Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 15 Giu 2024 | 24,33 | 5,58 | 29,76% | 18,79 | 35,75 | 18,59 | 19.492,00 |
| 14 Giu 2024 | 18,75 | -0,640 | -3,30% | 19,49 | 19,49 | 18,65 | 359,00 |
| 13 Giu 2024 | 19,39 | 0,570 | 3,03% | 18,84 | 19,74 | 18,60 | 276,00 |
| 12 Giu 2024 | 18,82 | -0,370 | -1,93% | 19,29 | 19,29 | 18,21 | 401,00 |
| 11 Giu 2024 | 19,19 | -0,750 | -3,76% | 20,03 | 20,19 | 19,18 | 257,00 |
| 10 Giu 2024 | 19,94 | 0,230 | 1,17% | 19,78 | 20,02 | 19,57 | 162,00 |
| 09 Giu 2024 | 19,71 | -1,24 | -5,92% | 20,91 | 20,97 | 19,71 | 290,00 |
| 08 Giu 2024 | 20,95 | -1,72 | -7,59% | 22,53 | 22,79 | 20,64 | 946,00 |
| 07 Giu 2024 | 22,67 | 0,990 | 4,57% | 21,96 | 23,01 | 21,84 | 1.157,00 |
| 06 Giu 2024 | 21,68 | 1,15 | 5,60% | 20,64 | 22,14 | 20,64 | 491,00 |
| 05 Giu 2024 | 20,53 | 0,220 | 1,08% | 20,25 | 20,77 | 20,00 | 894,00 |
| 04 Giu 2024 | 20,31 | -0,320 | -1,55% | 20,54 | 20,86 | 20,14 | 474,00 |
| 03 Giu 2024 | 20,63 | -0,100 | -0,48% | 20,72 | 20,72 | 19,98 | 1.051,00 |
| 02 Giu 2024 | 20,73 | -1,17 | -5,34% | 21,90 | 21,91 | 20,55 | 832,00 |
| 01 Giu 2024 | 21,90 | 0,280 | 1,30% | 21,66 | 22,33 | 21,36 | 921,00 |
| 31 Mag 2024 | 21,62 | -0,720 | -3,22% | 22,24 | 22,49 | 21,62 | 396,00 |
| 30 Mag 2024 | 22,34 | -0,770 | -3,33% | 23,00 | 23,62 | 22,34 | 294,00 |
| 29 Mag 2024 | 23,11 | -0,830 | -3,47% | 23,74 | 23,90 | 22,63 | 327,00 |
| 28 Mag 2024 | 23,94 | 0,540 | 2,31% | 23,30 | 24,06 | 23,30 | 1.258,00 |
| 27 Mag 2024 | 23,40 | 0,310 | 1,34% | 22,93 | 23,62 | 22,61 | 1.769,00 |
| 26 Mag 2024 | 23,09 | 0,220 | 0,96% | 22,83 | 23,68 | 22,73 | 816,00 |
| 25 Mag 2024 | 22,87 | 0,750 | 3,39% | 21,82 | 22,96 | 21,41 | 572,00 |
| 24 Mag 2024 | 22,12 | 0,630 | 2,93% | 21,60 | 22,66 | 21,26 | 1.486,00 |
| 23 Mag 2024 | 21,49 | -0,130 | -0,60% | 21,77 | 23,09 | 21,20 | 1.620,00 |
| 22 Mag 2024 | 21,62 | 1,04 | 5,05% | 20,59 | 21,85 | 20,23 | 2.299,00 |
| 21 Mag 2024 | 20,58 | 2,24 | 12,21% | 18,32 | 20,70 | 18,15 | 1.220,00 |
| 20 Mag 2024 | 18,34 | -1,25 | -6,38% | 19,56 | 19,59 | 18,24 | 239,00 |
| 19 Mag 2024 | 19,59 | 0,160 | 0,82% | 19,37 | 19,84 | 19,29 | 332,00 |
| 18 Mag 2024 | 19,43 | -0,120 | -0,61% | 19,72 | 19,86 | 19,10 | 1.146,00 |
| 17 Mag 2024 | 19,55 | -1,32 | -6,32% | 20,76 | 21,07 | 19,34 | 689,00 |
| 16 Mag 2024 | 20,87 | 1,48 | 7,63% | 19,17 | 20,95 | 19,12 | 283,00 |
| 15 Mag 2024 | 19,39 | -0,420 | -2,12% | 19,74 | 19,76 | 19,03 | 120,00 |
| 14 Mag 2024 | 19,81 | -0,070 | -0,35% | 19,92 | 20,32 | 19,21 | 179,00 |
| 13 Mag 2024 | 19,88 | 0,400 | 2,05% | 19,44 | 19,95 | 19,44 | 92,00 |
| 12 Mag 2024 | 19,48 | 0,500 | 2,63% | 19,03 | 19,98 | 18,96 | 191,00 |
| 11 Mag 2024 | 18,98 | -0,880 | -4,43% | 20,02 | 20,26 | 18,83 | 674,00 |
| 10 Mag 2024 | 19,86 | -0,280 | -1,39% | 20,11 | 20,48 | 19,55 | 560,00 |
| 09 Mag 2024 | 20,14 | -0,320 | -1,56% | 20,34 | 22,17 | 20,08 | 489,00 |
| 08 Mag 2024 | 20,46 | -0,070 | -0,34% | 20,51 | 20,84 | 20,23 | 241,00 |
| 07 Mag 2024 | 20,53 | -0,440 | -2,10% | 20,93 | 21,53 | 20,36 | 261,00 |
| 06 Mag 2024 | 20,97 | 0,340 | 1,65% | 20,75 | 21,78 | 20,17 | 758,00 |
| 05 Mag 2024 | 20,63 | -1,29 | -5,89% | 21,73 | 22,07 | 20,52 | 314,00 |
| 04 Mag 2024 | 21,92 | 2,13 | 10,76% | 19,75 | 21,94 | 19,74 | 691,00 |
| 03 Mag 2024 | 19,79 | 0,580 | 3,02% | 18,96 | 19,97 | 18,61 | 262,00 |
| 02 Mag 2024 | 19,21 | -0,100 | -0,52% | 19,36 | 19,41 | 17,65 | 973,00 |
| 01 Mag 2024 | 19,31 | -2,14 | -9,98% | 21,81 | 21,81 | 18,98 | 510,00 |
| 30 Apr 2024 | 21,45 | -0,270 | -1,24% | 21,72 | 21,74 | 21,02 | 4.139,00 |
| 29 Apr 2024 | 21,72 | -0,190 | -0,87% | 22,16 | 22,53 | 21,72 | 149,00 |
| 28 Apr 2024 | 21,91 | 0,740 | 3,50% | 21,14 | 21,95 | 20,67 | 404,00 |
| 27 Apr 2024 | 21,17 | -0,670 | -3,07% | 21,45 | 21,65 | 20,93 | 310,00 |
| 26 Apr 2024 | 21,84 | -0,290 | -1,31% | 22,36 | 22,53 | 21,45 | 452,00 |
| 25 Apr 2024 | 22,13 | -1,78 | -7,44% | 23,94 | 24,55 | 22,13 | 596,00 |
| 24 Apr 2024 | 23,91 | 0,470 | 2,01% | 23,62 | 24,11 | 23,34 | 1.272,00 |
| 23 Apr 2024 | 23,44 | 0,290 | 1,25% | 23,38 | 23,98 | 23,04 | 264,00 |
| 22 Apr 2024 | 23,15 | -0,060 | -0,26% | 22,97 | 23,28 | 22,67 | 475,00 |
| 21 Apr 2024 | 23,21 | 1,93 | 9,07% | 21,42 | 23,38 | 21,13 | 715,00 |
| 20 Apr 2024 | 21,28 | 0,710 | 3,45% | 20,42 | 22,05 | 19,31 | 694,00 |
| 19 Apr 2024 | 20,57 | 0,840 | 4,26% | 19,49 | 20,64 | 19,49 | 333,00 |
| 18 Apr 2024 | 19,73 | -1,10 | -5,28% | 20,89 | 20,89 | 19,16 | 611,00 |
| 17 Apr 2024 | 20,83 | 0,400 | 1,96% | 20,24 | 20,91 | 19,56 | 492,00 |
| 16 Apr 2024 | 20,43 | -1,20 | -5,55% | 21,50 | 22,18 | 19,90 | 758,00 |
| 15 Apr 2024 | 21,63 | 2,02 | 10,30% | 19,50 | 22,61 | 18,80 | 1.187,00 |
| 14 Apr 2024 | 19,61 | -2,82 | -12,57% | 22,27 | 22,62 | 18,25 | 1.732,00 |
| 13 Apr 2024 | 22,43 | -4,32 | -16,15% | 26,88 | 27,08 | 20,26 | 1.258,00 |
| 12 Apr 2024 | 26,75 | -1,37 | -4,87% | 28,23 | 28,53 | 26,48 | 671,00 |
| 11 Apr 2024 | 28,12 | -0,110 | -0,39% | 28,08 | 28,39 | 26,80 | 721,00 |
| 10 Apr 2024 | 28,23 | -2,77 | -8,94% | 30,88 | 31,26 | 27,90 | 1.263,00 |
| 09 Apr 2024 | 31,00 | 1,92 | 6,60% | 29,27 | 31,72 | 28,69 | 1.694,00 |
| 08 Apr 2024 | 29,08 | 1,46 | 5,29% | 27,60 | 29,08 | 27,56 | 2.656,00 |
| 07 Apr 2024 | 27,62 | 0,240 | 0,88% | 27,37 | 27,68 | 27,12 | 193,00 |
| 06 Apr 2024 | 27,38 | 0,100 | 0,37% | 27,19 | 27,80 | 26,12 | 709,00 |
| 05 Apr 2024 | 27,28 | -0,480 | -1,73% | 27,84 | 28,35 | 26,89 | 620,00 |
| 04 Apr 2024 | 27,76 | 0,160 | 0,58% | 27,54 | 28,52 | 26,72 | 565,00 |
| 03 Apr 2024 | 27,60 | -4,09 | -12,91% | 31,64 | 31,72 | 27,49 | 742,00 |
| 02 Apr 2024 | 31,69 | 1,61 | 5,35% | 30,19 | 32,87 | 28,50 | 9.802,00 |
| 01 Apr 2024 | 30,08 | 1,13 | 3,90% | 28,87 | 30,50 | 28,75 | 19.094,00 |
| 31 Mar 2024 | 28,95 | -1,30 | -4,30% | 30,30 | 30,30 | 28,87 | 4.535,00 |
| 30 Mar 2024 | 30,25 | -1,95 | -6,06% | 32,25 | 32,25 | 30,03 | 3.021,00 |
| 29 Mar 2024 | 32,20 | 0,620 | 1,96% | 31,65 | 32,73 | 31,34 | 3.500,00 |
| 28 Mar 2024 | 31,58 | -0,320 | -1,00% | 31,87 | 32,68 | 31,17 | 612,00 |
| 27 Mar 2024 | 31,90 | -0,760 | -2,33% | 32,76 | 33,41 | 31,13 | 522,00 |
| 26 Mar 2024 | 32,66 | 1,02 | 3,22% | 31,70 | 34,05 | 31,50 | 1.959,00 |
| 25 Mar 2024 | 31,64 | 0,970 | 3,16% | 30,82 | 31,71 | 30,28 | 464,00 |
| 24 Mar 2024 | 30,67 | 0,00 | 0,00% | 30,95 | 31,68 | 30,65 | 874,00 |
| 23 Mar 2024 | 30,67 | -1,43 | -4,45% | 32,06 | 32,29 | 29,88 | 895,00 |
| 22 Mar 2024 | 32,10 | 3,17 | 10,96% | 28,93 | 32,85 | 28,44 | 2.133,00 |
| 21 Mar 2024 | 28,93 | 2,08 | 7,75% | 26,91 | 29,25 | 25,68 | 1.197,00 |
| 20 Mar 2024 | 26,85 | -2,82 | -9,50% | 29,92 | 30,66 | 26,02 | 1.229,00 |
| 19 Mar 2024 | 29,67 | 0,490 | 1,68% | 29,24 | 30,00 | 27,60 | 1.264,00 |
| 18 Mar 2024 | 29,18 | 0,040 | 0,14% | 29,21 | 30,12 | 27,79 | 2.152,00 |
| 17 Mar 2024 | 29,14 | -2,75 | -8,62% | 31,84 | 32,64 | 28,63 | 947,00 |
|
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 |
