Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 13 Mag 2024 | 20,77 | -0,150 | -0,72% | 20,90 | 21,34 | 20,77 | 82,00 |
| 12 Mag 2024 | 20,92 | -0,280 | -1,32% | 21,20 | 21,38 | 20,91 | 107,00 |
| 11 Mag 2024 | 21,20 | -0,700 | -3,20% | 21,90 | 22,28 | 21,20 | 197,00 |
| 10 Mag 2024 | 21,90 | -0,100 | -0,45% | 21,81 | 22,09 | 21,36 | 276,00 |
| 09 Mag 2024 | 22,00 | 1,11 | 5,31% | 20,96 | 22,00 | 20,74 | 1.557,00 |
| 08 Mag 2024 | 20,89 | -0,380 | -1,79% | 21,25 | 21,59 | 20,85 | 1.209,00 |
| 07 Mag 2024 | 21,27 | -0,100 | -0,47% | 21,59 | 22,22 | 21,22 | 1.110,00 |
| 06 Mag 2024 | 21,37 | -0,200 | -0,93% | 21,57 | 21,71 | 21,17 | 962,00 |
| 05 Mag 2024 | 21,57 | -0,020 | -0,09% | 21,59 | 21,82 | 21,36 | 891,00 |
| 04 Mag 2024 | 21,59 | 0,070 | 0,33% | 21,52 | 21,83 | 20,80 | 1.698,00 |
| 03 Mag 2024 | 21,52 | 0,770 | 3,71% | 20,75 | 21,52 | 20,20 | 944,00 |
| 02 Mag 2024 | 20,75 | 0,710 | 3,54% | 20,04 | 20,75 | 18,93 | 1.387,00 |
| 01 Mag 2024 | 20,04 | -0,980 | -4,66% | 21,02 | 21,04 | 19,24 | 1.203,00 |
| 30 Apr 2024 | 21,02 | 0,060 | 0,29% | 20,72 | 21,18 | 20,43 | 422,00 |
| 29 Apr 2024 | 20,96 | -0,730 | -3,37% | 21,69 | 22,00 | 20,96 | 797,00 |
| 28 Apr 2024 | 21,69 | 0,290 | 1,36% | 21,40 | 21,72 | 20,80 | 262,00 |
| 27 Apr 2024 | 21,40 | -0,420 | -1,92% | 21,82 | 21,82 | 21,12 | 354,00 |
| 26 Apr 2024 | 21,82 | 0,590 | 2,78% | 21,23 | 21,94 | 20,96 | 797,00 |
| 25 Apr 2024 | 21,23 | -1,20 | -5,35% | 22,43 | 22,85 | 21,15 | 740,00 |
| 24 Apr 2024 | 22,43 | -0,600 | -2,61% | 23,03 | 23,03 | 22,12 | 1.191,00 |
| 23 Apr 2024 | 23,03 | 1,71 | 8,02% | 22,46 | 23,03 | 21,31 | 1.085,00 |
| 22 Apr 2024 | 21,32 | -0,510 | -2,34% | 21,83 | 22,46 | 21,09 | 655,00 |
| 21 Apr 2024 | 21,83 | 0,980 | 4,70% | 20,93 | 22,00 | 20,66 | 327,00 |
| 20 Apr 2024 | 20,85 | 0,030 | 0,14% | 20,71 | 21,52 | 19,12 | 669,00 |
| 19 Apr 2024 | 20,82 | 0,840 | 4,20% | 19,98 | 20,82 | 19,20 | 858,00 |
| 18 Apr 2024 | 19,98 | -0,260 | -1,28% | 20,19 | 20,30 | 18,90 | 844,00 |
| 17 Apr 2024 | 20,24 | 0,210 | 1,05% | 20,01 | 20,52 | 19,26 | 384,00 |
| 16 Apr 2024 | 20,03 | -0,680 | -3,28% | 20,68 | 21,50 | 19,26 | 1.278,00 |
| 15 Apr 2024 | 20,71 | 0,290 | 1,42% | 20,50 | 20,81 | 18,96 | 3.044,00 |
| 14 Apr 2024 | 20,42 | -1,79 | -8,06% | 22,10 | 23,15 | 18,25 | 4.753,00 |
| 13 Apr 2024 | 22,21 | -2,46 | -9,97% | 24,67 | 25,24 | 21,10 | 4.171,00 |
| 12 Apr 2024 | 24,67 | -0,490 | -1,95% | 25,16 | 25,32 | 24,61 | 994,00 |
| 11 Apr 2024 | 25,16 | -0,340 | -1,33% | 25,50 | 25,50 | 24,16 | 1.247,00 |
| 10 Apr 2024 | 25,50 | -0,800 | -3,04% | 26,30 | 26,48 | 25,41 | 1.028,00 |
| 09 Apr 2024 | 26,30 | 0,650 | 2,53% | 25,65 | 26,36 | 25,25 | 516,00 |
| 08 Apr 2024 | 25,65 | 0,060 | 0,23% | 25,59 | 25,94 | 25,48 | 87,00 |
| 07 Apr 2024 | 25,59 | 0,320 | 1,27% | 25,27 | 25,59 | 25,23 | 254,00 |
| 06 Apr 2024 | 25,27 | -0,070 | -0,28% | 25,55 | 25,55 | 24,50 | 1.062,00 |
| 05 Apr 2024 | 25,34 | 0,140 | 0,56% | 25,20 | 25,97 | 24,80 | 1.018,00 |
| 04 Apr 2024 | 25,20 | -0,790 | -3,04% | 25,99 | 26,32 | 24,73 | 947,00 |
| 03 Apr 2024 | 25,99 | -0,970 | -3,60% | 26,96 | 26,96 | 25,16 | 1.177,00 |
| 02 Apr 2024 | 26,96 | -1,22 | -4,33% | 28,26 | 28,26 | 26,14 | 590,00 |
| 01 Apr 2024 | 28,18 | 0,430 | 1,55% | 27,96 | 28,45 | 27,90 | 423,00 |
| 31 Mar 2024 | 27,75 | -0,700 | -2,46% | 28,45 | 28,53 | 27,70 | 357,00 |
| 30 Mar 2024 | 28,45 | -0,190 | -0,66% | 28,64 | 29,08 | 27,89 | 821,00 |
| 29 Mar 2024 | 28,64 | -0,020 | -0,07% | 28,59 | 29,32 | 28,14 | 1.287,00 |
| 28 Mar 2024 | 28,66 | -0,610 | -2,08% | 29,23 | 29,44 | 27,51 | 618,00 |
| 27 Mar 2024 | 29,27 | 1,34 | 4,80% | 27,93 | 29,38 | 27,93 | 3.146,00 |
| 26 Mar 2024 | 27,93 | 0,320 | 1,16% | 27,46 | 28,29 | 27,31 | 1.210,00 |
| 25 Mar 2024 | 27,61 | 0,750 | 2,79% | 26,60 | 27,61 | 26,60 | 314,00 |
| 24 Mar 2024 | 26,86 | 0,760 | 2,91% | 26,10 | 27,28 | 26,10 | 381,00 |
| 23 Mar 2024 | 26,10 | -0,890 | -3,30% | 27,04 | 27,31 | 25,80 | 1.106,00 |
| 22 Mar 2024 | 26,99 | 0,980 | 3,77% | 26,01 | 27,49 | 25,92 | 1.853,00 |
| 21 Mar 2024 | 26,01 | 3,22 | 14,13% | 23,02 | 26,11 | 22,43 | 2.304,00 |
| 20 Mar 2024 | 22,79 | -2,67 | -10,49% | 25,46 | 25,50 | 22,50 | 4.548,00 |
| 19 Mar 2024 | 25,46 | -1,41 | -5,25% | 26,70 | 27,02 | 24,67 | 9.473,00 |
| 18 Mar 2024 | 26,87 | 0,270 | 1,02% | 26,63 | 27,40 | 25,06 | 2.119,00 |
| 17 Mar 2024 | 26,60 | -2,30 | -7,96% | 28,90 | 29,49 | 25,96 | 1.990,00 |
| 16 Mar 2024 | 28,90 | -2,64 | -8,37% | 31,58 | 32,20 | 26,87 | 3.601,00 |
| 15 Mar 2024 | 31,54 | -0,310 | -0,97% | 31,82 | 32,41 | 29,30 | 3.339,00 |
| 14 Mar 2024 | 31,85 | 0,700 | 2,25% | 31,20 | 32,56 | 30,30 | 3.364,00 |
| 13 Mar 2024 | 31,15 | -0,810 | -2,53% | 31,98 | 32,02 | 28,70 | 2.973,00 |
| 12 Mar 2024 | 31,96 | 1,20 | 3,90% | 30,88 | 32,17 | 28,90 | 3.106,00 |
| 11 Mar 2024 | 30,76 | -0,470 | -1,50% | 31,34 | 31,92 | 29,42 | 2.451,00 |
| 10 Mar 2024 | 31,23 | -0,350 | -1,11% | 31,71 | 32,56 | 31,00 | 2.182,00 |
| 09 Mar 2024 | 31,58 | 0,310 | 0,99% | 31,15 | 32,02 | 29,58 | 1.421,00 |
| 08 Mar 2024 | 31,27 | 1,18 | 3,92% | 30,20 | 31,51 | 29,99 | 2.435,00 |
| 07 Mar 2024 | 30,09 | 2,19 | 7,85% | 28,07 | 30,18 | 26,87 | 2.454,00 |
| 06 Mar 2024 | 27,90 | -2,31 | -7,65% | 30,21 | 32,16 | 24,34 | 5.014,00 |
| 05 Mar 2024 | 30,21 | 1,05 | 3,60% | 29,16 | 30,62 | 28,50 | 2.135,00 |
| 04 Mar 2024 | 29,16 | -1,01 | -3,35% | 30,57 | 30,62 | 27,37 | 2.746,00 |
| 03 Mar 2024 | 30,17 | 2,84 | 10,39% | 27,30 | 30,17 | 27,07 | 7.821,00 |
| 02 Mar 2024 | 27,33 | 1,65 | 6,43% | 25,68 | 27,35 | 25,68 | 1.040,00 |
| 01 Mar 2024 | 25,68 | -0,520 | -1,98% | 26,34 | 27,92 | 25,10 | 2.526,00 |
| 29 Feb 2024 | 26,20 | -0,300 | -1,13% | 26,51 | 27,34 | 24,14 | 4.366,00 |
| 28 Feb 2024 | 26,50 | 0,800 | 3,11% | 25,70 | 27,58 | 25,70 | 2.103,00 |
| 27 Feb 2024 | 25,70 | 0,050 | 0,19% | 25,90 | 26,73 | 25,61 | 1.382,00 |
| 26 Feb 2024 | 25,65 | -0,380 | -1,46% | 25,94 | 26,10 | 25,30 | 1.700,00 |
| 25 Feb 2024 | 26,03 | 1,08 | 4,33% | 24,95 | 26,10 | 24,89 | 2.649,00 |
| 24 Feb 2024 | 24,95 | 0,210 | 0,85% | 24,74 | 25,75 | 24,18 | 1.811,00 |
| 23 Feb 2024 | 24,74 | 2,10 | 9,28% | 22,64 | 27,73 | 21,98 | 10.304,00 |
| 22 Feb 2024 | 22,64 | -0,280 | -1,22% | 22,92 | 23,20 | 21,77 | 1.604,00 |
| 21 Feb 2024 | 22,92 | -1,93 | -7,77% | 24,95 | 25,30 | 21,50 | 14.022,00 |
| 20 Feb 2024 | 24,85 | 1,09 | 4,59% | 23,75 | 25,24 | 23,31 | 3.323,00 |
| 19 Feb 2024 | 23,76 | 0,590 | 2,55% | 23,21 | 25,48 | 23,06 | 7.303,00 |
| 18 Feb 2024 | 23,17 | 2,14 | 10,18% | 21,06 | 23,63 | 20,89 | 8.599,00 |
| 17 Feb 2024 | 21,03 | 0,390 | 1,89% | 20,64 | 21,27 | 20,50 | 1.010,00 |
| 16 Feb 2024 | 20,64 | 0,850 | 4,30% | 19,79 | 20,72 | 19,79 | 1.844,00 |
| 15 Feb 2024 | 19,79 | 0,330 | 1,70% | 19,46 | 19,98 | 19,30 | 2.535,00 |
| 14 Feb 2024 | 19,46 | -0,120 | -0,61% | 19,58 | 19,69 | 18,92 | 1.659,00 |
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 |
