20 | 12,69 | 31.459,00 |
| 27 Feb 2024 | 12,89 | 0,290 | 2,30% | 12,54 | 12,96 | 12,18 | 52.497,00 |
| 26 Feb 2024 | 12,60 | -0,070 | -0,55% | 12,66 | 12,72 | 12,39 | 7.483,00 |
| 25 Feb 2024 | 12,67 | 0,390 | 3,18% | 12,41 | 12,74 | 12,17 | 7.988,00 |
| 24 Feb 2024 | 12,28 | -0,150 | -1,21% | 12,42 | 12,42 | 11,78 | 14.178,00 |
| 23 Feb 2024 | 12,43 | 0,030 | 0,24% | 12,48 | 12,74 | 12,30 | 10.472,00 |
| 22 Feb 2024 | 12,40 | -0,770 | -5,85% | 13,17 | 13,23 | 12,05 | 15.670,00 |
| 21 Feb 2024 | 13,17 | 0,130 | 1,00% | 12,96 | 13,30 | 12,52 | 23.986,00 |
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 |
