Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 18 Giu 2024 | 26,14 | -1,29 | -4,72% | 27,46 | 28,59 | 25,67 | 16.696,00 |
| 17 Giu 2024 | 27,43 | 2,13 | 8,40% | 25,28 | 30,48 | 25,18 | 40.210,00 |
| 16 Giu 2024 | 25,31 | 0,840 | 3,42% | 23,94 | 26,55 | 23,58 | 34.208,00 |
| 15 Giu 2024 | 24,47 | 5,68 | 30,26% | 18,79 | 35,60 | 18,56 | 48.434,00 |
| 14 Giu 2024 | 18,79 | -0,690 | -3,57% | 19,48 | 19,55 | 18,43 | 5.593,00 |
| 13 Giu 2024 | 19,48 | 0,700 | 3,73% | 18,79 | 19,86 | 18,43 | 5.876,00 |
| 12 Giu 2024 | 18,78 | -0,520 | -2,70% | 19,32 | 19,39 | 18,18 | 7.370,00 |
| 11 Giu 2024 | 19,30 | -0,860 | -4,27% | 20,10 | 20,24 | 19,16 | 5.963,00 |
| 10 Giu 2024 | 20,16 | 0,460 | 2,31% | 19,76 | 20,16 | 19,53 | 5.829,00 |
| 09 Giu 2024 | 19,71 | -1,25 | -5,96% | 20,92 | 21,04 | 19,68 | 5.897,00 |
| 08 Giu 2024 | 20,96 | -1,71 | -7,53% | 22,75 | 22,86 | 20,68 | 6.303,00 |
| 07 Giu 2024 | 22,66 | 0,810 | 3,69% | 21,88 | 23,01 | 21,77 | 8.290,00 |
| 06 Giu 2024 | 21,85 | 1,26 | 6,14% | 20,77 | 22,26 | 20,51 | 6.268,00 |
| 05 Giu 2024 | 20,59 | 0,300 | 1,49% | 20,33 | 20,83 | 19,97 | 3.847,00 |
| 04 Giu 2024 | 20,29 | -0,300 | -1,44% | 20,68 | 20,96 | 20,05 | 4.572,00 |
| 03 Giu 2024 | 20,58 | -0,090 | -0,44% | 20,66 | 20,78 | 19,94 | 7.650,00 |
| 02 Giu 2024 | 20,68 | -1,21 | -5,52% | 21,82 | 22,02 | 20,66 | 9.002,00 |
| 01 Giu 2024 | 21,88 | 0,220 | 1,02% | 21,67 | 22,42 | 21,33 | 7.671,00 |
| 31 Mag 2024 | 21,66 | -0,650 | -2,93% | 22,32 | 22,61 | 21,49 | 8.197,00 |
| 30 Mag 2024 | 22,32 | -0,800 | -3,45% | 23,15 | 23,72 | 22,26 | 8.588,00 |
| 29 Mag 2024 | 23,12 | -0,850 | -3,56% | 23,92 | 24,05 | 22,54 | 6.354,00 |
| 28 Mag 2024 | 23,97 | 0,580 | 2,48% | 23,45 | 24,12 | 23,25 | 4.488,00 |
| 27 Mag 2024 | 23,39 | 0,320 | 1,41% | 23,00 | 23,74 | 22,57 | 5.805,00 |
| 26 Mag 2024 | 23,06 | 0,130 | 0,56% | 22,91 | 23,50 | 22,70 | 3.914,00 |
| 25 Mag 2024 | 22,94 | 0,900 | 4,08% | 22,06 | 23,01 | 21,34 | 4.965,00 |
| 24 Mag 2024 | 22,04 | 0,490 | 2,30% | 21,56 | 22,75 | 21,10 | 6.552,00 |
| 23 Mag 2024 | 21,54 | -0,060 | -0,27% | 21,52 | 23,12 | 21,16 | 7.416,00 |
| 22 Mag 2024 | 21,60 | 1,06 | 5,14% | 20,69 | 21,89 | 20,13 | 8.085,00 |
| 21 Mag 2024 | 20,55 | 2,25 | 12,28% | 18,25 | 20,76 | 18,04 | 5.548,00 |
| 20 Mag 2024 | 18,30 | -1,32 | -6,73% | 19,58 | 19,71 | 18,18 | 3.062,00 |
| 19 Mag 2024 | 19,62 | 0,220 | 1,13% | 19,42 | 19,86 | 19,27 | 3.255,00 |
| 18 Mag 2024 | 19,40 | -0,300 | -1,53% | 19,69 | 19,95 | 19,00 | 12.105,00 |
| 17 Mag 2024 | 19,70 | -0,990 | -4,80% | 20,71 | 21,13 | 19,34 | 11.017,00 |
| 16 Mag 2024 | 20,70 | 1,42 | 7,38% | 19,29 | 21,00 | 19,08 | 7.768,00 |
| 15 Mag 2024 | 19,27 | -0,610 | -3,06% | 19,84 | 19,88 | 18,98 | 6.643,00 |
| 14 Mag 2024 | 19,88 | 0,00 | 0,02% | 19,95 | 20,50 | 19,12 | 7.274,00 |
| 13 Mag 2024 | 19,88 | 0,530 | 2,72% | 19,36 | 20,14 | 19,30 | 4.519,00 |
| 12 Mag 2024 | 19,35 | 0,360 | 1,88% | 19,03 | 20,05 | 18,91 | 5.588,00 |
| 11 Mag 2024 | 18,99 | -1,08 | -5,37% | 20,14 | 20,32 | 18,64 | 5.839,00 |
| 10 Mag 2024 | 20,07 | -0,120 | -0,61% | 20,10 | 20,60 | 19,58 | 4.509,00 |
| 09 Mag 2024 | 20,19 | -0,120 | -0,59% | 20,56 | 21,81 | 19,99 | 6.146,00 |
| 08 Mag 2024 | 20,31 | -0,040 | -0,20% | 20,50 | 20,99 | 20,18 | 3.835,00 |
| 07 Mag 2024 | 20,36 | -0,580 | -2,77% | 20,94 | 21,58 | 20,29 | 3.620,00 |
| 06 Mag 2024 | 20,94 | 0,190 | 0,93% | 20,71 | 21,66 | 20,11 | 5.068,00 |
| 05 Mag 2024 | 20,74 | -1,06 | -4,86% | 21,76 | 22,10 | 20,33 | 9.204,00 |
| 04 Mag 2024 | 21,80 | 2,03 | 10,28% | 19,74 | 22,01 | 19,62 | 9.152,00 |
| 03 Mag 2024 | 19,77 | 0,510 | 2,63% | 19,09 | 20,00 | 18,58 | 6.025,00 |
| 02 Mag 2024 | 19,26 | -0,110 | -0,55% | 19,40 | 19,43 | 17,56 | 11.773,00 |
| 01 Mag 2024 | 19,37 | -2,18 | -10,10% | 21,61 | 21,76 | 18,91 | 10.490,00 |
| 30 Apr 2024 | 21,54 | -0,060 | -0,27% | 21,63 | 21,88 | 20,82 | 7.372,00 |
| 29 Apr 2024 | 21,60 | -0,500 | -2,27% | 22,14 | 22,66 | 21,57 | 6.004,00 |
| 28 Apr 2024 | 22,10 | 0,980 | 4,63% | 21,16 | 22,22 | 20,46 | 6.764,00 |
| 27 Apr 2024 | 21,13 | -0,670 | -3,08% | 21,79 | 21,85 | 20,75 | 7.400,00 |
| 26 Apr 2024 | 21,80 | -0,590 | -2,65% | 22,16 | 22,62 | 21,40 | 7.750,00 |
| 25 Apr 2024 | 22,39 | -1,51 | -6,31% | 23,97 | 24,64 | 22,10 | 8.737,00 |
| 24 Apr 2024 | 23,90 | 0,550 | 2,35% | 23,38 | 24,19 | 23,28 | 5.860,00 |
| 23 Apr 2024 | 23,35 | 0,110 | 0,49% | 23,34 | 24,00 | 23,04 | 5.772,00 |
| 22 Apr 2024 | 23,24 | 0,030 | 0,12% | 23,15 | 23,36 | 22,58 | 5.101,00 |
| 21 Apr 2024 | 23,21 | 1,83 | 8,55% | 21,41 | 23,38 | 21,04 | 11.452,00 |
| 20 Apr 2024 | 21,38 | 0,880 | 4,32% | 20,56 | 22,10 | 19,13 | 9.802,00 |
| 19 Apr 2024 | 20,50 | 0,920 | 4,69% | 19,61 | 20,72 | 19,35 | 6.532,00 |
| 18 Apr 2024 | 19,58 | -1,21 | -5,80% | 20,90 | 20,93 | 19,09 | 6.326,00 |
| 17 Apr 2024 | 20,78 | 0,430 | 2,10% | 20,38 | 21,23 | 19,26 | 6.399,00 |
| 16 Apr 2024 | 20,35 | -1,15 | -5,35% | 21,62 | 22,23 | 19,77 | 7.594,00 |
| 15 Apr 2024 | 21,51 | 2,04 | 10,48% | 19,61 | 21,68 | 18,49 | 8.807,00 |
| 14 Apr 2024 | 19,47 | -3,10 | -13,75% | 22,35 | 22,90 | 18,19 | 11.383,00 |
| 13 Apr 2024 | 22,57 | -4,22 | -15,76% | 26,73 | 27,29 | 21,23 | 10.256,00 |
| 12 Apr 2024 | 26,79 | -1,35 | -4,79% | 28,06 | 28,62 | 26,38 | 7.991,00 |
| 11 Apr 2024 | 28,14 | -0,200 | -0,71% | 28,25 | 28,48 | 26,78 | 7.559,00 |
| 10 Apr 2024 | 28,34 | -2,66 | -8,58% | 30,90 | 31,17 | 27,87 | 8.223,00 |
| 09 Apr 2024 | 31,00 | 1,89 | 6,50% | 29,39 | 31,78 | 28,63 | 10.643,00 |
| 08 Apr 2024 | 29,11 | 1,56 | 5,65% | 27,70 | 29,13 | 27,43 | 5.094,00 |
| 07 Apr 2024 | 27,55 | 0,150 | 0,56% | 27,63 | 27,75 | 26,99 | 3.511,00 |
| 06 Apr 2024 | 27,40 | 0,120 | 0,45% | 27,14 | 27,83 | 26,11 | 4.071,00 |
| 05 Apr 2024 | 27,28 | -0,560 | -2,02% | 27,21 | 28,37 | 26,95 | 4.877,00 |
| 04 Apr 2024 | 27,84 | 0,200 | 0,72% | 27,71 | 28,55 | 26,74 | 3.695,00 |
| 03 Apr 2024 | 27,64 | -3,94 | -12,47% | 31,52 | 31,76 | 27,47 | 5.906,00 |
| 02 Apr 2024 | 31,58 | 1,34 | 4,45% | 30,32 | 32,95 | 28,38 | 11.534,00 |
| 01 Apr 2024 | 30,23 | 1,29 | 4,46% | 28,93 | 30,73 | 28,71 | 6.749,00 |
| 31 Mar 2024 | 28,94 | -1,24 | -4,11% | 30,09 | 30,38 | 28,79 | 5.478,00 |
| 30 Mar 2024 | 30,18 | -2,01 | -6,25% | 32,23 | 32,41 | 30,00 | 5.109,00 |
| 29 Mar 2024 | 32,20 | 0,530 | 1,66% | 31,82 | 32,80 | 31,32 | 4.415,00 |
| 28 Mar 2024 | 31,67 | -0,370 | -1,15% | 31,79 | 32,78 | 31,09 | 5.824,00 |
| 27 Mar 2024 | 32,04 | -0,560 | -1,73% | 32,77 | 33,43 | 31,10 | 6.555,00 |
| 26 Mar 2024 | 32,60 | 0,980 | 3,10% | 31,54 | 33,31 | 31,46 | 6.941,00 |
| 25 Mar 2024 | 31,62 | 0,890 | 2,90% | 31,12 | 31,86 | 30,24 | 3.253,00 |
| 24 Mar 2024 | 30,73 | 0,060 | 0,18% | 30,17 | 31,75 | 29,89 | 3.324,00 |
| 23 Mar 2024 | 30,67 | -1,67 | -5,15% | 32,34 | 32,42 | 29,89 | 7.160,00 |
| 22 Mar 2024 | 32,34 | 3,34 | 11,53% | 29,07 | 32,87 | 28,36 | 12.192,00 |
| 21 Mar 2024 | 29,00 | 2,02 | 7,49% | 26,33 | 29,31 | 25,75 | 7.210,00 |
|
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 |
