Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 02 Giu 2024 | 16,82 | -0,110 | -0,63% | 16,99 | 17,11 | 16,36 | 1.225,00 |
| 01 Giu 2024 | 16,92 | 0,080 | 0,47% | 16,81 | 17,12 | 16,64 | 1.344,00 |
| 31 Mag 2024 | 16,84 | -1,21 | -6,70% | 17,98 | 18,17 | 16,54 | 1.748,00 |
| 30 Mag 2024 | 18,05 | 0,630 | 3,63% | 17,42 | 18,23 | 17,19 | 1.351,00 |
| 29 Mag 2024 | 17,42 | -0,520 | -2,87% | 17,95 | 18,18 | 16,62 | 2.547,00 |
| 28 Mag 2024 | 17,94 | 0,920 | 5,38% | 17,03 | 18,31 | 16,88 | 2.322,00 |
| 27 Mag 2024 | 17,02 | -0,910 | -5,10% | 17,94 | 17,94 | 16,99 | 2.087,00 |
| 26 Mag 2024 | 17,93 | 0,190 | 1,07% | 17,75 | 18,11 | 17,70 | 1.754,00 |
| 25 Mag 2024 | 17,74 | -0,070 | -0,37% | 17,86 | 17,93 | 17,20 | 2.913,00 |
| 24 Mag 2024 | 17,81 | -1,01 | -5,38% | 18,83 | 19,23 | 17,75 | 3.004,00 |
| 23 Mag 2024 | 18,82 | -0,650 | -3,34% | 19,46 | 19,67 | 18,77 | 1.663,00 |
| 22 Mag 2024 | 19,47 | -0,790 | -3,89% | 20,28 | 20,33 | 18,60 | 2.568,00 |
| 21 Mag 2024 | 20,26 | 2,42 | 13,55% | 17,85 | 20,27 | 17,40 | 3.124,00 |
| 20 Mag 2024 | 17,84 | -0,160 | -0,89% | 18,02 | 18,18 | 17,64 | 2.462,00 |
| 19 Mag 2024 | 18,00 | 0,300 | 1,69% | 17,73 | 18,38 | 17,64 | 2.972,00 |
| 18 Mag 2024 | 17,71 | 0,100 | 0,57% | 17,60 | 18,43 | 17,58 | 2.887,00 |
| 17 Mag 2024 | 17,61 | -0,760 | -4,15% | 18,35 | 19,36 | 16,72 | 4.256,00 |
| 16 Mag 2024 | 18,37 | 1,13 | 6,52% | 17,23 | 18,67 | 16,91 | 3.044,00 |
| 15 Mag 2024 | 17,24 | -0,800 | -4,43% | 18,03 | 18,47 | 17,00 | 3.024,00 |
| 14 Mag 2024 | 18,04 | -0,110 | -0,63% | 18,14 | 18,70 | 17,95 | 2.948,00 |
| 13 Mag 2024 | 18,16 | -0,100 | -0,52% | 18,26 | 18,67 | 18,02 | 2.830,00 |
| 12 Mag 2024 | 18,25 | -0,080 | -0,41% | 18,32 | 18,62 | 18,01 | 2.676,00 |
| 11 Mag 2024 | 18,33 | -0,560 | -2,94% | 18,87 | 19,08 | 18,28 | 2.249,00 |
| 10 Mag 2024 | 18,88 | -0,300 | -1,58% | 19,21 | 19,28 | 18,24 | 3.188,00 |
| 09 Mag 2024 | 19,18 | -0,500 | -2,52% | 19,64 | 20,00 | 19,12 | 3.670,00 |
| 08 Mag 2024 | 19,68 | 1,04 | 5,57% | 18,65 | 20,00 | 17,75 | 3.207,00 |
| 07 Mag 2024 | 18,64 | -1,09 | -5,54% | 19,67 | 19,80 | 18,62 | 2.824,00 |
| 06 Mag 2024 | 19,73 | 0,090 | 0,46% | 19,74 | 19,99 | 19,25 | 2.578,00 |
| 05 Mag 2024 | 19,64 | -1,00 | -4,84% | 20,63 | 20,80 | 19,52 | 2.983,00 |
| 04 Mag 2024 | 20,64 | 2,11 | 11,37% | 18,54 | 20,87 | 18,34 | 3.133,00 |
| 03 Mag 2024 | 18,54 | -0,060 | -0,31% | 18,55 | 18,73 | 17,94 | 2.630,00 |
| 02 Mag 2024 | 18,59 | 0,250 | 1,35% | 18,34 | 18,61 | 17,66 | 3.054,00 |
| 01 Mag 2024 | 18,35 | -0,520 | -2,75% | 18,95 | 19,16 | 17,72 | 3.067,00 |
| 30 Apr 2024 | 18,86 | -1,88 | -9,05% | 20,72 | 20,78 | 18,37 | 3.437,00 |
| 29 Apr 2024 | 20,74 | 0,520 | 2,57% | 20,18 | 21,00 | 20,08 | 3.032,00 |
| 28 Apr 2024 | 20,22 | 0,380 | 1,90% | 19,80 | 20,71 | 19,48 | 3.100,00 |
| 27 Apr 2024 | 19,84 | 0,980 | 5,18% | 18,83 | 20,40 | 18,65 | 3.095,00 |
| 26 Apr 2024 | 18,87 | -0,220 | -1,15% | 19,06 | 19,26 | 17,97 | 2.695,00 |
| 25 Apr 2024 | 19,09 | -0,330 | -1,70% | 19,40 | 20,11 | 18,93 | 2.968,00 |
| 24 Apr 2024 | 19,42 | -0,640 | -3,18% | 20,08 | 20,30 | 19,27 | 3.156,00 |
| 23 Apr 2024 | 20,05 | -0,010 | -0,07% | 19,98 | 20,73 | 19,92 | 2.979,00 |
| 22 Apr 2024 | 20,07 | 0,080 | 0,42% | 19,99 | 20,39 | 19,72 | 2.296,00 |
| 21 Apr 2024 | 19,98 | 0,630 | 3,26% | 19,42 | 20,08 | 18,95 | 3.005,00 |
| 20 Apr 2024 | 19,35 | 0,330 | 1,73% | 19,30 | 19,97 | 18,43 | 3.341,00 |
| 19 Apr 2024 | 19,02 | -0,770 | -3,87% | 19,78 | 20,39 | 19,01 | 3.997,00 |
| 18 Apr 2024 | 19,79 | -1,13 | -5,39% | 20,98 | 22,21 | 19,54 | 3.523,00 |
| 17 Apr 2024 | 20,92 | -0,040 | -0,17% | 20,89 | 21,38 | 20,40 | 3.013,00 |
| 16 Apr 2024 | 20,95 | 0,720 | 3,57% | 20,11 | 21,74 | 20,10 | 3.240,00 |
| 15 Apr 2024 | 20,23 | 0,910 | 4,70% | 19,20 | 20,27 | 18,25 | 3.749,00 |
| 14 Apr 2024 | 19,32 | -1,84 | -8,71% | 21,13 | 25,56 | 19,00 | 4.570,00 |
| 13 Apr 2024 | 21,17 | -1,62 | -7,09% | 22,57 | 23,61 | 20,20 | 3.241,00 |
| 12 Apr 2024 | 22,78 | -1,36 | -5,62% | 24,17 | 24,88 | 22,50 | 3.922,00 |
| 11 Apr 2024 | 24,14 | -2,73 | -10,17% | 26,85 | 27,23 | 23,06 | 3.844,00 |
| 10 Apr 2024 | 26,87 | -0,710 | -2,57% | 27,60 | 28,29 | 26,15 | 3.227,00 |
| 09 Apr 2024 | 27,58 | 6,20 | 29,00% | 21,43 | 29,92 | 21,23 | 4.858,00 |
| 08 Apr 2024 | 21,38 | -0,360 | -1,67% | 21,78 | 22,17 | 21,01 | 3.170,00 |
| 07 Apr 2024 | 21,75 | 1,14 | 5,55% | 20,67 | 22,12 | 20,60 | 2.807,00 |
| 06 Apr 2024 | 20,60 | -1,23 | -5,63% | 21,87 | 22,46 | 20,23 | 3.751,00 |
| 05 Apr 2024 | 21,83 | -0,760 | -3,37% | 22,53 | 22,75 | 21,00 | 3.462,00 |
| 04 Apr 2024 | 22,59 | 0,040 | 0,16% | 22,54 | 22,76 | 21,92 | 3.479,00 |
| 03 Apr 2024 | 22,56 | -0,470 | -2,04% | 23,05 | 29,00 | 21,97 | 3.333,00 |
| 02 Apr 2024 | 23,03 | -0,730 | -3,06% | 23,82 | 28,96 | 21,69 | 3.987,00 |
| 01 Apr 2024 | 23,75 | 1,03 | 4,54% | 22,69 | 24,01 | 22,14 | 3.639,00 |
| 31 Mar 2024 | 22,72 | -0,540 | -2,33% | 23,17 | 23,46 | 22,20 | 3.757,00 |
| 30 Mar 2024 | 23,27 | -0,290 | -1,24% | 23,59 | 23,69 | 22,50 | 4.556,00 |
| 29 Mar 2024 | 23,56 | -0,090 | -0,38% | 23,67 | 26,61 | 22,43 | 5.388,00 |
| 28 Mar 2024 | 23,65 | -1,18 | -4,74% | 24,89 | 30,33 | 23,14 | 4.769,00 |
| 27 Mar 2024 | 24,82 | -1,66 | -6,26% | 26,51 | 26,64 | 24,29 | 4.415,00 |
| 26 Mar 2024 | 26,48 | 0,820 | 3,20% | 25,80 | 27,19 | 25,05 | 3.279,00 |
| 25 Mar 2024 | 25,66 | 0,500 | 1,98% | 25,22 | 26,06 | 24,78 | 3.030,00 |
| 24 Mar 2024 | 25,16 | 0,020 | 0,07% | 25,17 | 25,96 | 24,71 | 2.943,00 |
| 23 Mar 2024 | 25,15 | -0,940 | -3,59% | 26,05 | 26,47 | 24,67 | 3.230,00 |
| 22 Mar 2024 | 26,08 | -1,44 | -5,22% | 27,53 | 28,00 | 25,74 | 2.505,00 |
| 21 Mar 2024 | 27,52 | 0,540 | 2,02% | 26,82 | 27,79 | 25,52 | 2.865,00 |
| 20 Mar 2024 | 26,97 | -3,50 | -11,48% | 30,48 | 30,59 | 26,69 | 3.456,00 |
| 19 Mar 2024 | 30,47 | 2,34 | 8,33% | 28,28 | 31,41 | 27,85 | 3.632,00 |
| 18 Mar 2024 | 28,13 | -0,270 | -0,96% | 28,33 | 29,25 | 27,30 | 3.544,00 |
| 17 Mar 2024 | 28,40 | -2,23 | -7,27% | 30,70 | 30,90 | 28,27 | 3.223,00 |
| 16 Mar 2024 | 30,63 | -3,00 | -8,92% | 33,55 | 34,45 | 29,25 | 4.173,00 |
| 15 Mar 2024 | 33,63 | -0,410 | -1,20% | 33,92 | 38,21 | 31,10 | 3.557,00 |
| 14 Mar 2024 | 34,03 | 4,90 | 16,83% | 29,05 | 35,00 | 28,80 | 4.485,00 |
| 13 Mar 2024 | 29,13 | 0,990 | 3,52% | 28,25 | 29,42 | 27,40 | 3.186,00 |
| 12 Mar 2024 | 28,14 | -0,520 | -1,81% | 28,65 | 29,67 | 27,30 | 3.848,00 |
| 11 Mar 2024 | 28,66 | 6,76 | 30,85% | 21,91 | 29,09 | 21,78 | 4.575,00 |
| 10 Mar 2024 | 21,90 | -0,130 | -0,61% | 22,08 | 22,88 | 21,28 | 4.231,00 |
| 09 Mar 2024 | 22,04 | 0,030 | 0,15% | 22,02 | 22,91 | 21,30 | 3.987,00 |
| 08 Mar 2024 | 22,00 | -0,650 | -2,89% | 22,91 | 23,11 | 21,14 | 4.351,00 |
| 07 Mar 2024 | 22,66 | 0,240 | 1,06% | 22,29 | 23,62 | 21,87 | 4.313,00 |
| 06 Mar 2024 | 22,42 | -1,85 | -7,63% | 24,26 | 24,65 | 21,54 | 5.076,00 |
| 05 Mar 2024 | 24,27 | -0,990 | -3,91% | 25,15 | 25,33 | 23,61 | 4.432,00 |
| 04 Mar 2024 | 25,26 | -1,12 | -4,26% | 26,23 | 26,55 | 24,60 | 3.658,00 |
| 03 Mar 2024 | 26,38 | -0,480 | -1,79% | 26,83 | 27,95 | 25,87 | 3.993,00 |
|
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 |
