Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 18 Mag 2024 | 13,75 | 0,400 | 3,03% | 13,31 | 14,19 | 13,31 | 10.888,00 |
| 17 Mag 2024 | 13,34 | 0,660 | 5,22% | 13,23 | 13,82 | 13,23 | 9.647,00 |
| 16 Mag 2024 | 12,68 | 1,04 | 8,95% | 11,63 | 12,72 | 11,62 | 12.270,00 |
| 15 Mag 2024 | 11,64 | -0,350 | -2,94% | 12,00 | 12,21 | 11,60 | 7.516,00 |
| 14 Mag 2024 | 11,99 | -0,830 | -6,50% | 12,71 | 12,99 | 11,82 | 12.282,00 |
| 13 Mag 2024 | 12,83 | -0,190 | -1,49% | 13,02 | 13,29 | 12,76 | 7.079,00 |
| 12 Mag 2024 | 13,02 | -0,210 | -1,61% | 13,21 | 13,21 | 12,95 | 4.478,00 |
| 11 Mag 2024 | 13,23 | -0,260 | -1,92% | 13,50 | 13,67 | 12,90 | 10.198,00 |
| 10 Mag 2024 | 13,49 | 0,050 | 0,39% | 13,43 | 13,57 | 13,13 | 5.438,00 |
| 09 Mag 2024 | 13,44 | -0,800 | -5,59% | 14,12 | 14,12 | 13,37 | 8.743,00 |
| 08 Mag 2024 | 14,23 | -0,550 | -3,75% | 14,77 | 14,79 | 14,20 | 5.785,00 |
| 07 Mag 2024 | 14,79 | -0,230 | -1,54% | 15,01 | 15,49 | 14,75 | 7.264,00 |
| 06 Mag 2024 | 15,02 | -0,530 | -3,38% | 15,53 | 15,75 | 14,56 | 10.937,00 |
| 05 Mag 2024 | 15,55 | 0,600 | 4,01% | 14,85 | 16,16 | 14,83 | 11.328,00 |
| 04 Mag 2024 | 14,95 | 1,63 | 12,21% | 13,36 | 14,99 | 13,10 | 12.394,00 |
| 03 Mag 2024 | 13,32 | 1,40 | 11,71% | 11,93 | 13,42 | 11,93 | 13.374,00 |
| 02 Mag 2024 | 11,92 | 0,060 | 0,51% | 11,90 | 12,04 | 11,00 | 22.920,00 |
| 01 Mag 2024 | 11,86 | -0,660 | -5,29% | 12,53 | 13,21 | 11,70 | 18.889,00 |
| 30 Apr 2024 | 12,53 | -0,040 | -0,29% | 12,56 | 12,78 | 12,01 | 18.048,00 |
| 29 Apr 2024 | 12,56 | -0,280 | -2,14% | 12,81 | 13,05 | 12,54 | 10.916,00 |
| 28 Apr 2024 | 12,84 | -0,350 | -2,68% | 13,03 | 13,33 | 12,62 | 11.373,00 |
| 27 Apr 2024 | 13,19 | -1,01 | -7,09% | 14,11 | 14,32 | 13,19 | 7.771,00 |
| 26 Apr 2024 | 14,20 | 0,070 | 0,50% | 14,13 | 14,28 | 13,68 | 8.864,00 |
| 25 Apr 2024 | 14,13 | -0,340 | -2,37% | 14,47 | 15,35 | 13,82 | 8.300,00 |
| 24 Apr 2024 | 14,47 | -0,660 | -4,37% | 15,55 | 15,71 | 14,07 | 7.749,00 |
| 23 Apr 2024 | 15,13 | -0,570 | -3,62% | 15,75 | 16,03 | 14,93 | 5.782,00 |
| 22 Apr 2024 | 15,70 | -1,35 | -7,90% | 16,92 | 16,96 | 15,66 | 6.187,00 |
| 21 Apr 2024 | 17,05 | 1,41 | 9,04% | 15,61 | 17,11 | 15,44 | 4.442,00 |
| 20 Apr 2024 | 15,63 | -0,400 | -2,46% | 15,94 | 16,39 | 15,34 | 6.035,00 |
| 19 Apr 2024 | 16,03 | 0,190 | 1,18% | 15,98 | 16,43 | 15,12 | 6.836,00 |
| 18 Apr 2024 | 15,84 | -0,780 | -4,67% | 16,34 | 17,43 | 15,50 | 12.981,00 |
| 17 Apr 2024 | 16,62 | 0,860 | 5,48% | 15,73 | 16,72 | 15,06 | 6.330,00 |
| 16 Apr 2024 | 15,75 | -3,10 | -16,43% | 18,93 | 18,94 | 15,68 | 5.706,00 |
| 15 Apr 2024 | 18,85 | 3,01 | 18,98% | 15,77 | 19,00 | 15,15 | 15.723,00 |
| 14 Apr 2024 | 15,84 | -2,35 | -12,94% | 18,20 | 18,20 | 13,70 | 18.516,00 |
| 13 Apr 2024 | 18,20 | -2,05 | -10,14% | 20,19 | 21,51 | 17,03 | 19.075,00 |
| 12 Apr 2024 | 20,25 | -0,800 | -3,78% | 20,90 | 22,29 | 19,86 | 19.099,00 |
| 11 Apr 2024 | 21,05 | 1,57 | 8,07% | 19,48 | 21,89 | 18,61 | 15.533,00 |
| 10 Apr 2024 | 19,48 | -1,62 | -7,66% | 21,10 | 21,41 | 19,14 | 14.153,00 |
| 09 Apr 2024 | 21,09 | -1,11 | -5,00% | 21,85 | 22,92 | 20,83 | 13.478,00 |
| 08 Apr 2024 | 22,20 | 3,50 | 18,70% | 18,73 | 22,35 | 18,35 | 16.805,00 |
| 07 Apr 2024 | 18,70 | 0,060 | 0,32% | 18,62 | 19,20 | 17,77 | 13.018,00 |
| 06 Apr 2024 | 18,64 | -1,89 | -9,20% | 20,45 | 20,53 | 18,63 | 10.217,00 |
| 05 Apr 2024 | 20,53 | -0,200 | -0,95% | 20,70 | 21,64 | 19,66 | 11.919,00 |
| 04 Apr 2024 | 20,73 | -1,00 | -4,61% | 21,80 | 23,08 | 20,34 | 12.664,00 |
| 03 Apr 2024 | 21,73 | -2,69 | -11,01% | 23,96 | 24,14 | 21,15 | 11.455,00 |
| 02 Apr 2024 | 24,42 | -1,33 | -5,16% | 26,12 | 27,42 | 23,22 | 16.031,00 |
| 01 Apr 2024 | 25,75 | 0,890 | 3,58% | 25,03 | 27,32 | 22,99 | 9.791,00 |
| 31 Mar 2024 | 24,86 | 1,28 | 5,43% | 23,89 | 26,42 | 21,56 | 15.557,00 |
| 30 Mar 2024 | 23,58 | 0,470 | 2,06% | 23,84 | 24,00 | 21,64 | 16.679,00 |
| 29 Mar 2024 | 23,10 | -3,02 | -11,57% | 25,52 | 26,18 | 22,09 | 18.355,00 |
| 28 Mar 2024 | 26,13 | 0,890 | 3,53% | 25,15 | 28,95 | 21,95 | 15.485,00 |
| 27 Mar 2024 | 25,24 | 1,70 | 7,23% | 23,40 | 29,00 | 22,57 | 23.631,00 |
| 26 Mar 2024 | 23,53 | 2,77 | 13,35% | 20,57 | 24,41 | 19,98 | 20.475,00 |
| 25 Mar 2024 | 20,76 | 0,620 | 3,05% | 20,35 | 21,79 | 18,50 | 17.478,00 |
| 24 Mar 2024 | 20,15 | 3,03 | 17,73% | 17,04 | 20,21 | 16,71 | 13.010,00 |
| 23 Mar 2024 | 17,11 | -2,67 | -13,49% | 19,72 | 21,00 | 16,24 | 19.292,00 |
| 22 Mar 2024 | 19,78 | 3,72 | 23,16% | 16,47 | 20,84 | 15,97 | 22.799,00 |
| 21 Mar 2024 | 16,06 | 1,28 | 8,69% | 14,76 | 19,00 | 14,16 | 17.462,00 |
| 20 Mar 2024 | 14,78 | -0,760 | -4,89% | 15,90 | 17,36 | 14,41 | 13.806,00 |
| 19 Mar 2024 | 15,54 | 1,23 | 8,61% | 14,27 | 16,66 | 13,80 | 11.297,00 |
| 18 Mar 2024 | 14,30 | 0,620 | 4,49% | 13,67 | 14,89 | 13,31 | 15.603,00 |
| 17 Mar 2024 | 13,69 | -0,950 | -6,50% | 14,65 | 15,60 | 13,58 | 15.783,00 |
| 16 Mar 2024 | 14,64 | -0,480 | -3,19% | 15,09 | 15,17 | 13,79 | 18.456,00 |
| 15 Mar 2024 | 15,12 | -1,40 | -8,46% | 16,46 | 16,60 | 14,30 | 14.928,00 |
| 14 Mar 2024 | 16,52 | -0,030 | -0,16% | 16,47 | 17,60 | 16,16 | 13.482,00 |
| 13 Mar 2024 | 16,55 | -0,290 | -1,70% | 16,99 | 18,35 | 16,10 | 23.153,00 |
| 12 Mar 2024 | 16,83 | -0,690 | -3,95% | 17,54 | 17,65 | 16,36 | 20.861,00 |
| 11 Mar 2024 | 17,53 | -0,300 | -1,70% | 17,94 | 18,13 | 17,32 | 20.030,00 |
| 10 Mar 2024 | 17,83 | 0,690 | 4,06% | 17,17 | 18,10 | 16,88 | 22.796,00 |
| 09 Mar 2024 | 17,14 | -0,720 | -4,01% | 17,74 | 18,22 | 16,80 | 14.845,00 |
| 08 Mar 2024 | 17,85 | 1,37 | 8,33% | 16,47 | 18,81 | 15,83 | 26.664,00 |
| 07 Mar 2024 | 16,48 | -0,550 | -3,24% | 17,06 | 17,73 | 16,09 | 18.790,00 |
| 06 Mar 2024 | 17,03 | -2,76 | -13,94% | 19,39 | 19,84 | 16,27 | 16.095,00 |
| 05 Mar 2024 | 19,79 | 2,91 | 17,23% | 16,45 | 21,85 | 15,75 | 26.703,00 |
| 04 Mar 2024 | 16,88 | 1,89 | 12,63% | 14,93 | 17,52 | 14,00 | 15.264,00 |
| 03 Mar 2024 | 14,99 | -1,55 | -9,35% | 16,53 | 16,72 | 14,00 | 13.313,00 |
| 02 Mar 2024 | 16,53 | 2,68 | 19,36% | 13,87 | 16,80 | 13,84 | 19.979,00 |
| 01 Mar 2024 | 13,85 | -0,340 | -2,37% | 14,21 | 14,96 | 13,34 | 15.383,00 |
| 29 Feb 2024 | 14,19 | -0,360 | -2,49% | 14,61 | 15,04 | 13,78 | 16.765,00 |
| 28 Feb 2024 | 14,55 | -0,090 | -0,63% | 14,68 | 14,68 | 13,17 | 10.455,00 |
| 27 Feb 2024 | 14,64 | 0,210 | 1,45% | 14,42 | 15,91 | 14,04 | 12.643,00 |
| 26 Feb 2024 | 14,43 | 1,02 | 7,58% | 13,38 | 15,85 | 12,98 | 21.174,00 |
| 25 Feb 2024 | 13,42 | 1,64 | 13,95% | 11,77 | 13,43 | 11,77 | 9.507,00 |
| 24 Feb 2024 | 11,77 | 0,040 | 0,32% | 11,71 | 11,87 | 11,10 | 10.478,00 |
| 23 Feb 2024 | 11,74 | 0,760 | 6,88% | 10,77 | 11,82 | 10,73 | 14.557,00 |
| 22 Feb 2024 | 10,98 | -1,21 | -9,90% | 12,21 | 12,75 | 10,70 | 13.898,00 |
| 21 Feb 2024 | 12,19 | -0,550 | -4,35% | 12,73 | 12,78 | 11,91 | 8.651,00 |
| 20 Feb 2024 | 12,74 | 0,110 | 0,83% | 12,63 | 12,92 | 12,32 | 11.027,00 |
| 19 Feb 2024 | 12,64 | 0,650 | 5,39% | 12,01 | 12,90 | 11,95 | 9.590,00 |
| 18 Feb 2024 | 11,99 | -0,380 | -3,09% | 12,37 | 12,44 | 11,92 | 7.852,00 |
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 |
