Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 27 Mag 2024 | 15,38 | -0,180 | -1,16% | 15,55 | 15,64 | 15,21 | 4.495,00 |
| 26 Mag 2024 | 15,56 | 0,320 | 2,10% | 15,27 | 15,56 | 15,27 | 1.947,00 |
| 25 Mag 2024 | 15,24 | 0,140 | 0,93% | 15,14 | 15,35 | 14,70 | 6.759,00 |
| 24 Mag 2024 | 15,10 | -0,530 | -3,39% | 15,65 | 15,82 | 14,46 | 10.242,00 |
| 23 Mag 2024 | 15,63 | -0,310 | -1,94% | 15,96 | 16,04 | 15,40 | 3.920,00 |
| 22 Mag 2024 | 15,94 | -0,430 | -2,63% | 16,35 | 16,57 | 15,67 | 8.995,00 |
| 21 Mag 2024 | 16,37 | 1,60 | 10,83% | 14,80 | 16,50 | 14,54 | 6.995,00 |
| 20 Mag 2024 | 14,77 | -0,770 | -4,95% | 15,50 | 15,58 | 14,63 | 7.969,00 |
| 19 Mag 2024 | 15,54 | 0,00 | 0,00% | 15,55 | 15,79 | 15,42 | 3.359,00 |
| 18 Mag 2024 | 15,54 | 0,330 | 2,17% | 15,20 | 15,72 | 14,97 | 11.278,00 |
| 17 Mag 2024 | 15,21 | -0,200 | -1,30% | 15,38 | 15,61 | 14,95 | 5.633,00 |
| 16 Mag 2024 | 15,41 | 1,01 | 7,01% | 14,41 | 15,54 | 14,25 | 9.599,00 |
| 15 Mag 2024 | 14,40 | -0,720 | -4,76% | 15,06 | 15,20 | 14,35 | 8.109,00 |
| 14 Mag 2024 | 15,12 | -0,140 | -0,92% | 15,26 | 15,39 | 14,34 | 8.817,00 |
| 13 Mag 2024 | 15,26 | 0,070 | 0,46% | 15,23 | 15,66 | 15,22 | 2.379,00 |
| 12 Mag 2024 | 15,19 | 0,200 | 1,33% | 15,00 | 15,34 | 14,97 | 3.785,00 |
| 11 Mag 2024 | 14,99 | -0,480 | -3,10% | 15,47 | 16,04 | 14,76 | 9.826,00 |
| 10 Mag 2024 | 15,47 | 0,270 | 1,78% | 15,21 | 15,61 | 14,88 | 10.949,00 |
| 09 Mag 2024 | 15,20 | -0,490 | -3,12% | 15,65 | 15,76 | 15,10 | 11.375,00 |
| 08 Mag 2024 | 15,69 | -0,330 | -2,06% | 16,05 | 16,27 | 15,60 | 8.389,00 |
| 07 Mag 2024 | 16,02 | -0,710 | -4,24% | 16,70 | 17,25 | 15,99 | 8.786,00 |
| 06 Mag 2024 | 16,73 | 0,050 | 0,30% | 17,02 | 17,09 | 16,40 | 7.976,00 |
| 05 Mag 2024 | 16,68 | 0,040 | 0,24% | 16,56 | 17,17 | 16,43 | 9.561,00 |
| 04 Mag 2024 | 16,64 | 0,650 | 4,07% | 15,94 | 16,90 | 15,70 | 12.157,00 |
| 03 Mag 2024 | 15,99 | -0,240 | -1,48% | 15,95 | 16,26 | 15,43 | 7.621,00 |
| 02 Mag 2024 | 16,23 | -0,830 | -4,87% | 16,56 | 16,56 | 15,37 | 9.302,00 |
| 01 Mag 2024 | 17,06 | -1,87 | -9,88% | 19,09 | 19,46 | 16,50 | 32.208,00 |
| 30 Apr 2024 | 18,93 | 0,820 | 4,53% | 18,52 | 18,99 | 17,59 | 14.569,00 |
| 29 Apr 2024 | 18,11 | 0,340 | 1,91% | 17,74 | 19,06 | 17,55 | 22.477,00 |
| 28 Apr 2024 | 17,77 | -0,480 | -2,63% | 18,15 | 18,15 | 17,29 | 10.575,00 |
| 27 Apr 2024 | 18,25 | 0,570 | 3,22% | 17,65 | 19,04 | 17,02 | 15.430,00 |
| 26 Apr 2024 | 17,68 | -0,520 | -2,86% | 18,14 | 18,36 | 17,35 | 11.510,00 |
| 25 Apr 2024 | 18,20 | -0,600 | -3,19% | 18,77 | 18,93 | 17,81 | 16.121,00 |
| 24 Apr 2024 | 18,80 | -1,03 | -5,19% | 19,82 | 20,55 | 18,70 | 14.698,00 |
| 23 Apr 2024 | 19,83 | 0,640 | 3,34% | 19,28 | 20,30 | 19,28 | 11.575,00 |
| 22 Apr 2024 | 19,19 | 0,380 | 2,02% | 18,95 | 20,22 | 18,30 | 15.424,00 |
| 21 Apr 2024 | 18,81 | 0,430 | 2,34% | 18,26 | 18,84 | 17,89 | 11.733,00 |
| 20 Apr 2024 | 18,38 | 0,020 | 0,11% | 18,94 | 19,35 | 17,39 | 8.138,00 |
| 19 Apr 2024 | 18,36 | 0,880 | 5,03% | 17,40 | 18,72 | 16,32 | 7.502,00 |
| 18 Apr 2024 | 17,48 | -1,89 | -9,76% | 19,46 | 19,87 | 17,33 | 8.775,00 |
| 17 Apr 2024 | 19,37 | -1,03 | -5,05% | 20,17 | 20,44 | 18,40 | 6.611,00 |
| 16 Apr 2024 | 20,40 | -0,100 | -0,49% | 20,88 | 23,13 | 18,66 | 10.139,00 |
| 15 Apr 2024 | 20,50 | 3,44 | 20,16% | 16,93 | 20,53 | 15,53 | 11.456,00 |
| 14 Apr 2024 | 17,06 | -2,73 | -13,79% | 19,95 | 20,46 | 15,49 | 11.201,00 |
| 13 Apr 2024 | 19,79 | -2,06 | -9,43% | 21,88 | 23,23 | 19,39 | 8.179,00 |
| 12 Apr 2024 | 21,85 | 0,950 | 4,55% | 22,00 | 23,61 | 21,23 | 7.183,00 |
| 11 Apr 2024 | 20,90 | 2,07 | 10,99% | 18,77 | 20,90 | 18,68 | 10.123,00 |
| 10 Apr 2024 | 18,83 | -2,86 | -13,19% | 21,58 | 21,65 | 18,83 | 8.899,00 |
| 09 Apr 2024 | 21,69 | 6,27 | 40,66% | 15,38 | 21,75 | 15,09 | 15.164,00 |
| 08 Apr 2024 | 15,42 | 0,050 | 0,33% | 15,39 | 15,56 | 15,20 | 2.495,00 |
| 07 Apr 2024 | 15,37 | 0,100 | 0,65% | 15,24 | 15,50 | 15,11 | 1.490,00 |
| 06 Apr 2024 | 15,27 | 0,350 | 2,35% | 14,90 | 15,76 | 14,44 | 3.933,00 |
| 05 Apr 2024 | 14,92 | 0,590 | 4,12% | 14,27 | 15,18 | 14,05 | 15.345,00 |
| 04 Apr 2024 | 14,33 | -0,140 | -0,97% | 14,46 | 14,78 | 13,95 | 2.193,00 |
| 03 Apr 2024 | 14,47 | -1,20 | -7,66% | 15,61 | 15,67 | 14,21 | 3.550,00 |
| 02 Apr 2024 | 15,67 | -0,870 | -5,26% | 16,56 | 16,78 | 15,16 | 4.307,00 |
| 01 Apr 2024 | 16,54 | 0,470 | 2,92% | 16,07 | 16,70 | 15,98 | 2.312,00 |
| 31 Mar 2024 | 16,07 | -0,780 | -4,63% | 16,82 | 16,82 | 16,02 | 5.397,00 |
| 30 Mar 2024 | 16,85 | 0,610 | 3,76% | 16,22 | 16,96 | 15,61 | 6.552,00 |
| 29 Mar 2024 | 16,24 | 0,600 | 3,84% | 15,72 | 16,30 | 15,38 | 2.160,00 |
| 28 Mar 2024 | 15,64 | -0,550 | -3,40% | 16,22 | 16,52 | 15,36 | 5.196,00 |
| 27 Mar 2024 | 16,19 | 0,480 | 3,06% | 15,70 | 16,41 | 15,70 | 4.031,00 |
| 26 Mar 2024 | 15,71 | 0,510 | 3,36% | 15,18 | 15,97 | 15,06 | 2.337,00 |
| 25 Mar 2024 | 15,20 | 0,550 | 3,75% | 14,61 | 15,21 | 14,55 | 4.131,00 |
| 24 Mar 2024 | 14,65 | 0,320 | 2,23% | 14,42 | 14,93 | 14,23 | 1.671,00 |
| 23 Mar 2024 | 14,33 | -0,530 | -3,57% | 14,91 | 15,06 | 13,98 | 5.719,00 |
| 22 Mar 2024 | 14,86 | 0,160 | 1,09% | 14,75 | 15,12 | 14,47 | 9.518,00 |
| 21 Mar 2024 | 14,70 | 1,42 | 10,69% | 13,36 | 14,73 | 12,82 | 10.791,00 |
| 20 Mar 2024 | 13,28 | -1,66 | -11,11% | 14,87 | 15,00 | 13,06 | 11.970,00 |
| 19 Mar 2024 | 14,94 | -0,520 | -3,36% | 15,45 | 15,51 | 14,48 | 8.632,00 |
| 18 Mar 2024 | 15,46 | 0,700 | 4,74% | 14,87 | 15,58 | 14,11 | 4.512,00 |
| 17 Mar 2024 | 14,76 | -1,39 | -8,61% | 16,21 | 16,27 | 14,56 | 8.237,00 |
| 16 Mar 2024 | 16,15 | -1,18 | -6,81% | 17,32 | 17,48 | 14,95 | 8.372,00 |
| 15 Mar 2024 | 17,33 | -0,700 | -3,88% | 18,14 | 18,20 | 16,27 | 9.188,00 |
| 14 Mar 2024 | 18,03 | 0,370 | 2,10% | 17,78 | 18,45 | 17,52 | 12.707,00 |
| 13 Mar 2024 | 17,66 | -0,500 | -2,75% | 18,18 | 18,20 | 16,31 | 16.172,00 |
| 12 Mar 2024 | 18,16 | 1,25 | 7,39% | 16,98 | 18,23 | 16,13 | 16.385,00 |
| 11 Mar 2024 | 16,91 | -0,360 | -2,08% | 17,35 | 17,74 | 16,52 | 13.910,00 |
| 10 Mar 2024 | 17,27 | 0,040 | 0,23% | 17,27 | 17,59 | 17,00 | 26.004,00 |
| 09 Mar 2024 | 17,23 | -0,280 | -1,60% | 17,54 | 17,84 | 16,61 | 17.730,00 |
| 08 Mar 2024 | 17,51 | 0,350 | 2,04% | 17,22 | 17,77 | 16,52 | 14.682,00 |
| 07 Mar 2024 | 17,16 | 0,860 | 5,28% | 16,35 | 17,23 | 15,50 | 11.645,00 |
| 06 Mar 2024 | 16,30 | -1,82 | -10,04% | 17,90 | 18,83 | 15,26 | 20.978,00 |
| 05 Mar 2024 | 18,12 | 1,78 | 10,89% | 16,41 | 18,88 | 15,92 | 20.900,00 |
| 04 Mar 2024 | 16,34 | -0,630 | -3,71% | 16,97 | 17,37 | 15,78 | 10.526,00 |
| 03 Mar 2024 | 16,97 | 1,50 | 9,70% | 15,44 | 16,98 | 15,41 | 24.482,00 |
| 02 Mar 2024 | 15,47 | 1,25 | 8,79% | 14,22 | 16,41 | 14,14 | 17.015,00 |
| 01 Mar 2024 | 14,22 | 0,910 | 6,84% | 13,42 | 15,68 | 13,42 | 19.551,00 |
| 29 Feb 2024 | 13,31 | 0,070 | 0,53% | 13,28 | 14,29 | 12,55 | 15.904,00 |
| 28 Feb 2024 | 13,24 | 0,110 | 0,84% | 13,15 | 13,58 | 12,90 | 6.847,00 |
|
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 |
