Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 30 Giu 2024 | 16,48 | -0,590 | -3,46% | 17,04 | 17,23 | 16,36 | 813,00 |
| 29 Giu 2024 | 17,07 | -0,450 | -2,57% | 17,38 | 17,64 | 17,06 | 877,00 |
| 28 Giu 2024 | 17,52 | 0,560 | 3,30% | 16,92 | 18,73 | 16,82 | 1.495,00 |
| 27 Giu 2024 | 16,96 | -0,400 | -2,30% | 17,33 | 17,55 | 16,78 | 759,00 |
| 26 Giu 2024 | 17,36 | 0,330 | 1,94% | 17,15 | 17,52 | 16,95 | 739,00 |
| 25 Giu 2024 | 17,03 | 0,860 | 5,32% | 16,24 | 17,03 | 15,95 | 1.042,00 |
| 24 Giu 2024 | 16,17 | -0,780 | -4,60% | 16,91 | 17,42 | 16,17 | 901,00 |
| 23 Giu 2024 | 16,95 | 0,130 | 0,77% | 16,81 | 17,09 | 16,31 | 909,00 |
| 22 Giu 2024 | 16,82 | -0,150 | -0,88% | 16,94 | 17,30 | 16,38 | 904,00 |
| 21 Giu 2024 | 16,97 | -0,170 | -0,99% | 17,08 | 17,88 | 16,13 | 1.134,00 |
| 20 Giu 2024 | 17,14 | 0,170 | 1,00% | 16,96 | 18,08 | 16,81 | 1.156,00 |
| 19 Giu 2024 | 16,97 | -0,870 | -4,88% | 17,78 | 17,83 | 16,24 | 958,00 |
| 18 Giu 2024 | 17,84 | -1,54 | -7,95% | 19,44 | 19,53 | 17,76 | 782,00 |
| 17 Giu 2024 | 19,38 | 0,130 | 0,68% | 19,25 | 19,58 | 19,04 | 644,00 |
| 16 Giu 2024 | 19,25 | 0,290 | 1,53% | 18,86 | 19,88 | 18,82 | 682,00 |
| 15 Giu 2024 | 18,96 | -0,230 | -1,20% | 19,21 | 19,82 | 18,61 | 774,00 |
| 14 Giu 2024 | 19,19 | -0,610 | -3,08% | 19,83 | 19,86 | 19,07 | 835,00 |
| 13 Giu 2024 | 19,80 | 0,760 | 3,99% | 19,03 | 20,16 | 18,83 | 693,00 |
| 12 Giu 2024 | 19,04 | -0,840 | -4,23% | 19,88 | 19,92 | 18,72 | 727,00 |
| 11 Giu 2024 | 19,88 | -0,650 | -3,17% | 20,50 | 20,57 | 19,44 | 964,00 |
| 10 Giu 2024 | 20,53 | 0,380 | 1,89% | 20,13 | 20,64 | 20,07 | 733,00 |
| 09 Giu 2024 | 20,15 | -0,580 | -2,80% | 20,70 | 20,94 | 20,09 | 635,00 |
| 08 Giu 2024 | 20,73 | -1,59 | -7,12% | 22,43 | 22,83 | 20,50 | 1.692,00 |
| 07 Giu 2024 | 22,32 | -0,090 | -0,40% | 22,40 | 22,90 | 22,00 | 851,00 |
| 06 Giu 2024 | 22,41 | 1,04 | 4,87% | 21,46 | 22,59 | 21,44 | 655,00 |
| 05 Giu 2024 | 21,37 | 0,490 | 2,35% | 20,86 | 21,66 | 20,74 | 336,00 |
| 04 Giu 2024 | 20,88 | 0,200 | 0,97% | 20,65 | 21,35 | 20,57 | 666,00 |
| 03 Giu 2024 | 20,68 | -0,730 | -3,41% | 21,29 | 21,60 | 20,51 | 747,00 |
| 02 Giu 2024 | 21,41 | -0,110 | -0,51% | 21,60 | 21,63 | 21,17 | 1.311,00 |
| 01 Giu 2024 | 21,52 | 0,340 | 1,61% | 21,14 | 21,79 | 21,01 | 1.311,00 |
| 31 Mag 2024 | 21,18 | 0,170 | 0,81% | 20,92 | 22,61 | 20,77 | 1.935,00 |
| 30 Mag 2024 | 21,01 | 0,210 | 1,01% | 20,87 | 21,36 | 20,49 | 1.802,00 |
| 29 Mag 2024 | 20,80 | -0,720 | -3,35% | 21,45 | 21,54 | 20,57 | 848,00 |
| 28 Mag 2024 | 21,52 | -0,100 | -0,46% | 21,66 | 22,71 | 21,29 | 3.194,00 |
| 27 Mag 2024 | 21,62 | 0,300 | 1,41% | 21,33 | 21,68 | 20,92 | 1.071,00 |
| 26 Mag 2024 | 21,32 | 0,870 | 4,25% | 20,46 | 21,35 | 20,46 | 498,00 |
| 25 Mag 2024 | 20,45 | 0,160 | 0,79% | 20,29 | 20,47 | 19,77 | 578,00 |
| 24 Mag 2024 | 20,29 | -0,920 | -4,34% | 21,22 | 21,38 | 19,71 | 699,00 |
| 23 Mag 2024 | 21,21 | -0,320 | -1,49% | 21,57 | 21,83 | 21,06 | 773,00 |
| 22 Mag 2024 | 21,53 | 0,100 | 0,47% | 21,40 | 21,68 | 21,01 | 948,00 |
| 21 Mag 2024 | 21,43 | 1,35 | 6,72% | 20,12 | 21,45 | 20,00 | 824,00 |
| 20 Mag 2024 | 20,08 | -0,880 | -4,20% | 20,66 | 21,58 | 19,99 | 1.546,00 |
| 19 Mag 2024 | 20,96 | -1,33 | -5,97% | 22,21 | 22,66 | 20,87 | 942,00 |
| 18 Mag 2024 | 22,29 | 1,02 | 4,78% | 21,21 | 22,63 | 21,21 | 1.872,00 |
| 17 Mag 2024 | 21,27 | 0,390 | 1,87% | 20,93 | 21,91 | 20,65 | 1.213,00 |
| 16 Mag 2024 | 20,88 | 0,860 | 4,32% | 20,02 | 22,29 | 19,47 | 1.621,00 |
| 15 Mag 2024 | 20,02 | -0,550 | -2,67% | 20,52 | 20,61 | 19,55 | 785,00 |
| 14 Mag 2024 | 20,57 | 0,080 | 0,38% | 20,49 | 21,18 | 19,73 | 892,00 |
| 13 Mag 2024 | 20,49 | -0,900 | -4,21% | 21,41 | 21,52 | 20,46 | 693,00 |
| 12 Mag 2024 | 21,39 | -0,250 | -1,15% | 21,74 | 22,27 | 21,36 | 745,00 |
| 11 Mag 2024 | 21,64 | -0,470 | -2,12% | 22,16 | 22,83 | 21,34 | 1.413,00 |
| 10 Mag 2024 | 22,11 | 0,360 | 1,67% | 21,79 | 22,36 | 21,30 | 824,00 |
| 09 Mag 2024 | 21,75 | -0,640 | -2,84% | 22,31 | 22,47 | 21,45 | 916,00 |
| 08 Mag 2024 | 22,38 | -0,660 | -2,84% | 22,95 | 23,46 | 22,20 | 669,00 |
| 07 Mag 2024 | 23,04 | 0,420 | 1,84% | 22,53 | 24,24 | 22,41 | 928,00 |
| 06 Mag 2024 | 22,62 | 0,340 | 1,54% | 22,22 | 23,04 | 21,83 | 727,00 |
| 05 Mag 2024 | 22,28 | 0,060 | 0,26% | 22,13 | 22,60 | 21,83 | 807,00 |
| 04 Mag 2024 | 22,22 | 1,00 | 4,71% | 21,14 | 22,33 | 20,92 | 998,00 |
| 03 Mag 2024 | 21,22 | 0,860 | 4,21% | 20,34 | 21,39 | 19,93 | 847,00 |
| 02 Mag 2024 | 20,36 | 0,240 | 1,18% | 20,16 | 21,77 | 19,06 | 1.063,00 |
| 01 Mag 2024 | 20,13 | -1,20 | -5,64% | 21,16 | 21,41 | 19,41 | 1.341,00 |
| 30 Apr 2024 | 21,33 | 0,490 | 2,34% | 20,85 | 24,06 | 20,72 | 1.895,00 |
| 29 Apr 2024 | 20,84 | -0,640 | -2,99% | 21,50 | 21,85 | 20,81 | 658,00 |
| 28 Apr 2024 | 21,48 | 0,260 | 1,21% | 21,24 | 21,49 | 20,55 | 667,00 |
| 27 Apr 2024 | 21,23 | -0,820 | -3,73% | 22,05 | 22,06 | 21,09 | 618,00 |
| 26 Apr 2024 | 22,05 | 0,510 | 2,35% | 21,68 | 22,51 | 21,11 | 688,00 |
| 25 Apr 2024 | 21,54 | -1,11 | -4,88% | 22,69 | 23,12 | 21,42 | 1.148,00 |
| 24 Apr 2024 | 22,65 | -1,05 | -4,45% | 23,53 | 23,76 | 22,57 | 1.041,00 |
| 23 Apr 2024 | 23,70 | 0,150 | 0,62% | 23,47 | 25,64 | 23,33 | 1.995,00 |
| 22 Apr 2024 | 23,56 | 0,050 | 0,20% | 23,45 | 24,72 | 23,21 | 1.338,00 |
| 21 Apr 2024 | 23,51 | 1,50 | 6,83% | 22,26 | 23,87 | 22,04 | 931,00 |
| 20 Apr 2024 | 22,01 | 0,480 | 2,23% | 21,49 | 23,34 | 20,32 | 1.079,00 |
| 19 Apr 2024 | 21,53 | 1,08 | 5,30% | 20,48 | 21,77 | 20,07 | 770,00 |
| 18 Apr 2024 | 20,44 | -1,17 | -5,39% | 21,51 | 21,70 | 19,99 | 871,00 |
| 17 Apr 2024 | 21,61 | 0,040 | 0,19% | 21,53 | 21,92 | 20,51 | 1.373,00 |
| 16 Apr 2024 | 21,57 | -0,280 | -1,26% | 21,83 | 22,41 | 20,76 | 1.363,00 |
| 15 Apr 2024 | 21,84 | 0,970 | 4,67% | 20,70 | 22,08 | 19,64 | 1.621,00 |
| 14 Apr 2024 | 20,87 | -2,37 | -10,18% | 23,21 | 23,34 | 19,21 | 2.182,00 |
| 13 Apr 2024 | 23,23 | -2,54 | -9,85% | 25,92 | 27,48 | 22,97 | 1.880,00 |
| 12 Apr 2024 | 25,77 | -0,020 | -0,07% | 25,71 | 27,29 | 25,43 | 1.658,00 |
| 11 Apr 2024 | 25,79 | -1,24 | -4,58% | 26,29 | 28,36 | 25,13 | 4.116,00 |
| 10 Apr 2024 | 27,03 | 1,60 | 6,28% | 25,35 | 28,26 | 24,81 | 3.232,00 |
| 09 Apr 2024 | 25,44 | -0,980 | -3,71% | 26,75 | 26,86 | 25,09 | 3.831,00 |
| 08 Apr 2024 | 26,42 | 1,77 | 7,20% | 24,56 | 30,01 | 24,52 | 3.051,00 |
| 07 Apr 2024 | 24,64 | 0,620 | 2,59% | 23,94 | 24,82 | 23,82 | 1.151,00 |
| 06 Apr 2024 | 24,02 | -0,940 | -3,75% | 25,07 | 25,14 | 23,27 | 3.112,00 |
| 05 Apr 2024 | 24,96 | 0,540 | 2,22% | 24,58 | 27,38 | 24,08 | 1.235,00 |
| 04 Apr 2024 | 24,41 | 0,330 | 1,39% | 24,08 | 25,85 | 23,39 | 1.659,00 |
| 03 Apr 2024 | 24,08 | -1,95 | -7,48% | 25,96 | 26,25 | 24,02 | 1.916,00 |
| 02 Apr 2024 | 26,02 | -1,06 | -3,92% | 27,25 | 27,86 | 25,30 | 1.989,00 |
| 01 Apr 2024 | 27,08 | 1,28 | 4,96% | 25,83 | 30,78 | 25,31 | 5.720,00 |
| 31 Mar 2024 | 25,80 | -0,650 | -2,47% | 26,44 | 26,99 | 24,71 | 6.001,00 |
|
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 |
