Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 22 Mag 2024 | 21,60 | 0,440 | 2,07% | 21,18 | 21,78 | 21,00 | 1.409,00 |
| 21 Mag 2024 | 21,16 | 1,89 | 9,81% | 19,27 | 21,20 | 19,08 | 1.399,00 |
| 20 Mag 2024 | 19,27 | -1,55 | -7,44% | 20,82 | 20,83 | 19,25 | 1.220,00 |
| 19 Mag 2024 | 20,82 | 0,040 | 0,20% | 20,69 | 21,47 | 20,55 | 1.157,00 |
| 18 Mag 2024 | 20,78 | 0,790 | 3,93% | 20,07 | 21,09 | 19,65 | 1.217,00 |
| 17 Mag 2024 | 19,99 | 0,130 | 0,63% | 20,31 | 20,65 | 19,50 | 1.526,00 |
| 16 Mag 2024 | 19,87 | 2,12 | 11,96% | 17,73 | 19,89 | 17,71 | 2.021,00 |
| 15 Mag 2024 | 17,74 | -0,720 | -3,89% | 18,42 | 18,62 | 17,62 | 947,00 |
| 14 Mag 2024 | 18,46 | -0,310 | -1,66% | 18,75 | 19,01 | 17,88 | 1.195,00 |
| 13 Mag 2024 | 18,78 | -0,200 | -1,05% | 18,90 | 19,38 | 18,75 | 902,00 |
| 12 Mag 2024 | 18,98 | -0,230 | -1,22% | 19,18 | 21,02 | 18,95 | 1.540,00 |
| 11 Mag 2024 | 19,21 | -0,940 | -4,68% | 20,15 | 20,49 | 18,95 | 1.063,00 |
| 10 Mag 2024 | 20,15 | -0,160 | -0,78% | 20,25 | 20,38 | 19,30 | 1.322,00 |
| 09 Mag 2024 | 20,31 | -0,960 | -4,51% | 21,18 | 21,31 | 20,21 | 985,00 |
| 08 Mag 2024 | 21,27 | -0,190 | -0,87% | 21,41 | 21,84 | 21,24 | 855,00 |
| 07 Mag 2024 | 21,46 | -0,140 | -0,65% | 21,60 | 22,31 | 21,22 | 1.071,00 |
| 06 Mag 2024 | 21,60 | 0,180 | 0,86% | 21,35 | 21,76 | 20,82 | 979,00 |
| 05 Mag 2024 | 21,41 | -0,260 | -1,19% | 21,33 | 21,90 | 21,22 | 4.384,00 |
| 04 Mag 2024 | 21,67 | 0,970 | 4,71% | 20,59 | 21,68 | 20,38 | 1.141,00 |
| 03 Mag 2024 | 20,70 | 1,11 | 5,68% | 19,58 | 21,27 | 18,98 | 1.105,00 |
| 02 Mag 2024 | 19,58 | 0,190 | 1,00% | 19,45 | 19,63 | 18,26 | 1.138,00 |
| 01 Mag 2024 | 19,39 | -1,57 | -7,47% | 20,93 | 21,08 | 18,56 | 962,00 |
| 30 Apr 2024 | 20,96 | 0,590 | 2,90% | 20,43 | 20,98 | 19,98 | 932,00 |
| 29 Apr 2024 | 20,36 | -0,720 | -3,42% | 21,05 | 21,48 | 20,36 | 1.013,00 |
| 28 Apr 2024 | 21,09 | 0,180 | 0,87% | 20,89 | 21,19 | 20,54 | 1.887,00 |
| 27 Apr 2024 | 20,91 | -1,71 | -7,56% | 22,66 | 22,66 | 20,87 | 774,00 |
| 26 Apr 2024 | 22,61 | -0,260 | -1,13% | 22,96 | 23,17 | 21,83 | 870,00 |
| 25 Apr 2024 | 22,87 | -0,380 | -1,63% | 23,51 | 24,29 | 22,61 | 1.703,00 |
| 24 Apr 2024 | 23,25 | 0,140 | 0,60% | 22,96 | 23,80 | 22,67 | 975,00 |
| 23 Apr 2024 | 23,11 | 0,720 | 3,22% | 22,24 | 23,28 | 22,21 | 678,00 |
| 22 Apr 2024 | 22,39 | -0,290 | -1,29% | 22,49 | 23,03 | 22,12 | 1.058,00 |
| 21 Apr 2024 | 22,68 | 1,81 | 8,65% | 20,93 | 22,75 | 20,77 | 1.338,00 |
| 20 Apr 2024 | 20,88 | 0,370 | 1,80% | 20,49 | 21,53 | 19,22 | 1.134,00 |
| 19 Apr 2024 | 20,51 | 0,300 | 1,50% | 20,10 | 20,83 | 19,63 | 978,00 |
| 18 Apr 2024 | 20,20 | -0,200 | -0,99% | 20,42 | 20,64 | 19,37 | 1.599,00 |
| 17 Apr 2024 | 20,40 | 0,860 | 4,39% | 19,51 | 20,50 | 19,03 | 1.020,00 |
| 16 Apr 2024 | 19,55 | -0,780 | -3,84% | 20,33 | 21,92 | 19,12 | 1.407,00 |
| 15 Apr 2024 | 20,33 | 1,45 | 7,67% | 18,76 | 20,34 | 18,59 | 2.189,00 |
| 14 Apr 2024 | 18,88 | -2,30 | -10,84% | 21,24 | 21,58 | 18,57 | 1.697,00 |
| 13 Apr 2024 | 21,18 | -2,15 | -9,20% | 23,41 | 24,25 | 20,51 | 2.109,00 |
| 12 Apr 2024 | 23,32 | -1,34 | -5,45% | 24,71 | 24,79 | 23,25 | 1.319,00 |
| 11 Apr 2024 | 24,67 | -0,840 | -3,29% | 25,50 | 25,83 | 24,36 | 1.572,00 |
| 10 Apr 2024 | 25,51 | -0,430 | -1,64% | 25,94 | 26,14 | 24,80 | 1.045,00 |
| 09 Apr 2024 | 25,93 | -0,940 | -3,51% | 26,46 | 27,23 | 25,78 | 2.313,00 |
| 08 Apr 2024 | 26,87 | 3,05 | 12,82% | 23,82 | 29,40 | 23,75 | 4.198,00 |
| 07 Apr 2024 | 23,82 | 0,590 | 2,52% | 23,23 | 23,86 | 23,19 | 2.073,00 |
| 06 Apr 2024 | 23,23 | -0,610 | -2,55% | 23,93 | 23,93 | 22,67 | 3.826,00 |
| 05 Apr 2024 | 23,84 | 0,740 | 3,22% | 22,98 | 24,30 | 22,47 | 3.415,00 |
| 04 Apr 2024 | 23,10 | -0,900 | -3,74% | 23,88 | 24,76 | 22,80 | 2.792,00 |
| 03 Apr 2024 | 24,00 | -2,54 | -9,57% | 26,57 | 26,57 | 23,52 | 1.340,00 |
| 02 Apr 2024 | 26,54 | -2,03 | -7,11% | 28,50 | 28,53 | 25,72 | 703,00 |
| 01 Apr 2024 | 28,57 | 0,810 | 2,93% | 27,77 | 28,98 | 27,50 | 1.593,00 |
| 31 Mar 2024 | 27,75 | -1,23 | -4,23% | 28,90 | 29,56 | 27,51 | 1.511,00 |
| 30 Mar 2024 | 28,98 | 1,07 | 3,85% | 27,86 | 29,17 | 27,15 | 3.910,00 |
| 29 Mar 2024 | 27,91 | 0,820 | 3,04% | 27,10 | 28,34 | 26,84 | 2.105,00 |
| 28 Mar 2024 | 27,08 | -0,550 | -2,00% | 27,75 | 28,91 | 26,87 | 1.992,00 |
| 27 Mar 2024 | 27,64 | 1,00 | 3,75% | 26,87 | 28,88 | 26,73 | 2.881,00 |
| 26 Mar 2024 | 26,64 | 0,850 | 3,28% | 25,94 | 27,06 | 25,72 | 2.058,00 |
| 25 Mar 2024 | 25,79 | 0,110 | 0,41% | 25,43 | 26,25 | 24,70 | 1.072,00 |
| 24 Mar 2024 | 25,69 | 0,830 | 3,35% | 24,99 | 26,33 | 24,75 | 1.537,00 |
| 23 Mar 2024 | 24,85 | -0,580 | -2,26% | 25,46 | 29,49 | 24,55 | 2.275,00 |
| 22 Mar 2024 | 25,43 | 0,820 | 3,35% | 24,57 | 25,81 | 24,11 | 2.938,00 |
| 21 Mar 2024 | 24,60 | 1,89 | 8,34% | 22,55 | 25,03 | 21,68 | 2.326,00 |
| 20 Mar 2024 | 22,71 | -2,88 | -11,24% | 25,39 | 25,62 | 21,27 | 2.339,00 |
| 19 Mar 2024 | 25,59 | -0,440 | -1,71% | 26,24 | 26,84 | 24,80 | 2.170,00 |
| 18 Mar 2024 | 26,03 | 1,58 | 6,44% | 24,60 | 26,70 | 23,36 | 1.936,00 |
| 17 Mar 2024 | 24,45 | -3,49 | -12,48% | 28,11 | 28,63 | 24,21 | 2.363,00 |
| 16 Mar 2024 | 27,94 | -1,95 | -6,52% | 29,85 | 30,00 | 26,23 | 3.113,00 |
| 15 Mar 2024 | 29,89 | -1,32 | -4,24% | 31,07 | 31,81 | 28,34 | 3.761,00 |
| 14 Mar 2024 | 31,21 | 0,650 | 2,11% | 30,23 | 32,48 | 29,68 | 4.285,00 |
| 13 Mar 2024 | 30,57 | 1,73 | 5,99% | 28,85 | 30,90 | 28,04 | 3.959,00 |
| 12 Mar 2024 | 28,84 | 1,57 | 5,74% | 27,31 | 29,39 | 26,26 | 3.523,00 |
| 11 Mar 2024 | 27,27 | -0,980 | -3,47% | 28,27 | 28,94 | 26,33 | 3.610,00 |
| 10 Mar 2024 | 28,25 | 1,76 | 6,66% | 26,38 | 28,36 | 26,03 | 4.087,00 |
| 09 Mar 2024 | 26,49 | 0,840 | 3,29% | 25,65 | 26,79 | 24,92 | 3.621,00 |
| 08 Mar 2024 | 25,65 | 1,20 | 4,90% | 24,53 | 25,86 | 23,85 | 2.216,00 |
| 07 Mar 2024 | 24,45 | 1,62 | 7,07% | 22,83 | 25,11 | 22,26 | 2.111,00 |
| 06 Mar 2024 | 22,83 | -2,02 | -8,12% | 24,70 | 25,81 | 21,50 | 2.487,00 |
| 05 Mar 2024 | 24,85 | -1,57 | -5,94% | 25,59 | 26,50 | 24,14 | 4.751,00 |
| 04 Mar 2024 | 26,42 | 2,04 | 8,35% | 24,79 | 26,46 | 23,73 | 6.708,00 |
| 03 Mar 2024 | 24,38 | 2,15 | 9,67% | 22,49 | 25,31 | 21,60 | 6.121,00 |
| 02 Mar 2024 | 22,23 | 1,25 | 5,96% | 21,01 | 22,36 | 20,00 | 6.205,00 |
| 01 Mar 2024 | 20,98 | -0,150 | -0,70% | 21,26 | 21,90 | 20,69 | 5.135,00 |
| 29 Feb 2024 | 21,13 | -0,590 | -2,71% | 21,74 | 22,18 | 20,57 | 5.742,00 |
| 28 Feb 2024 | 21,72 | 0,680 | 3,21% | 21,15 | 23,28 | 21,00 | 5.569,00 |
| 27 Feb 2024 | 21,04 | 0,270 | 1,31% | 20,79 | 21,06 | 19,68 | 4.461,00 |
| 26 Feb 2024 | 20,77 | 0,060 | 0,30% | 20,96 | 21,78 | 20,04 | 6.608,00 |
| 25 Feb 2024 | 20,71 | 2,06 | 11,06% | 18,77 | 21,55 | 18,39 | 5.899,00 |
| 24 Feb 2024 | 18,65 | 0,560 | 3,08% | 18,09 | 19,72 | 17,66 | 3.686,00 |
| 23 Feb 2024 | 18,09 | 0,660 | 3,77% | 17,49 | 18,23 | 17,14 | 4.627,00 |
|
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 |
