Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 06 Mag 2024 | 14,36 | 0,040 | 0,31% | 14,33 | 14,65 | 14,13 | 23.473,00 |
| 05 Mag 2024 | 14,32 | 0,200 | 1,39% | 14,11 | 14,48 | 14,00 | 34.004,00 |
| 04 Mag 2024 | 14,12 | 0,520 | 3,86% | 13,58 | 14,20 | 13,47 | 50.387,00 |
| 03 Mag 2024 | 13,60 | 0,250 | 1,91% | 13,34 | 13,76 | 12,93 | 73.305,00 |
| 02 Mag 2024 | 13,34 | 0,190 | 1,44% | 13,12 | 13,49 | 12,42 | 178.434,00 |
| 01 Mag 2024 | 13,15 | -0,920 | -6,52% | 14,06 | 14,19 | 12,78 | 94.436,00 |
| 30 Apr 2024 | 14,07 | 0,280 | 2,00% | 13,81 | 14,17 | 13,73 | 75.471,00 |
| 29 Apr 2024 | 13,80 | -0,460 | -3,24% | 14,24 | 14,42 | 13,74 | 53.179,00 |
| 28 Apr 2024 | 14,26 | -0,230 | -1,56% | 14,48 | 14,51 | 12,63 | 144.608,00 |
| 27 Apr 2024 | 14,48 | -0,120 | -0,82% | 14,58 | 14,92 | 14,36 | 33.775,00 |
| 26 Apr 2024 | 14,60 | 0,060 | 0,42% | 14,53 | 14,88 | 14,36 | 38.271,00 |
| 25 Apr 2024 | 14,54 | -0,650 | -4,30% | 15,19 | 15,63 | 14,36 | 58.323,00 |
| 24 Apr 2024 | 15,20 | -0,260 | -1,71% | 15,45 | 15,58 | 15,11 | 35.571,00 |
| 23 Apr 2024 | 15,46 | 0,380 | 2,51% | 15,11 | 16,04 | 15,03 | 100.753,00 |
| 22 Apr 2024 | 15,08 | 0,120 | 0,81% | 14,94 | 15,18 | 14,56 | 43.425,00 |
| 21 Apr 2024 | 14,96 | 0,950 | 6,81% | 13,95 | 15,04 | 13,78 | 71.527,00 |
| 20 Apr 2024 | 14,01 | 0,120 | 0,84% | 13,87 | 14,13 | 12,75 | 106.511,00 |
| 19 Apr 2024 | 13,89 | 0,720 | 5,50% | 13,14 | 13,98 | 12,83 | 79.899,00 |
| 18 Apr 2024 | 13,17 | -0,330 | -2,48% | 13,47 | 13,61 | 12,73 | 62.058,00 |
| 17 Apr 2024 | 13,50 | -0,080 | -0,62% | 13,55 | 13,82 | 12,82 | 112.115,00 |
| 16 Apr 2024 | 13,58 | -0,530 | -3,73% | 14,12 | 14,67 | 13,25 | 136.580,00 |
| 15 Apr 2024 | 14,11 | 0,710 | 5,30% | 13,31 | 14,26 | 12,92 | 122.203,00 |
| 14 Apr 2024 | 13,40 | -1,76 | -11,59% | 15,15 | 15,39 | 11,96 | 598.465,00 |
| 13 Apr 2024 | 15,16 | -2,41 | -13,72% | 17,56 | 17,86 | 14,00 | 287.697,00 |
| 12 Apr 2024 | 17,57 | 0,140 | 0,81% | 17,43 | 17,62 | 17,01 | 43.383,00 |
| 11 Apr 2024 | 17,43 | 0,070 | 0,39% | 17,34 | 17,56 | 16,82 | 43.037,00 |
| 10 Apr 2024 | 17,36 | -0,750 | -4,15% | 18,11 | 18,17 | 17,25 | 46.027,00 |
| 09 Apr 2024 | 18,11 | 0,200 | 1,09% | 17,92 | 18,66 | 17,55 | 79.859,00 |
| 08 Apr 2024 | 17,91 | 0,350 | 1,98% | 17,57 | 17,97 | 17,52 | 19.348,00 |
| 07 Apr 2024 | 17,57 | 0,190 | 1,09% | 17,31 | 17,67 | 17,27 | 20.089,00 |
| 06 Apr 2024 | 17,38 | -0,400 | -2,24% | 17,78 | 17,78 | 16,86 | 49.476,00 |
| 05 Apr 2024 | 17,77 | 0,030 | 0,19% | 17,67 | 18,26 | 17,42 | 97.741,00 |
| 04 Apr 2024 | 17,74 | -0,230 | -1,28% | 17,95 | 18,33 | 17,40 | 93.767,00 |
| 03 Apr 2024 | 17,97 | -0,410 | -2,25% | 18,38 | 18,48 | 17,40 | 109.449,00 |
| 02 Apr 2024 | 18,38 | -0,730 | -3,84% | 19,16 | 19,27 | 17,87 | 56.805,00 |
| 01 Apr 2024 | 19,12 | 0,170 | 0,89% | 18,95 | 19,35 | 18,89 | 26.807,00 |
| 31 Mar 2024 | 18,95 | -0,060 | -0,30% | 18,98 | 19,30 | 18,81 | 30.083,00 |
| 30 Mar 2024 | 19,01 | -0,150 | -0,80% | 19,12 | 19,29 | 18,73 | 92.631,00 |
| 29 Mar 2024 | 19,16 | -0,130 | -0,67% | 19,28 | 19,80 | 19,05 | 102.268,00 |
| 28 Mar 2024 | 19,29 | -0,740 | -3,71% | 20,02 | 20,17 | 19,00 | 75.270,00 |
| 27 Mar 2024 | 20,03 | 0,680 | 3,50% | 19,38 | 20,73 | 19,35 | 82.082,00 |
| 26 Mar 2024 | 19,35 | 0,830 | 4,49% | 18,52 | 19,48 | 18,39 | 65.624,00 |
| 25 Mar 2024 | 18,52 | 0,390 | 2,15% | 18,07 | 18,62 | 17,99 | 27.162,00 |
| 24 Mar 2024 | 18,13 | -0,100 | -0,52% | 18,36 | 18,46 | 17,91 | 43.901,00 |
| 23 Mar 2024 | 18,23 | -0,210 | -1,15% | 18,43 | 18,58 | 17,35 | 96.502,00 |
| 22 Mar 2024 | 18,44 | 0,070 | 0,38% | 18,41 | 18,90 | 17,89 | 169.854,00 |
| 21 Mar 2024 | 18,37 | 1,52 | 9,00% | 16,80 | 18,50 | 16,28 | 156.394,00 |
| 20 Mar 2024 | 16,85 | -1,48 | -8,10% | 18,30 | 18,45 | 16,50 | 293.792,00 |
| 19 Mar 2024 | 18,34 | -0,320 | -1,73% | 18,65 | 19,47 | 18,05 | 117.513,00 |
| 18 Mar 2024 | 18,66 | 0,550 | 3,06% | 18,10 | 18,80 | 17,39 | 133.939,00 |
| 17 Mar 2024 | 18,11 | -1,53 | -7,81% | 19,64 | 19,81 | 17,81 | 147.538,00 |
| 16 Mar 2024 | 19,64 | -1,25 | -5,98% | 20,88 | 20,97 | 18,49 | 244.078,00 |
| 15 Mar 2024 | 20,89 | 0,120 | 0,60% | 20,76 | 21,95 | 19,88 | 287.767,00 |
| 14 Mar 2024 | 20,76 | 0,090 | 0,44% | 20,69 | 20,96 | 20,24 | 98.687,00 |
| 13 Mar 2024 | 20,67 | -0,620 | -2,91% | 21,28 | 21,34 | 19,70 | 196.359,00 |
| 12 Mar 2024 | 21,29 | -0,460 | -2,13% | 21,95 | 22,85 | 20,78 | 304.188,00 |
| 11 Mar 2024 | 21,76 | 1,73 | 8,62% | 20,02 | 21,95 | 19,44 | 163.058,00 |
| 10 Mar 2024 | 20,03 | 0,290 | 1,47% | 19,74 | 20,35 | 19,72 | 81.671,00 |
| 09 Mar 2024 | 19,74 | -0,400 | -1,98% | 20,13 | 20,40 | 19,27 | 168.160,00 |
| 08 Mar 2024 | 20,14 | 0,030 | 0,17% | 20,09 | 20,41 | 19,62 | 95.842,00 |
| 07 Mar 2024 | 20,10 | 1,09 | 5,71% | 19,03 | 20,15 | 18,42 | 382.839,00 |
| 06 Mar 2024 | 19,02 | -1,42 | -6,95% | 20,44 | 21,04 | 16,86 | 331.849,00 |
| 05 Mar 2024 | 20,44 | -0,070 | -0,36% | 20,52 | 20,89 | 19,86 | 213.094,00 |
| 04 Mar 2024 | 20,51 | -0,900 | -4,22% | 21,42 | 21,54 | 19,43 | 151.038,00 |
| 03 Mar 2024 | 21,42 | 1,37 | 6,82% | 20,06 | 21,70 | 20,00 | 256.638,00 |
| 02 Mar 2024 | 20,05 | 0,760 | 3,96% | 19,29 | 20,10 | 19,28 | 97.633,00 |
| 01 Mar 2024 | 19,28 | -0,160 | -0,82% | 19,44 | 20,45 | 18,83 | 181.265,00 |
| 29 Feb 2024 | 19,44 | 0,400 | 2,09% | 19,03 | 20,60 | 17,87 | 439.246,00 |
| 28 Feb 2024 | 19,05 | -0,070 | -0,37% | 19,11 | 19,36 | 18,69 | 84.939,00 |
| 27 Feb 2024 | 19,12 | 0,410 | 2,19% | 18,72 | 19,27 | 18,16 | 148.775,00 |
| 26 Feb 2024 | 18,71 | 0,180 | 0,98% | 18,53 | 18,84 | 18,38 | 37.150,00 |
| 25 Feb 2024 | 18,53 | 0,560 | 3,12% | 17,94 | 18,56 | 17,76 | 37.544,00 |
| 24 Feb 2024 | 17,97 | -0,130 | -0,72% | 18,10 | 18,26 | 17,60 | 153.247,00 |
| 23 Feb 2024 | 18,10 | -0,500 | -2,68% | 18,60 | 19,00 | 18,08 | 142.724,00 |
| 22 Feb 2024 | 18,59 | -0,710 | -3,65% | 19,29 | 19,29 | 18,00 | 126.685,00 |
| 21 Feb 2024 | 19,30 | -0,540 | -2,71% | 19,83 | 19,88 | 18,47 | 99.042,00 |
| 20 Feb 2024 | 19,84 | -0,260 | -1,28% | 20,12 | 20,23 | 19,66 | 71.584,00 |
| 19 Feb 2024 | 20,10 | 0,050 | 0,26% | 20,06 | 20,37 | 19,78 | 64.132,00 |
| 18 Feb 2024 | 20,04 | 0,470 | 2,40% | 19,58 | 20,27 | 19,24 | 67.377,00 |
| 17 Feb 2024 | 19,57 | -0,370 | -1,83% | 19,96 | 20,31 | 19,17 | 116.095,00 |
| 16 Feb 2024 | 19,94 | -0,330 | -1,65% | 20,28 | 20,53 | 19,66 | 110.799,00 |
| 15 Feb 2024 | 20,27 | 0,430 | 2,14% | 19,88 | 20,43 | 19,73 | 216.292,00 |
| 14 Feb 2024 | 19,85 | -0,640 | -3,13% | 20,48 | 20,58 | 19,53 | 199.928,00 |
| 13 Feb 2024 | 20,49 | 0,360 | 1,78% | 20,15 | 20,84 | 19,74 | 339.897,00 |
| 12 Feb 2024 | 20,13 | 1,12 | 5,91% | 19,09 | 20,68 | 18,87 | 370.881,00 |
| 11 Feb 2024 | 19,01 | 0,510 | 2,77% | 18,46 | 19,01 | 18,00 | 123.215,00 |
| 10 Feb 2024 | 18,50 | 0,280 | 1,52% | 18,21 | 18,62 | 18,00 | 231.966,00 |
| 09 Feb 2024 | 18,22 | -0,630 | -3,33% | 18,81 | 19,25 | 18,00 | 233.725,00 |
| 08 Feb 2024 | 18,85 | 0,550 | 3,00% | 18,29 | 19,08 | 18,06 | 137.917,00 |
| 07 Feb 2024 | 18,30 | -0,830 | -4,36% | 19,14 | 19,30 | 18,20 | 203.985,00 |
|
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 |
