Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 19 Mag 2024 | 15,01 | 0,060 | 0,40% | 15,00 | 15,24 | 14,77 | 30.774,00 |
| 18 Mag 2024 | 14,95 | 0,690 | 4,84% | 14,28 | 15,44 | 14,26 | 105.810,00 |
| 17 Mag 2024 | 14,26 | 1,52 | 11,93% | 12,72 | 14,59 | 12,47 | 88.740,00 |
| 16 Mag 2024 | 12,74 | 0,720 | 5,99% | 12,03 | 12,78 | 11,87 | 27.452,00 |
| 15 Mag 2024 | 12,02 | -0,370 | -2,99% | 12,39 | 12,59 | 11,96 | 23.482,00 |
| 14 Mag 2024 | 12,39 | -0,190 | -1,51% | 12,61 | 12,68 | 12,14 | 25.588,00 |
| 13 Mag 2024 | 12,58 | 0,230 | 1,86% | 12,39 | 12,62 | 12,34 | 15.937,00 |
| 12 Mag 2024 | 12,35 | -0,290 | -2,29% | 12,63 | 12,82 | 12,34 | 24.948,00 |
| 11 Mag 2024 | 12,64 | -0,560 | -4,24% | 13,18 | 13,32 | 12,55 | 14.329,00 |
| 10 Mag 2024 | 13,20 | 0,250 | 1,93% | 12,96 | 13,31 | 12,86 | 22.543,00 |
| 09 Mag 2024 | 12,95 | -0,100 | -0,77% | 13,03 | 13,12 | 12,75 | 31.234,00 |
| 08 Mag 2024 | 13,05 | -0,400 | -2,97% | 13,49 | 13,62 | 13,00 | 24.659,00 |
| 07 Mag 2024 | 13,45 | 0,100 | 0,75% | 13,37 | 14,08 | 13,27 | 31.584,00 |
| 06 Mag 2024 | 13,35 | 0,050 | 0,38% | 13,30 | 13,61 | 13,15 | 9.260,00 |
| 05 Mag 2024 | 13,30 | 0,180 | 1,37% | 13,11 | 13,44 | 13,00 | 31.552,00 |
| 04 Mag 2024 | 13,12 | 0,450 | 3,55% | 12,69 | 13,21 | 12,55 | 35.017,00 |
| 03 Mag 2024 | 12,67 | 0,220 | 1,77% | 12,45 | 12,85 | 12,09 | 34.346,00 |
| 02 Mag 2024 | 12,45 | 0,140 | 1,14% | 12,29 | 12,60 | 11,64 | 93.401,00 |
| 01 Mag 2024 | 12,31 | -0,820 | -6,25% | 13,11 | 13,24 | 11,97 | 59.825,00 |
| 30 Apr 2024 | 13,13 | 0,230 | 1,78% | 12,92 | 13,22 | 12,82 | 37.983,00 |
| 29 Apr 2024 | 12,90 | -0,430 | -3,23% | 13,32 | 13,49 | 12,84 | 20.778,00 |
| 28 Apr 2024 | 13,33 | -0,220 | -1,62% | 13,54 | 13,59 | 12,99 | 44.962,00 |
| 27 Apr 2024 | 13,55 | -0,080 | -0,59% | 13,65 | 13,91 | 13,38 | 42.245,00 |
| 26 Apr 2024 | 13,63 | 0,060 | 0,44% | 13,57 | 13,91 | 13,43 | 54.675,00 |
| 25 Apr 2024 | 13,57 | -0,650 | -4,57% | 14,21 | 14,63 | 13,44 | 92.910,00 |
| 24 Apr 2024 | 14,22 | -0,280 | -1,93% | 14,49 | 14,64 | 14,13 | 36.264,00 |
| 23 Apr 2024 | 14,50 | 0,330 | 2,33% | 14,16 | 15,03 | 14,11 | 68.082,00 |
| 22 Apr 2024 | 14,17 | 0,150 | 1,07% | 14,02 | 14,25 | 13,66 | 33.010,00 |
| 21 Apr 2024 | 14,02 | 0,910 | 6,94% | 13,08 | 14,15 | 12,95 | 55.155,00 |
| 20 Apr 2024 | 13,11 | 0,050 | 0,38% | 13,04 | 13,25 | 12,03 | 79.832,00 |
| 19 Apr 2024 | 13,06 | 0,730 | 5,92% | 12,30 | 13,12 | 12,02 | 37.381,00 |
| 18 Apr 2024 | 12,33 | -0,360 | -2,84% | 12,64 | 12,80 | 11,98 | 58.778,00 |
| 17 Apr 2024 | 12,69 | -0,080 | -0,63% | 12,75 | 13,00 | 12,08 | 56.539,00 |
| 16 Apr 2024 | 12,77 | -0,490 | -3,70% | 13,19 | 13,79 | 12,47 | 104.874,00 |
| 15 Apr 2024 | 13,26 | 0,550 | 4,33% | 12,73 | 13,42 | 12,09 | 143.080,00 |
| 14 Apr 2024 | 12,71 | -1,59 | -11,12% | 14,29 | 14,52 | 11,30 | 263.846,00 |
| 13 Apr 2024 | 14,30 | -2,07 | -12,65% | 16,42 | 16,70 | 13,34 | 151.527,00 |
| 12 Apr 2024 | 16,37 | 0,160 | 0,99% | 16,19 | 16,42 | 15,89 | 22.014,00 |
| 11 Apr 2024 | 16,21 | 0,210 | 1,31% | 15,99 | 16,34 | 15,58 | 38.517,00 |
| 10 Apr 2024 | 16,00 | -0,660 | -3,96% | 16,67 | 16,70 | 15,89 | 29.762,00 |
| 09 Apr 2024 | 16,66 | 0,110 | 0,66% | 16,54 | 17,22 | 16,21 | 42.762,00 |
| 08 Apr 2024 | 16,55 | 0,300 | 1,85% | 16,19 | 16,57 | 16,17 | 21.351,00 |
| 07 Apr 2024 | 16,25 | 0,250 | 1,56% | 15,99 | 16,33 | 15,97 | 14.209,00 |
| 06 Apr 2024 | 16,00 | -0,420 | -2,56% | 16,39 | 16,39 | 15,58 | 44.107,00 |
| 05 Apr 2024 | 16,42 | 0,060 | 0,37% | 16,32 | 16,84 | 16,09 | 29.705,00 |
| 04 Apr 2024 | 16,36 | -0,390 | -2,33% | 16,64 | 17,01 | 16,06 | 28.539,00 |
| 03 Apr 2024 | 16,75 | -0,380 | -2,22% | 17,08 | 17,24 | 16,23 | 42.119,00 |
| 02 Apr 2024 | 17,13 | -0,600 | -3,38% | 17,77 | 17,89 | 16,61 | 38.213,00 |
| 01 Apr 2024 | 17,73 | 0,150 | 0,85% | 17,55 | 17,93 | 17,52 | 11.489,00 |
| 31 Mar 2024 | 17,58 | -0,020 | -0,11% | 17,56 | 17,89 | 17,43 | 13.959,00 |
| 30 Mar 2024 | 17,60 | -0,160 | -0,90% | 17,73 | 17,85 | 17,40 | 32.075,00 |
| 29 Mar 2024 | 17,76 | -0,050 | -0,28% | 17,83 | 19,00 | 17,60 | 59.814,00 |
| 28 Mar 2024 | 17,81 | -0,650 | -3,52% | 18,48 | 18,59 | 17,56 | 46.808,00 |
| 27 Mar 2024 | 18,46 | 0,620 | 3,48% | 17,83 | 19,10 | 17,83 | 58.723,00 |
| 26 Mar 2024 | 17,84 | 0,710 | 4,14% | 17,13 | 17,98 | 17,04 | 43.316,00 |
| 25 Mar 2024 | 17,13 | 0,430 | 2,57% | 16,74 | 17,23 | 16,65 | 9.179,00 |
| 24 Mar 2024 | 16,70 | -0,300 | -1,76% | 17,04 | 17,11 | 16,62 | 15.076,00 |
| 23 Mar 2024 | 17,00 | 0,030 | 0,18% | 16,96 | 17,10 | 16,04 | 39.297,00 |
| 22 Mar 2024 | 16,97 | 0,150 | 0,89% | 16,78 | 17,41 | 16,39 | 34.942,00 |
| 21 Mar 2024 | 16,82 | 1,40 | 9,08% | 15,56 | 16,95 | 14,98 | 47.102,00 |
| 20 Mar 2024 | 15,42 | -1,40 | -8,32% | 16,82 | 16,95 | 15,19 | 80.858,00 |
| 19 Mar 2024 | 16,82 | -0,330 | -1,92% | 17,07 | 17,89 | 16,61 | 31.800,00 |
| 18 Mar 2024 | 17,15 | 0,510 | 3,06% | 16,71 | 17,90 | 15,93 | 48.158,00 |
| 17 Mar 2024 | 16,64 | -1,38 | -7,66% | 18,05 | 18,21 | 16,39 | 39.456,00 |
| 16 Mar 2024 | 18,02 | -1,20 | -6,24% | 19,21 | 19,27 | 16,98 | 42.363,00 |
| 15 Mar 2024 | 19,22 | 0,250 | 1,32% | 18,91 | 20,09 | 18,26 | 81.957,00 |
| 14 Mar 2024 | 18,97 | 0,060 | 0,32% | 18,94 | 19,19 | 18,50 | 44.679,00 |
| 13 Mar 2024 | 18,91 | -0,510 | -2,63% | 19,43 | 19,44 | 18,04 | 70.843,00 |
| 12 Mar 2024 | 19,42 | -0,470 | -2,36% | 20,07 | 20,88 | 19,00 | 86.553,00 |
| 11 Mar 2024 | 19,89 | 1,59 | 8,69% | 18,27 | 20,09 | 17,75 | 79.005,00 |
| 10 Mar 2024 | 18,30 | 0,270 | 1,50% | 18,04 | 18,62 | 18,01 | 30.177,00 |
| 09 Mar 2024 | 18,03 | -0,330 | -1,80% | 18,38 | 18,63 | 17,61 | 80.555,00 |
| 08 Mar 2024 | 18,36 | -0,050 | -0,27% | 18,45 | 18,71 | 17,98 | 55.165,00 |
| 07 Mar 2024 | 18,41 | 0,910 | 5,20% | 17,50 | 18,49 | 16,97 | 64.682,00 |
| 06 Mar 2024 | 17,50 | -1,26 | -6,72% | 18,78 | 19,31 | 15,10 | 134.937,00 |
| 05 Mar 2024 | 18,76 | -0,170 | -0,90% | 18,87 | 19,24 | 18,28 | 109.920,00 |
| 04 Mar 2024 | 18,93 | -0,820 | -4,15% | 19,74 | 19,85 | 18,00 | 69.940,00 |
| 03 Mar 2024 | 19,75 | 1,26 | 6,81% | 18,53 | 20,01 | 18,43 | 71.191,00 |
| 02 Mar 2024 | 18,49 | 0,660 | 3,70% | 17,86 | 18,55 | 17,82 | 51.287,00 |
| 01 Mar 2024 | 17,83 | -0,070 | -0,39% | 17,84 | 18,81 | 17,41 | 102.993,00 |
| 29 Feb 2024 | 17,90 | 0,330 | 1,88% | 17,54 | 19,20 | 16,90 | 119.349,00 |
| 28 Feb 2024 | 17,57 | 0,040 | 0,23% | 17,53 | 17,83 | 17,24 | 51.519,00 |
| 27 Feb 2024 | 17,53 | 0,230 | 1,33% | 17,32 | 17,73 | 16,73 | 61.644,00 |
| 26 Feb 2024 | 17,30 | 0,180 | 1,05% | 17,13 | 17,38 | 16,96 | 27.372,00 |
| 25 Feb 2024 | 17,12 | 0,560 | 3,38% | 16,61 | 17,15 | 16,41 | 23.055,00 |
| 24 Feb 2024 | 16,56 | -0,190 | -1,13% | 16,77 | 16,87 | 16,26 | 49.109,00 |
| 23 Feb 2024 | 16,75 | -0,440 | -2,56% | 17,18 | 17,52 | 16,70 | 32.369,00 |
| 22 Feb 2024 | 17,19 | -0,640 | -3,59% | 17,81 | 17,85 | 16,67 | 47.726,00 |
| 21 Feb 2024 | 17,83 | -0,570 | -3,10% | 18,42 | 18,44 | 17,14 | 63.045,00 |
| 20 Feb 2024 | 18,40 | -0,210 | -1,13% | 18,61 | 18,77 | 18,26 | 49.258,00 |
| 19 Feb 2024 | 18,61 | 0,00 | 0,00% | 18,61 | 18,93 | 18,35 | 22.077,00 |
| 18 Feb 2024 | 18,61 | 0,450 | 2,48% | 18,15 | 18,82 | 17,84 | 47.455,00 |
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 |
