Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 29 Giu 2024 | 8,34 | -0,520 | -5,83% | 8,83 | 8,88 | 8,30 | 24.272,00 |
| 28 Giu 2024 | 8,86 | 0,220 | 2,49% | 8,65 | 9,00 | 8,42 | 18.599,00 |
| 27 Giu 2024 | 8,64 | -0,850 | -8,96% | 9,50 | 9,52 | 8,60 | 28.685,00 |
| 26 Giu 2024 | 9,49 | 0,180 | 1,89% | 9,34 | 9,57 | 9,30 | 17.061,00 |
| 25 Giu 2024 | 9,32 | -1,02 | -9,89% | 10,13 | 10,28 | 8,91 | 26.938,00 |
| 24 Giu 2024 | 10,34 | -0,070 | -0,70% | 10,42 | 10,68 | 10,25 | 12.638,00 |
| 23 Giu 2024 | 10,41 | -0,220 | -2,04% | 10,59 | 10,61 | 10,35 | 5.049,00 |
| 22 Giu 2024 | 10,63 | 0,00 | 0,02% | 10,60 | 10,69 | 10,23 | 8.009,00 |
| 21 Giu 2024 | 10,63 | 0,600 | 5,99% | 9,98 | 10,81 | 9,93 | 8.763,00 |
| 20 Giu 2024 | 10,03 | 0,600 | 6,32% | 9,36 | 10,31 | 9,36 | 10.186,00 |
| 19 Giu 2024 | 9,43 | -0,190 | -2,00% | 9,65 | 9,66 | 8,83 | 9.827,00 |
| 18 Giu 2024 | 9,62 | -0,350 | -3,54% | 9,95 | 9,98 | 9,21 | 12.130,00 |
| 17 Giu 2024 | 9,98 | -0,250 | -2,40% | 10,16 | 10,28 | 9,85 | 11.083,00 |
| 16 Giu 2024 | 10,22 | -0,130 | -1,25% | 10,35 | 10,67 | 10,16 | 7.872,00 |
| 15 Giu 2024 | 10,35 | -1,16 | -10,04% | 11,59 | 11,76 | 9,51 | 10.531,00 |
| 14 Giu 2024 | 11,51 | -1,40 | -10,86% | 12,86 | 12,96 | 10,94 | 9.903,00 |
| 13 Giu 2024 | 12,91 | 0,140 | 1,12% | 12,79 | 13,80 | 12,76 | 6.589,00 |
| 12 Giu 2024 | 12,77 | -1,95 | -13,26% | 14,59 | 14,64 | 12,37 | 8.404,00 |
| 11 Giu 2024 | 14,72 | 0,620 | 4,42% | 14,09 | 14,72 | 11,95 | 10.364,00 |
| 10 Giu 2024 | 14,09 | -0,530 | -3,62% | 14,62 | 14,65 | 13,76 | 7.574,00 |
| 09 Giu 2024 | 14,62 | -0,820 | -5,33% | 15,33 | 15,47 | 14,55 | 6.026,00 |
| 08 Giu 2024 | 15,45 | -1,38 | -8,17% | 16,83 | 16,84 | 15,15 | 6.970,00 |
| 07 Giu 2024 | 16,82 | -2,00 | -10,63% | 18,85 | 18,96 | 16,75 | 6.063,00 |
| 06 Giu 2024 | 18,82 | 2,11 | 12,61% | 16,73 | 19,21 | 16,68 | 20.724,00 |
| 05 Giu 2024 | 16,71 | 0,070 | 0,45% | 16,57 | 17,01 | 16,56 | 10.215,00 |
| 04 Giu 2024 | 16,64 | 0,540 | 3,37% | 16,10 | 16,80 | 15,72 | 22.897,00 |
| 03 Giu 2024 | 16,10 | -0,540 | -3,24% | 16,73 | 16,73 | 16,00 | 17.875,00 |
| 02 Giu 2024 | 16,64 | -0,710 | -4,09% | 17,33 | 17,36 | 16,52 | 13.277,00 |
| 01 Giu 2024 | 17,35 | -0,160 | -0,94% | 17,50 | 17,60 | 16,94 | 6.269,00 |
| 31 Mag 2024 | 17,51 | 0,00 | -0,02% | 17,39 | 17,73 | 16,98 | 6.653,00 |
| 30 Mag 2024 | 17,51 | -0,480 | -2,66% | 18,07 | 18,17 | 17,27 | 5.408,00 |
| 29 Mag 2024 | 17,99 | -1,59 | -8,11% | 19,61 | 19,67 | 17,83 | 5.784,00 |
| 28 Mag 2024 | 19,58 | 0,550 | 2,87% | 19,13 | 20,12 | 19,12 | 5.595,00 |
| 27 Mag 2024 | 19,03 | 1,14 | 6,38% | 17,90 | 19,50 | 17,86 | 6.584,00 |
| 26 Mag 2024 | 17,89 | 1,12 | 6,66% | 16,76 | 17,91 | 16,75 | 6.022,00 |
| 25 Mag 2024 | 16,77 | -0,270 | -1,58% | 17,09 | 17,74 | 16,27 | 6.567,00 |
| 24 Mag 2024 | 17,04 | -0,900 | -5,01% | 17,88 | 18,33 | 16,54 | 7.257,00 |
| 23 Mag 2024 | 17,94 | -1,79 | -9,08% | 19,88 | 19,90 | 17,90 | 6.163,00 |
| 22 Mag 2024 | 19,73 | -0,100 | -0,52% | 19,78 | 20,51 | 19,27 | 6.106,00 |
| 21 Mag 2024 | 19,84 | 2,48 | 14,28% | 17,34 | 19,84 | 17,32 | 6.325,00 |
| 20 Mag 2024 | 17,36 | -0,320 | -1,82% | 17,68 | 18,02 | 16,73 | 5.053,00 |
| 19 Mag 2024 | 17,68 | 0,520 | 3,02% | 17,19 | 18,65 | 17,08 | 15.039,00 |
| 18 Mag 2024 | 17,16 | 1,43 | 9,10% | 15,75 | 17,26 | 15,62 | 22.774,00 |
| 17 Mag 2024 | 15,73 | -0,650 | -3,96% | 16,38 | 16,47 | 15,50 | 16.685,00 |
| 16 Mag 2024 | 16,38 | 2,47 | 17,78% | 13,92 | 16,38 | 13,88 | 25.138,00 |
| 15 Mag 2024 | 13,91 | -0,610 | -4,23% | 14,53 | 14,62 | 13,60 | 22.347,00 |
| 14 Mag 2024 | 14,52 | -0,890 | -5,75% | 15,42 | 15,46 | 14,45 | 23.248,00 |
| 13 Mag 2024 | 15,41 | 0,240 | 1,60% | 15,15 | 15,51 | 15,10 | 12.694,00 |
| 12 Mag 2024 | 15,16 | -0,360 | -2,29% | 15,55 | 15,55 | 15,10 | 6.571,00 |
| 11 Mag 2024 | 15,52 | -1,66 | -9,67% | 17,22 | 17,25 | 15,20 | 7.469,00 |
| 10 Mag 2024 | 17,18 | 1,72 | 11,10% | 15,46 | 17,20 | 15,20 | 7.544,00 |
| 09 Mag 2024 | 15,46 | -1,88 | -10,85% | 17,27 | 17,28 | 15,42 | 10.455,00 |
| 08 Mag 2024 | 17,35 | -1,61 | -8,49% | 18,88 | 19,58 | 17,33 | 5.411,00 |
| 07 Mag 2024 | 18,96 | 0,280 | 1,50% | 18,70 | 19,78 | 18,67 | 5.641,00 |
| 06 Mag 2024 | 18,68 | 0,990 | 5,62% | 17,68 | 18,71 | 17,34 | 5.282,00 |
| 05 Mag 2024 | 17,68 | -1,00 | -5,36% | 18,72 | 19,07 | 17,68 | 6.095,00 |
| 04 Mag 2024 | 18,68 | 2,48 | 15,30% | 16,29 | 18,94 | 15,67 | 7.080,00 |
| 03 Mag 2024 | 16,20 | 1,26 | 8,40% | 14,96 | 16,38 | 14,73 | 6.960,00 |
| 02 Mag 2024 | 14,95 | 0,210 | 1,39% | 14,66 | 15,26 | 13,55 | 20.595,00 |
| 01 Mag 2024 | 14,74 | -2,58 | -14,91% | 17,39 | 17,65 | 14,22 | 20.190,00 |
| 30 Apr 2024 | 17,33 | -0,280 | -1,57% | 17,57 | 17,62 | 16,01 | 19.462,00 |
| 29 Apr 2024 | 17,60 | -0,330 | -1,83% | 17,98 | 18,25 | 17,55 | 11.984,00 |
| 28 Apr 2024 | 17,93 | 0,090 | 0,49% | 17,81 | 17,96 | 17,16 | 15.967,00 |
| 27 Apr 2024 | 17,84 | -0,100 | -0,57% | 18,57 | 18,82 | 17,78 | 19.527,00 |
| 26 Apr 2024 | 17,95 | -0,430 | -2,36% | 18,38 | 18,55 | 16,80 | 30.611,00 |
| 25 Apr 2024 | 18,38 | -0,580 | -3,08% | 18,88 | 20,53 | 17,56 | 20.604,00 |
| 24 Apr 2024 | 18,96 | -0,010 | -0,07% | 18,99 | 19,10 | 18,19 | 18.059,00 |
| 23 Apr 2024 | 18,98 | -0,180 | -0,95% | 19,15 | 19,76 | 18,46 | 15.756,00 |
| 22 Apr 2024 | 19,16 | -1,44 | -6,99% | 20,59 | 20,68 | 19,11 | 10.317,00 |
| 21 Apr 2024 | 20,60 | 1,15 | 5,89% | 19,38 | 21,13 | 19,29 | 10.158,00 |
| 20 Apr 2024 | 19,45 | 0,430 | 2,25% | 19,01 | 19,79 | 17,37 | 6.291,00 |
| 19 Apr 2024 | 19,03 | 1,65 | 9,48% | 17,36 | 19,48 | 17,33 | 5.185,00 |
| 18 Apr 2024 | 17,38 | -2,06 | -10,60% | 19,42 | 19,44 | 17,19 | 5.965,00 |
| 17 Apr 2024 | 19,44 | -1,15 | -5,60% | 20,44 | 20,53 | 18,68 | 6.905,00 |
| 16 Apr 2024 | 20,59 | -1,07 | -4,92% | 21,70 | 22,60 | 20,54 | 6.175,00 |
| 15 Apr 2024 | 21,66 | 2,51 | 13,08% | 18,84 | 21,67 | 18,70 | 8.100,00 |
| 14 Apr 2024 | 19,15 | -1,82 | -8,66% | 21,08 | 21,99 | 17,79 | 21.385,00 |
| 13 Apr 2024 | 20,97 | -0,730 | -3,37% | 21,68 | 22,77 | 20,27 | 24.835,00 |
| 12 Apr 2024 | 21,70 | -0,820 | -3,65% | 22,49 | 22,64 | 21,58 | 14.503,00 |
| 11 Apr 2024 | 22,53 | -0,500 | -2,18% | 23,13 | 23,34 | 22,36 | 15.995,00 |
| 10 Apr 2024 | 23,03 | -2,91 | -11,22% | 26,05 | 26,06 | 22,10 | 25.785,00 |
| 09 Apr 2024 | 25,94 | 1,11 | 4,47% | 24,84 | 26,77 | 24,79 | 14.362,00 |
| 08 Apr 2024 | 24,83 | 0,630 | 2,58% | 24,36 | 25,54 | 23,76 | 13.297,00 |
| 07 Apr 2024 | 24,20 | 3,72 | 18,18% | 20,48 | 24,43 | 20,47 | 12.726,00 |
| 06 Apr 2024 | 20,48 | -0,240 | -1,14% | 20,70 | 20,71 | 19,75 | 19.354,00 |
| 05 Apr 2024 | 20,72 | -0,940 | -4,35% | 21,62 | 22,24 | 20,70 | 16.236,00 |
| 04 Apr 2024 | 21,66 | 1,42 | 7,02% | 20,05 | 21,70 | 19,75 | 21.948,00 |
| 03 Apr 2024 | 20,24 | -1,43 | -6,58% | 21,61 | 21,64 | 20,06 | 20.459,00 |
| 02 Apr 2024 | 21,66 | -0,320 | -1,43% | 22,04 | 22,29 | 21,34 | 18.363,00 |
| 01 Apr 2024 | 21,98 | 0,830 | 3,91% | 21,12 | 22,07 | 20,99 | 19.525,00 |
| 31 Mar 2024 | 21,15 | -1,64 | -7,21% | 22,75 | 22,80 | 21,15 | 13.077,00 |
|
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 |
