Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 05 Mag 2024 | 13,31 | 0,160 | 1,24% | 13,09 | 13,44 | 13,01 | 11.970,00 |
| 04 Mag 2024 | 13,15 | 0,470 | 3,72% | 12,70 | 13,21 | 12,55 | 24.287,00 |
| 03 Mag 2024 | 12,68 | 0,220 | 1,78% | 12,44 | 12,84 | 12,06 | 27.114,00 |
| 02 Mag 2024 | 12,46 | 0,150 | 1,25% | 12,30 | 12,61 | 11,63 | 55.984,00 |
| 01 Mag 2024 | 12,30 | -0,850 | -6,43% | 13,12 | 13,23 | 11,96 | 25.652,00 |
| 30 Apr 2024 | 13,15 | 0,260 | 2,03% | 12,89 | 13,22 | 12,80 | 13.599,00 |
| 29 Apr 2024 | 12,89 | -0,480 | -3,56% | 13,33 | 13,47 | 12,85 | 9.778,00 |
| 28 Apr 2024 | 13,36 | -0,200 | -1,45% | 13,57 | 13,57 | 13,00 | 84.269,00 |
| 27 Apr 2024 | 13,56 | -0,060 | -0,42% | 13,61 | 13,90 | 13,39 | 23.271,00 |
| 26 Apr 2024 | 13,62 | 0,020 | 0,13% | 13,59 | 13,90 | 13,45 | 15.548,00 |
| 25 Apr 2024 | 13,60 | -0,600 | -4,20% | 14,18 | 14,63 | 13,43 | 117.316,00 |
| 24 Apr 2024 | 14,19 | -0,330 | -2,30% | 14,49 | 14,61 | 14,13 | 12.481,00 |
| 23 Apr 2024 | 14,53 | 0,370 | 2,64% | 14,17 | 15,04 | 14,13 | 31.098,00 |
| 22 Apr 2024 | 14,16 | 0,120 | 0,84% | 14,04 | 14,24 | 13,69 | 11.921,00 |
| 21 Apr 2024 | 14,04 | 0,890 | 6,76% | 13,08 | 14,15 | 12,95 | 16.285,00 |
| 20 Apr 2024 | 13,15 | 0,090 | 0,67% | 13,05 | 13,25 | 12,04 | 34.282,00 |
| 19 Apr 2024 | 13,06 | 0,780 | 6,35% | 12,32 | 13,14 | 12,03 | 35.386,00 |
| 18 Apr 2024 | 12,28 | -0,450 | -3,50% | 12,69 | 12,79 | 11,97 | 18.233,00 |
| 17 Apr 2024 | 12,73 | -0,070 | -0,53% | 12,80 | 13,03 | 12,09 | 23.341,00 |
| 16 Apr 2024 | 12,80 | -0,520 | -3,92% | 13,24 | 13,77 | 12,48 | 36.058,00 |
| 15 Apr 2024 | 13,32 | 0,490 | 3,83% | 12,71 | 13,41 | 12,30 | 37.291,00 |
| 14 Apr 2024 | 12,83 | -1,48 | -10,32% | 14,31 | 14,51 | 11,30 | 83.051,00 |
| 13 Apr 2024 | 14,30 | -1,96 | -12,05% | 16,37 | 16,70 | 13,04 | 121.095,00 |
| 12 Apr 2024 | 16,26 | 0,040 | 0,27% | 16,18 | 16,43 | 15,89 | 9.207,00 |
| 11 Apr 2024 | 16,22 | 0,280 | 1,78% | 16,03 | 16,33 | 15,58 | 18.933,00 |
| 10 Apr 2024 | 15,94 | -0,730 | -4,36% | 16,66 | 16,71 | 15,91 | 15.212,00 |
| 09 Apr 2024 | 16,66 | 0,110 | 0,69% | 16,54 | 17,23 | 16,21 | 25.506,00 |
| 08 Apr 2024 | 16,55 | 0,320 | 1,98% | 16,20 | 16,56 | 16,18 | 8.106,00 |
| 07 Apr 2024 | 16,23 | 0,170 | 1,07% | 16,06 | 16,31 | 16,00 | 5.330,00 |
| 06 Apr 2024 | 16,06 | -0,340 | -2,06% | 16,36 | 16,38 | 15,59 | 16.096,00 |
| 05 Apr 2024 | 16,39 | 0,010 | 0,05% | 16,33 | 16,83 | 16,08 | 20.247,00 |
| 04 Apr 2024 | 16,38 | -0,320 | -1,90% | 16,68 | 17,03 | 16,08 | 16.632,00 |
| 03 Apr 2024 | 16,70 | -0,430 | -2,51% | 17,10 | 17,23 | 16,22 | 19.506,00 |
| 02 Apr 2024 | 17,13 | -0,590 | -3,33% | 17,78 | 17,87 | 16,65 | 17.437,00 |
| 01 Apr 2024 | 17,72 | 0,140 | 0,81% | 17,55 | 17,92 | 17,55 | 9.028,00 |
| 31 Mar 2024 | 17,58 | -0,040 | -0,20% | 17,59 | 17,88 | 17,43 | 11.774,00 |
| 30 Mar 2024 | 17,62 | -0,160 | -0,88% | 17,74 | 17,87 | 17,38 | 23.562,00 |
| 29 Mar 2024 | 17,77 | -0,070 | -0,39% | 17,82 | 18,36 | 17,61 | 35.546,00 |
| 28 Mar 2024 | 17,84 | -0,630 | -3,40% | 18,49 | 18,61 | 17,57 | 30.363,00 |
| 27 Mar 2024 | 18,47 | 0,660 | 3,69% | 17,87 | 19,09 | 17,83 | 18.882,00 |
| 26 Mar 2024 | 17,81 | 0,650 | 3,81% | 17,14 | 17,97 | 17,02 | 26.067,00 |
| 25 Mar 2024 | 17,16 | 0,380 | 2,25% | 16,72 | 17,24 | 16,66 | 16.565,00 |
| 24 Mar 2024 | 16,78 | -0,090 | -0,55% | 17,01 | 17,10 | 16,62 | 19.787,00 |
| 23 Mar 2024 | 16,88 | -0,110 | -0,67% | 16,95 | 17,09 | 16,03 | 25.244,00 |
| 22 Mar 2024 | 16,99 | 0,180 | 1,09% | 16,80 | 17,42 | 16,37 | 41.714,00 |
| 21 Mar 2024 | 16,81 | 1,30 | 8,38% | 15,46 | 16,94 | 14,99 | 43.135,00 |
| 20 Mar 2024 | 15,51 | -1,35 | -7,99% | 16,82 | 16,96 | 15,20 | 93.604,00 |
| 19 Mar 2024 | 16,85 | -0,290 | -1,67% | 17,01 | 17,89 | 16,60 | 37.853,00 |
| 18 Mar 2024 | 17,14 | 0,520 | 3,12% | 16,65 | 17,27 | 15,96 | 26.938,00 |
| 17 Mar 2024 | 16,62 | -1,41 | -7,81% | 18,07 | 18,20 | 16,36 | 35.299,00 |
| 16 Mar 2024 | 18,03 | -1,18 | -6,16% | 19,22 | 19,30 | 16,97 | 49.720,00 |
| 15 Mar 2024 | 19,21 | 0,260 | 1,35% | 18,96 | 20,08 | 18,29 | 319.328,00 |
| 14 Mar 2024 | 18,96 | 0,040 | 0,19% | 18,96 | 19,19 | 18,50 | 44.771,00 |
| 13 Mar 2024 | 18,92 | -0,540 | -2,76% | 19,48 | 19,49 | 17,95 | 66.641,00 |
| 12 Mar 2024 | 19,46 | -0,460 | -2,30% | 19,89 | 20,89 | 18,99 | 128.228,00 |
| 11 Mar 2024 | 19,92 | 1,60 | 8,76% | 18,29 | 20,05 | 17,76 | 95.185,00 |
| 10 Mar 2024 | 18,31 | 0,270 | 1,51% | 18,04 | 18,61 | 18,03 | 15.935,00 |
| 09 Mar 2024 | 18,04 | -0,360 | -1,97% | 18,40 | 18,62 | 17,67 | 72.876,00 |
| 08 Mar 2024 | 18,41 | -0,030 | -0,14% | 18,41 | 18,69 | 17,97 | 31.692,00 |
| 07 Mar 2024 | 18,43 | 0,910 | 5,17% | 17,49 | 18,48 | 16,98 | 122.709,00 |
| 06 Mar 2024 | 17,53 | -1,30 | -6,90% | 18,81 | 19,35 | 15,30 | 308.244,00 |
| 05 Mar 2024 | 18,83 | -0,080 | -0,45% | 18,84 | 19,24 | 18,28 | 169.128,00 |
| 04 Mar 2024 | 18,91 | -0,840 | -4,24% | 19,75 | 19,86 | 18,00 | 109.968,00 |
| 03 Mar 2024 | 19,75 | 1,28 | 6,92% | 18,50 | 20,00 | 18,43 | 290.820,00 |
| 02 Mar 2024 | 18,47 | 0,640 | 3,58% | 17,86 | 18,53 | 17,84 | 134.374,00 |
| 01 Mar 2024 | 17,83 | -0,100 | -0,55% | 17,92 | 18,85 | 17,41 | 186.819,00 |
| 29 Feb 2024 | 17,93 | 0,390 | 2,22% | 17,56 | 19,15 | 16,61 | 131.982,00 |
| 28 Feb 2024 | 17,54 | 0,030 | 0,15% | 17,51 | 17,83 | 17,23 | 32.113,00 |
| 27 Feb 2024 | 17,51 | 0,230 | 1,36% | 17,30 | 17,71 | 16,72 | 37.397,00 |
| 26 Feb 2024 | 17,28 | 0,180 | 1,03% | 17,12 | 17,40 | 16,96 | 11.985,00 |
| 25 Feb 2024 | 17,10 | 0,510 | 3,07% | 16,57 | 17,14 | 16,43 | 10.689,00 |
| 24 Feb 2024 | 16,59 | -0,160 | -0,94% | 16,82 | 16,87 | 16,27 | 23.987,00 |
| 23 Feb 2024 | 16,75 | -0,430 | -2,50% | 17,18 | 17,51 | 16,70 | 24.574,00 |
| 22 Feb 2024 | 17,18 | -0,670 | -3,77% | 17,83 | 17,84 | 16,67 | 30.372,00 |
| 21 Feb 2024 | 17,85 | -0,540 | -2,93% | 18,40 | 18,44 | 17,09 | 51.824,00 |
| 20 Feb 2024 | 18,39 | -0,250 | -1,32% | 18,64 | 18,75 | 18,26 | 33.771,00 |
| 19 Feb 2024 | 18,64 | 0,040 | 0,20% | 18,60 | 18,89 | 18,34 | 54.139,00 |
| 18 Feb 2024 | 18,60 | 0,440 | 2,42% | 18,16 | 18,80 | 17,85 | 39.157,00 |
| 17 Feb 2024 | 18,16 | -0,360 | -1,92% | 18,53 | 18,87 | 17,78 | 26.652,00 |
| 16 Feb 2024 | 18,52 | -0,370 | -1,96% | 18,92 | 19,11 | 18,28 | 96.305,00 |
| 15 Feb 2024 | 18,89 | 0,360 | 1,92% | 18,56 | 19,09 | 18,42 | 83.817,00 |
| 14 Feb 2024 | 18,53 | -0,480 | -2,53% | 19,01 | 19,10 | 18,24 | 193.488,00 |
| 13 Feb 2024 | 19,01 | 0,450 | 2,41% | 18,61 | 19,32 | 18,29 | 105.061,00 |
| 12 Feb 2024 | 18,57 | 1,01 | 5,73% | 17,66 | 19,07 | 17,46 | 131.452,00 |
| 11 Feb 2024 | 17,56 | 0,460 | 2,68% | 17,11 | 17,56 | 16,68 | 59.508,00 |
| 10 Feb 2024 | 17,10 | 0,200 | 1,17% | 16,92 | 17,27 | 16,77 | 65.384,00 |
| 09 Feb 2024 | 16,90 | -0,600 | -3,41% | 17,46 | 17,85 | 16,70 | 81.719,00 |
| 08 Feb 2024 | 17,50 | 0,500 | 2,94% | 16,99 | 17,68 | 16,77 | 128.565,00 |
| 07 Feb 2024 | 17,00 | -0,820 | -4,60% | 17,81 | 17,96 | 16,95 | 121.680,00 |
| 06 Feb 2024 | 17,82 | 0,970 | 5,75% | 16,84 | 18,46 | 16,52 | 195.799,00 |
| 05 Feb 2024 | 16,85 | 0,550 | 3,34% | 16,35 | 17,33 | 16,26 | 58.162,00 |
| 04 Feb 2024 | 16,30 | -0,170 | -1,03% | 16,50 | 16,80 | 16,22 | 54.051,00 |
|
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 |
