Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mag 2024 | 20,82 | 1,88 | 9,93% | 18,91 | 21,42 | 18,86 | 6.336,00 |
| 20 Mag 2024 | 18,94 | -0,010 | -0,03% | 19,01 | 19,69 | 18,49 | 5.335,00 |
| 19 Mag 2024 | 18,95 | -0,630 | -3,22% | 19,65 | 19,65 | 18,83 | 4.822,00 |
| 18 Mag 2024 | 19,58 | -0,010 | -0,07% | 19,63 | 19,76 | 18,75 | 4.905,00 |
| 17 Mag 2024 | 19,59 | -0,750 | -3,69% | 20,29 | 20,48 | 19,20 | 5.048,00 |
| 16 Mag 2024 | 20,34 | 3,18 | 18,55% | 17,39 | 20,96 | 16,97 | 7.997,00 |
| 15 Mag 2024 | 17,16 | -0,700 | -3,94% | 17,80 | 18,07 | 16,04 | 7.005,00 |
| 14 Mag 2024 | 17,86 | -0,220 | -1,23% | 18,12 | 18,14 | 16,67 | 6.390,00 |
| 13 Mag 2024 | 18,08 | 0,220 | 1,21% | 18,11 | 18,40 | 17,63 | 4.870,00 |
| 12 Mag 2024 | 17,87 | 0,920 | 5,42% | 17,05 | 18,41 | 16,80 | 5.923,00 |
| 11 Mag 2024 | 16,95 | -0,190 | -1,10% | 17,14 | 19,99 | 16,85 | 10.736,00 |
| 10 Mag 2024 | 17,14 | 3,19 | 22,84% | 13,99 | 17,30 | 13,99 | 15.064,00 |
| 09 Mag 2024 | 13,95 | -1,75 | -11,15% | 15,68 | 15,86 | 13,86 | 14.848,00 |
| 08 Mag 2024 | 15,70 | 0,420 | 2,74% | 15,66 | 16,64 | 15,21 | 13.515,00 |
| 07 Mag 2024 | 15,28 | 0,170 | 1,09% | 15,03 | 16,59 | 14,76 | 16.483,00 |
| 06 Mag 2024 | 15,12 | 1,40 | 10,21% | 13,65 | 15,39 | 13,26 | 16.049,00 |
| 05 Mag 2024 | 13,72 | 0,100 | 0,71% | 13,55 | 13,87 | 13,42 | 3.982,00 |
| 04 Mag 2024 | 13,62 | 0,880 | 6,92% | 12,67 | 14,15 | 12,55 | 6.670,00 |
| 03 Mag 2024 | 12,74 | 0,370 | 2,96% | 12,41 | 12,84 | 11,99 | 4.550,00 |
| 02 Mag 2024 | 12,37 | -0,030 | -0,20% | 12,37 | 12,65 | 11,57 | 8.348,00 |
| 01 Mag 2024 | 12,40 | -1,09 | -8,09% | 13,37 | 13,53 | 12,09 | 9.184,00 |
| 30 Apr 2024 | 13,49 | -0,030 | -0,19% | 13,46 | 13,62 | 12,88 | 5.605,00 |
| 29 Apr 2024 | 13,51 | -0,460 | -3,30% | 13,98 | 14,58 | 13,47 | 5.625,00 |
| 28 Apr 2024 | 13,97 | -0,030 | -0,23% | 14,09 | 14,37 | 13,59 | 7.946,00 |
| 27 Apr 2024 | 14,01 | -0,910 | -6,08% | 14,90 | 15,03 | 13,91 | 5.509,00 |
| 26 Apr 2024 | 14,91 | 0,830 | 5,88% | 14,16 | 15,63 | 13,85 | 9.870,00 |
| 25 Apr 2024 | 14,09 | -1,23 | -8,06% | 15,36 | 15,58 | 14,00 | 10.927,00 |
| 24 Apr 2024 | 15,32 | -0,380 | -2,45% | 15,77 | 16,41 | 15,14 | 6.318,00 |
| 23 Apr 2024 | 15,70 | 0,440 | 2,90% | 15,25 | 15,77 | 14,94 | 6.883,00 |
| 22 Apr 2024 | 15,26 | -0,420 | -2,68% | 15,88 | 15,92 | 14,79 | 6.866,00 |
| 21 Apr 2024 | 15,68 | 2,84 | 22,14% | 13,06 | 15,68 | 12,92 | 9.229,00 |
| 20 Apr 2024 | 12,84 | -0,520 | -3,92% | 13,33 | 13,33 | 12,03 | 11.598,00 |
| 19 Apr 2024 | 13,36 | 1,69 | 14,48% | 11,66 | 14,21 | 11,27 | 26.789,00 |
| 18 Apr 2024 | 11,67 | -0,350 | -2,94% | 11,97 | 12,20 | 10,97 | 25.845,00 |
| 17 Apr 2024 | 12,03 | 0,100 | 0,85% | 11,91 | 12,64 | 11,42 | 18.058,00 |
| 16 Apr 2024 | 11,93 | -0,220 | -1,80% | 12,00 | 13,35 | 11,40 | 23.668,00 |
| 15 Apr 2024 | 12,14 | 1,12 | 10,14% | 10,98 | 12,19 | 10,51 | 12.795,00 |
| 14 Apr 2024 | 11,03 | -1,31 | -10,63% | 12,22 | 12,68 | 9,39 | 16.843,00 |
| 13 Apr 2024 | 12,34 | -2,97 | -19,39% | 15,41 | 15,77 | 11,58 | 12.231,00 |
| 12 Apr 2024 | 15,31 | -0,310 | -1,99% | 15,65 | 16,16 | 15,28 | 8.658,00 |
| 11 Apr 2024 | 15,62 | -0,480 | -2,97% | 16,12 | 16,23 | 15,01 | 10.558,00 |
| 10 Apr 2024 | 16,10 | -1,68 | -9,45% | 17,72 | 17,74 | 16,09 | 12.884,00 |
| 09 Apr 2024 | 17,77 | 0,760 | 4,44% | 17,07 | 17,82 | 16,67 | 9.847,00 |
| 08 Apr 2024 | 17,02 | -0,230 | -1,32% | 17,11 | 17,35 | 16,77 | 7.929,00 |
| 07 Apr 2024 | 17,25 | 0,940 | 5,77% | 16,22 | 17,37 | 16,17 | 12.893,00 |
| 06 Apr 2024 | 16,31 | -0,390 | -2,33% | 16,75 | 16,75 | 15,51 | 13.609,00 |
| 05 Apr 2024 | 16,69 | 0,320 | 1,95% | 16,43 | 17,21 | 15,91 | 11.052,00 |
| 04 Apr 2024 | 16,37 | -0,120 | -0,73% | 16,55 | 17,22 | 15,86 | 6.275,00 |
| 03 Apr 2024 | 16,50 | -1,51 | -8,37% | 18,01 | 18,02 | 16,20 | 15.223,00 |
| 02 Apr 2024 | 18,00 | -0,720 | -3,82% | 18,75 | 18,97 | 17,25 | 9.003,00 |
| 01 Apr 2024 | 18,72 | 0,230 | 1,24% | 18,48 | 18,92 | 18,46 | 2.951,00 |
| 31 Mar 2024 | 18,49 | -0,320 | -1,70% | 18,83 | 18,97 | 18,35 | 6.240,00 |
| 30 Mar 2024 | 18,81 | -0,620 | -3,17% | 19,32 | 19,44 | 18,52 | 8.438,00 |
| 29 Mar 2024 | 19,42 | -0,300 | -1,53% | 19,73 | 19,92 | 18,94 | 11.979,00 |
| 28 Mar 2024 | 19,72 | -0,850 | -4,12% | 20,51 | 21,72 | 19,57 | 16.212,00 |
| 27 Mar 2024 | 20,57 | 0,330 | 1,62% | 20,32 | 21,96 | 20,16 | 20.456,00 |
| 26 Mar 2024 | 20,24 | -0,190 | -0,93% | 20,47 | 20,64 | 19,85 | 11.293,00 |
| 25 Mar 2024 | 20,43 | 1,54 | 8,15% | 18,81 | 21,45 | 18,53 | 14.274,00 |
| 24 Mar 2024 | 18,89 | 0,850 | 4,74% | 18,30 | 19,71 | 18,19 | 12.469,00 |
| 23 Mar 2024 | 18,04 | -0,850 | -4,52% | 18,95 | 19,44 | 17,63 | 22.337,00 |
| 22 Mar 2024 | 18,89 | -0,110 | -0,57% | 18,98 | 19,22 | 18,09 | 23.271,00 |
| 21 Mar 2024 | 19,00 | 1,55 | 8,89% | 17,42 | 19,15 | 16,60 | 36.625,00 |
| 20 Mar 2024 | 17,45 | -1,89 | -9,75% | 19,30 | 19,49 | 16,80 | 31.257,00 |
| 19 Mar 2024 | 19,34 | -2,55 | -11,66% | 22,04 | 22,05 | 19,03 | 22.446,00 |
| 18 Mar 2024 | 21,89 | 1,77 | 8,81% | 20,15 | 23,51 | 19,31 | 27.596,00 |
| 17 Mar 2024 | 20,12 | -3,43 | -14,58% | 23,71 | 23,88 | 19,92 | 23.209,00 |
| 16 Mar 2024 | 23,55 | -3,36 | -12,49% | 26,98 | 27,12 | 22,50 | 26.086,00 |
| 15 Mar 2024 | 26,91 | 6,54 | 32,09% | 20,33 | 27,17 | 20,28 | 33.773,00 |
| 14 Mar 2024 | 20,37 | 0,110 | 0,56% | 20,27 | 21,05 | 19,75 | 13.161,00 |
| 13 Mar 2024 | 20,26 | -0,680 | -3,23% | 20,92 | 21,39 | 19,37 | 17.549,00 |
| 12 Mar 2024 | 20,94 | -1,08 | -4,91% | 22,00 | 22,43 | 20,48 | 14.832,00 |
| 11 Mar 2024 | 22,02 | -1,23 | -5,31% | 23,22 | 23,33 | 21,00 | 18.352,00 |
| 10 Mar 2024 | 23,25 | -0,200 | -0,84% | 23,73 | 26,59 | 21,73 | 22.567,00 |
| 09 Mar 2024 | 23,45 | 7,41 | 46,18% | 16,11 | 24,34 | 15,25 | 22.281,00 |
| 08 Mar 2024 | 16,04 | 1,34 | 9,12% | 14,77 | 16,57 | 14,44 | 29.886,00 |
| 07 Mar 2024 | 14,70 | 1,52 | 11,54% | 13,15 | 14,76 | 12,58 | 27.918,00 |
| 06 Mar 2024 | 13,18 | -1,05 | -7,39% | 14,20 | 15,71 | 12,29 | 28.905,00 |
| 05 Mar 2024 | 14,23 | -0,010 | -0,06% | 14,29 | 14,44 | 13,36 | 17.988,00 |
| 04 Mar 2024 | 14,24 | -0,390 | -2,64% | 14,59 | 15,20 | 13,30 | 18.243,00 |
| 03 Mar 2024 | 14,62 | 0,250 | 1,73% | 14,42 | 14,65 | 13,95 | 16.223,00 |
| 02 Mar 2024 | 14,38 | 0,870 | 6,47% | 13,48 | 15,04 | 13,44 | 21.612,00 |
| 01 Mar 2024 | 13,50 | -0,400 | -2,86% | 13,86 | 14,09 | 13,05 | 22.327,00 |
| 29 Feb 2024 | 13,90 | -0,390 | -2,74% | 14,34 | 15,26 | 13,16 | 28.034,00 |
| 28 Feb 2024 | 14,29 | -0,170 | -1,17% | 14,41 | 15,21 | 14,00 | 24.793,00 |
| 27 Feb 2024 | 14,46 | -0,180 | -1,20% | 14,53 | 14,83 | 13,88 | 22.541,00 |
| 26 Feb 2024 | 14,64 | 0,590 | 4,19% | 14,07 | 15,80 | 13,64 | 26.504,00 |
| 25 Feb 2024 | 14,05 | 0,230 | 1,69% | 13,72 | 14,26 | 13,33 | 22.702,00 |
| 24 Feb 2024 | 13,81 | -0,990 | -6,68% | 14,83 | 15,26 | 13,54 | 26.902,00 |
| 23 Feb 2024 | 14,80 | -0,550 | -3,57% | 15,66 | 17,00 | 14,35 | 27.311,00 |
| 22 Feb 2024 | 15,35 | 0,730 | 5,01% | 14,59 | 16,00 | 13,93 | 28.657,00 |
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 |
