Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Apr 2024 | 17,67 | -0,520 | -2,88% | 18,09 | 18,32 | 17,34 | 45.147,00 |
| 25 Apr 2024 | 18,19 | -0,550 | -2,92% | 18,75 | 18,95 | 17,81 | 55.006,00 |
| 24 Apr 2024 | 18,74 | -1,04 | -5,26% | 19,80 | 20,60 | 18,70 | 57.868,00 |
| 23 Apr 2024 | 19,78 | 0,490 | 2,52% | 19,30 | 20,21 | 19,22 | 57.584,00 |
| 22 Apr 2024 | 19,29 | 0,420 | 2,25% | 18,83 | 20,03 | 18,30 | 55.535,00 |
| 21 Apr 2024 | 18,87 | 0,500 | 2,72% | 18,29 | 18,87 | 17,86 | 52.379,00 |
| 20 Apr 2024 | 18,37 | -0,070 | -0,38% | 19,01 | 19,98 | 17,20 | 73.762,00 |
| 19 Apr 2024 | 18,44 | 0,950 | 5,45% | 17,42 | 18,78 | 16,27 | 76.935,00 |
| 18 Apr 2024 | 17,49 | -1,80 | -9,33% | 19,59 | 19,80 | 17,27 | 73.133,00 |
| 17 Apr 2024 | 19,29 | -1,07 | -5,26% | 20,16 | 20,48 | 18,33 | 76.646,00 |
| 16 Apr 2024 | 20,36 | -0,610 | -2,92% | 20,78 | 23,32 | 18,66 | 87.615,00 |
| 15 Apr 2024 | 20,97 | 4,16 | 24,74% | 16,79 | 20,99 | 15,39 | 87.667,00 |
| 14 Apr 2024 | 16,81 | -3,05 | -15,36% | 19,74 | 20,57 | 15,22 | 92.394,00 |
| 13 Apr 2024 | 19,86 | -2,18 | -9,88% | 22,03 | 23,42 | 19,18 | 89.886,00 |
| 12 Apr 2024 | 22,04 | 0,410 | 1,88% | 22,02 | 23,83 | 21,21 | 98.637,00 |
| 11 Apr 2024 | 21,63 | 2,72 | 14,39% | 18,74 | 21,88 | 18,56 | 82.673,00 |
| 10 Apr 2024 | 18,91 | -2,21 | -10,45% | 21,93 | 21,94 | 18,72 | 83.770,00 |
| 09 Apr 2024 | 21,12 | 5,70 | 36,96% | 15,26 | 21,57 | 15,07 | 70.354,00 |
| 08 Apr 2024 | 15,42 | 0,060 | 0,37% | 15,47 | 15,56 | 15,17 | 14.977,00 |
| 07 Apr 2024 | 15,36 | 0,100 | 0,68% | 15,40 | 15,56 | 15,09 | 17.805,00 |
| 06 Apr 2024 | 15,26 | 0,330 | 2,23% | 14,83 | 15,76 | 14,44 | 35.921,00 |
| 05 Apr 2024 | 14,93 | 0,660 | 4,61% | 14,29 | 15,20 | 14,03 | 23.943,00 |
| 04 Apr 2024 | 14,27 | -0,170 | -1,16% | 14,63 | 14,79 | 13,96 | 24.491,00 |
| 03 Apr 2024 | 14,44 | -1,23 | -7,83% | 15,60 | 15,71 | 14,19 | 36.190,00 |
| 02 Apr 2024 | 15,66 | -0,860 | -5,20% | 16,53 | 16,80 | 15,14 | 31.352,00 |
| 01 Apr 2024 | 16,52 | 0,380 | 2,35% | 16,06 | 16,70 | 15,96 | 17.612,00 |
| 31 Mar 2024 | 16,14 | -0,710 | -4,20% | 16,88 | 16,95 | 16,01 | 24.811,00 |
| 30 Mar 2024 | 16,85 | 0,590 | 3,64% | 16,28 | 16,98 | 15,61 | 34.985,00 |
| 29 Mar 2024 | 16,26 | 0,570 | 3,60% | 15,81 | 16,32 | 15,35 | 25.028,00 |
| 28 Mar 2024 | 15,69 | -0,510 | -3,17% | 16,21 | 16,54 | 15,37 | 29.700,00 |
| 27 Mar 2024 | 16,21 | 0,510 | 3,25% | 15,78 | 16,45 | 15,63 | 32.340,00 |
| 26 Mar 2024 | 15,70 | 0,520 | 3,44% | 15,21 | 15,99 | 15,04 | 26.627,00 |
| 25 Mar 2024 | 15,17 | 0,550 | 3,74% | 14,76 | 15,25 | 14,56 | 26.735,00 |
| 24 Mar 2024 | 14,63 | 0,260 | 1,81% | 14,25 | 14,94 | 14,20 | 22.661,00 |
| 23 Mar 2024 | 14,37 | -0,510 | -3,45% | 14,82 | 15,09 | 13,97 | 36.206,00 |
| 22 Mar 2024 | 14,88 | 0,140 | 0,96% | 14,69 | 15,17 | 14,46 | 34.676,00 |
| 21 Mar 2024 | 14,74 | 1,42 | 10,66% | 13,38 | 14,75 | 12,85 | 47.989,00 |
| 20 Mar 2024 | 13,32 | -1,54 | -10,34% | 14,91 | 15,02 | 13,05 | 57.570,00 |
| 19 Mar 2024 | 14,86 | -0,600 | -3,91% | 15,42 | 15,52 | 14,47 | 35.844,00 |
| 18 Mar 2024 | 15,46 | 0,600 | 4,04% | 14,83 | 15,60 | 14,09 | 35.657,00 |
| 17 Mar 2024 | 14,86 | -1,37 | -8,44% | 16,13 | 16,28 | 14,55 | 47.467,00 |
| 16 Mar 2024 | 16,23 | -1,05 | -6,06% | 17,29 | 17,49 | 15,19 | 57.676,00 |
| 15 Mar 2024 | 17,28 | -0,800 | -4,44% | 18,06 | 18,22 | 16,40 | 46.703,00 |
| 14 Mar 2024 | 18,08 | 0,400 | 2,25% | 17,71 | 18,43 | 17,51 | 45.298,00 |
| 13 Mar 2024 | 17,68 | -0,490 | -2,68% | 18,17 | 18,21 | 16,50 | 49.996,00 |
| 12 Mar 2024 | 18,17 | 1,21 | 7,13% | 16,81 | 18,24 | 16,36 | 54.236,00 |
| 11 Mar 2024 | 16,96 | -0,380 | -2,20% | 17,26 | 17,77 | 16,52 | 33.427,00 |
| 10 Mar 2024 | 17,34 | 0,060 | 0,36% | 17,34 | 17,59 | 16,93 | 29.618,00 |
| 09 Mar 2024 | 17,28 | -0,200 | -1,16% | 17,59 | 17,86 | 16,40 | 41.951,00 |
| 08 Mar 2024 | 17,48 | 0,320 | 1,86% | 17,16 | 17,77 | 16,55 | 52.050,00 |
| 07 Mar 2024 | 17,16 | 0,740 | 4,51% | 16,36 | 17,25 | 15,50 | 53.791,00 |
| 06 Mar 2024 | 16,42 | -1,79 | -9,83% | 18,17 | 18,92 | 15,23 | 80.415,00 |
| 05 Mar 2024 | 18,21 | 1,91 | 11,69% | 16,34 | 18,99 | 15,95 | 72.550,00 |
| 04 Mar 2024 | 16,31 | -0,600 | -3,57% | 16,92 | 17,38 | 15,79 | 55.296,00 |
| 03 Mar 2024 | 16,91 | 1,46 | 9,45% | 15,53 | 17,07 | 15,40 | 59.965,00 |
| 02 Mar 2024 | 15,45 | 1,19 | 8,34% | 14,15 | 16,32 | 14,12 | 57.179,00 |
| 01 Mar 2024 | 14,26 | 0,870 | 6,51% | 13,39 | 15,04 | 13,37 | 59.734,00 |
| 29 Feb 2024 | 13,39 | 0,160 | 1,20% | 13,24 | 14,29 | 12,17 | 52.148,00 |
| 28 Feb 2024 | 13,23 | 0,090 | 0,68% | 13,12 | 13,58 | 12,91 | 26.700,00 |
| 27 Feb 2024 | 13,14 | 0,320 | 2,50% | 12,75 | 13,16 | 12,39 | 20.224,00 |
| 26 Feb 2024 | 12,82 | 0,100 | 0,75% | 12,73 | 12,97 | 12,55 | 14.258,00 |
| 25 Feb 2024 | 12,72 | 0,280 | 2,22% | 12,37 | 12,83 | 12,25 | 13.363,00 |
| 24 Feb 2024 | 12,45 | -0,060 | -0,50% | 12,51 | 12,77 | 12,13 | 18.850,00 |
| 23 Feb 2024 | 12,51 | 0,170 | 1,38% | 12,22 | 12,75 | 12,07 | 14.396,00 |
| 22 Feb 2024 | 12,34 | -0,390 | -3,06% | 12,65 | 12,81 | 11,88 | 16.439,00 |
| 21 Feb 2024 | 12,73 | -0,200 | -1,55% | 12,95 | 13,05 | 12,11 | 22.080,00 |
| 20 Feb 2024 | 12,93 | 0,060 | 0,43% | 13,02 | 13,07 | 12,67 | 16.529,00 |
| 19 Feb 2024 | 12,87 | 0,170 | 1,30% | 12,67 | 13,07 | 12,66 | 18.942,00 |
| 18 Feb 2024 | 12,71 | -0,280 | -2,13% | 12,98 | 13,03 | 12,22 | 16.242,00 |
| 17 Feb 2024 | 12,99 | -0,040 | -0,34% | 13,00 | 13,39 | 12,64 | 23.806,00 |
| 16 Feb 2024 | 13,03 | 0,860 | 7,07% | 12,15 | 13,68 | 12,09 | 46.364,00 |
| 15 Feb 2024 | 12,17 | 0,260 | 2,17% | 11,95 | 12,25 | 11,88 | 14.942,00 |
| 14 Feb 2024 | 11,91 | -0,230 | -1,92% | 12,16 | 12,20 | 11,54 | 15.828,00 |
| 13 Feb 2024 | 12,14 | 0,440 | 3,79% | 11,64 | 12,18 | 11,54 | 13.353,00 |
| 12 Feb 2024 | 11,70 | -0,090 | -0,73% | 11,80 | 11,98 | 11,61 | 7.304,00 |
| 11 Feb 2024 | 11,79 | -0,070 | -0,57% | 11,85 | 11,95 | 11,54 | 10.498,00 |
| 10 Feb 2024 | 11,85 | 0,250 | 2,19% | 11,60 | 11,86 | 11,56 | 11.369,00 |
| 09 Feb 2024 | 11,60 | 0,120 | 1,05% | 11,48 | 11,66 | 11,43 | 8.026,00 |
| 08 Feb 2024 | 11,48 | 0,310 | 2,75% | 11,23 | 11,55 | 11,10 | 12.849,00 |
| 07 Feb 2024 | 11,17 | 0,230 | 2,12% | 10,92 | 11,25 | 10,82 | 7.427,00 |
| 06 Feb 2024 | 10,94 | 0,100 | 0,91% | 10,97 | 11,07 | 10,64 | 8.188,00 |
| 05 Feb 2024 | 10,84 | -0,340 | -3,00% | 11,26 | 11,26 | 10,79 | 10.557,00 |
| 04 Feb 2024 | 11,18 | 0,070 | 0,63% | 10,97 | 11,31 | 10,94 | 13.174,00 |
| 03 Feb 2024 | 11,11 | 0,020 | 0,18% | 11,06 | 11,22 | 10,90 | 10.971,00 |
| 02 Feb 2024 | 11,09 | 0,250 | 2,33% | 10,76 | 11,33 | 10,71 | 24.153,00 |
| 01 Feb 2024 | 10,84 | -0,260 | -2,33% | 11,26 | 12,07 | 10,70 | 55.778,00 |
| 31 Gen 2024 | 11,09 | -0,150 | -1,37% | 11,18 | 11,40 | 11,06 | 10.665,00 |
| 30 Gen 2024 | 11,25 | 0,410 | 3,78% | 10,82 | 11,25 | 10,74 | 9.742,00 |
| 29 Gen 2024 | 10,84 | -0,150 | -1,39% | 10,97 | 11,13 | 10,72 | 8.016,00 |
| 28 Gen 2024 | 10,99 | 0,100 | 0,91% | 10,92 | 11,03 | 10,80 | 6.980,00 |
|
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 |
