Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 15 Mag 2024 | 21,86 | -0,310 | -1,40% | 22,19 | 22,53 | 21,86 | 522,00 |
| 14 Mag 2024 | 22,17 | -0,190 | -0,85% | 22,24 | 22,64 | 21,54 | 1.862,00 |
| 13 Mag 2024 | 22,36 | -0,120 | -0,53% | 22,50 | 22,92 | 22,36 | 404,00 |
| 12 Mag 2024 | 22,48 | -0,410 | -1,79% | 22,92 | 22,99 | 22,48 | 728,00 |
| 11 Mag 2024 | 22,89 | -0,550 | -2,35% | 23,46 | 24,04 | 22,72 | 1.466,00 |
| 10 Mag 2024 | 23,44 | -0,030 | -0,13% | 23,34 | 23,81 | 22,90 | 1.247,00 |
| 09 Mag 2024 | 23,47 | 0,980 | 4,36% | 22,49 | 23,60 | 22,26 | 6.236,00 |
| 08 Mag 2024 | 22,49 | -0,430 | -1,88% | 22,93 | 23,21 | 22,41 | 2.754,00 |
| 07 Mag 2024 | 22,92 | -0,030 | -0,13% | 23,25 | 23,92 | 22,86 | 3.067,00 |
| 06 Mag 2024 | 22,95 | -0,220 | -0,95% | 23,25 | 23,32 | 22,74 | 1.564,00 |
| 05 Mag 2024 | 23,17 | -0,010 | -0,04% | 23,12 | 23,45 | 23,01 | 1.428,00 |
| 04 Mag 2024 | 23,18 | 0,230 | 1,00% | 22,82 | 23,69 | 22,29 | 2.093,00 |
| 03 Mag 2024 | 22,95 | 0,650 | 2,91% | 22,22 | 23,06 | 21,57 | 2.304,00 |
| 02 Mag 2024 | 22,30 | 0,880 | 4,11% | 21,34 | 22,30 | 20,22 | 2.987,00 |
| 01 Mag 2024 | 21,42 | -0,930 | -4,16% | 22,30 | 22,48 | 20,56 | 7.372,00 |
| 30 Apr 2024 | 22,35 | -0,180 | -0,80% | 22,49 | 22,71 | 21,84 | 1.143,00 |
| 29 Apr 2024 | 22,53 | -0,670 | -2,89% | 23,28 | 23,58 | 22,53 | 978,00 |
| 28 Apr 2024 | 23,20 | 0,310 | 1,35% | 22,95 | 23,20 | 22,33 | 1.359,00 |
| 27 Apr 2024 | 22,89 | -0,480 | -2,05% | 23,34 | 23,36 | 22,61 | 1.440,00 |
| 26 Apr 2024 | 23,37 | 0,550 | 2,41% | 22,92 | 23,58 | 22,35 | 1.994,00 |
| 25 Apr 2024 | 22,82 | -1,11 | -4,64% | 24,02 | 24,43 | 22,59 | 2.100,00 |
| 24 Apr 2024 | 23,93 | -0,350 | -1,44% | 24,26 | 24,99 | 23,66 | 6.818,00 |
| 23 Apr 2024 | 24,28 | 1,62 | 7,15% | 22,82 | 24,50 | 22,66 | 5.855,00 |
| 22 Apr 2024 | 22,66 | -0,560 | -2,41% | 23,16 | 23,91 | 22,46 | 1.372,00 |
| 21 Apr 2024 | 23,22 | 0,920 | 4,13% | 22,30 | 23,40 | 21,99 | 1.320,00 |
| 20 Apr 2024 | 22,30 | 0,240 | 1,09% | 21,88 | 22,86 | 20,27 | 2.473,00 |
| 19 Apr 2024 | 22,06 | 1,04 | 4,95% | 21,06 | 22,15 | 20,50 | 3.674,00 |
| 18 Apr 2024 | 21,02 | -0,390 | -1,82% | 21,37 | 21,56 | 20,10 | 3.545,00 |
| 17 Apr 2024 | 21,41 | 0,160 | 0,75% | 21,15 | 21,69 | 20,38 | 2.176,00 |
| 16 Apr 2024 | 21,25 | -0,750 | -3,41% | 21,92 | 22,93 | 20,55 | 1.911,00 |
| 15 Apr 2024 | 22,00 | 1,24 | 5,97% | 21,00 | 22,12 | 19,92 | 4.372,00 |
| 14 Apr 2024 | 20,76 | -2,72 | -11,58% | 23,37 | 24,41 | 19,51 | 11.174,00 |
| 13 Apr 2024 | 23,48 | -3,06 | -11,53% | 26,55 | 26,97 | 22,50 | 12.994,00 |
| 12 Apr 2024 | 26,54 | -0,490 | -1,81% | 27,05 | 27,22 | 26,37 | 1.839,00 |
| 11 Apr 2024 | 27,03 | -0,640 | -2,31% | 27,58 | 27,70 | 26,14 | 1.976,00 |
| 10 Apr 2024 | 27,67 | -0,860 | -3,01% | 28,58 | 28,78 | 27,53 | 1.798,00 |
| 09 Apr 2024 | 28,53 | 0,710 | 2,55% | 27,93 | 28,69 | 27,37 | 1.430,00 |
| 08 Apr 2024 | 27,82 | 0,050 | 0,18% | 27,52 | 28,12 | 27,44 | 258,00 |
| 07 Apr 2024 | 27,77 | 0,470 | 1,72% | 27,28 | 27,77 | 27,21 | 751,00 |
| 06 Apr 2024 | 27,30 | -0,340 | -1,23% | 27,63 | 27,69 | 26,53 | 2.536,00 |
| 05 Apr 2024 | 27,64 | 0,380 | 1,39% | 27,25 | 28,19 | 26,85 | 1.231,00 |
| 04 Apr 2024 | 27,26 | -0,480 | -1,73% | 27,68 | 28,37 | 26,77 | 2.077,00 |
| 03 Apr 2024 | 27,74 | -1,30 | -4,48% | 28,81 | 28,81 | 27,03 | 4.120,00 |
| 02 Apr 2024 | 29,04 | -1,45 | -4,76% | 30,47 | 30,55 | 28,00 | 1.833,00 |
| 01 Apr 2024 | 30,49 | 0,360 | 1,19% | 30,07 | 30,66 | 30,07 | 554,00 |
| 31 Mar 2024 | 30,13 | -0,670 | -2,18% | 30,67 | 30,78 | 29,81 | 712,00 |
| 30 Mar 2024 | 30,80 | 0,020 | 0,06% | 30,62 | 31,45 | 30,02 | 1.767,00 |
| 29 Mar 2024 | 30,78 | -0,130 | -0,42% | 31,17 | 31,69 | 30,35 | 1.804,00 |
| 28 Mar 2024 | 30,91 | -0,730 | -2,31% | 31,56 | 31,95 | 29,78 | 1.613,00 |
| 27 Mar 2024 | 31,64 | 1,25 | 4,11% | 30,38 | 31,88 | 30,38 | 10.842,00 |
| 26 Mar 2024 | 30,39 | 0,610 | 2,05% | 29,75 | 30,66 | 29,59 | 1.786,00 |
| 25 Mar 2024 | 29,78 | 0,960 | 3,33% | 28,74 | 29,87 | 28,63 | 1.095,00 |
| 24 Mar 2024 | 28,82 | 0,150 | 0,52% | 28,53 | 29,40 | 28,26 | 1.245,00 |
| 23 Mar 2024 | 28,67 | -0,720 | -2,45% | 29,31 | 29,63 | 27,85 | 3.844,00 |
| 22 Mar 2024 | 29,39 | 1,01 | 3,56% | 28,43 | 29,84 | 28,32 | 2.518,00 |
| 21 Mar 2024 | 28,38 | 3,41 | 13,66% | 25,03 | 28,48 | 24,33 | 7.457,00 |
| 20 Mar 2024 | 24,97 | -2,61 | -9,46% | 27,50 | 27,77 | 24,38 | 7.302,00 |
| 19 Mar 2024 | 27,58 | -1,54 | -5,29% | 28,82 | 29,47 | 26,62 | 37.946,00 |
| 18 Mar 2024 | 29,12 | 0,060 | 0,21% | 29,14 | 29,85 | 27,27 | 10.399,00 |
| 17 Mar 2024 | 29,06 | -2,42 | -7,69% | 31,43 | 32,15 | 28,30 | 3.282,00 |
| 16 Mar 2024 | 31,48 | -2,71 | -7,93% | 34,22 | 35,02 | 29,13 | 3.826,00 |
| 15 Mar 2024 | 34,19 | -0,740 | -2,12% | 34,93 | 35,51 | 31,87 | 2.741,00 |
| 14 Mar 2024 | 34,93 | 0,830 | 2,43% | 34,19 | 35,62 | 33,12 | 2.787,00 |
| 13 Mar 2024 | 34,10 | -0,840 | -2,40% | 34,88 | 35,13 | 31,31 | 8.203,00 |
| 12 Mar 2024 | 34,94 | 1,26 | 3,74% | 33,85 | 35,15 | 31,04 | 4.633,00 |
| 11 Mar 2024 | 33,68 | -0,580 | -1,69% | 34,35 | 34,90 | 32,20 | 2.714,00 |
| 10 Mar 2024 | 34,26 | -0,460 | -1,32% | 34,69 | 35,59 | 33,86 | 3.159,00 |
| 09 Mar 2024 | 34,72 | 0,540 | 1,58% | 34,14 | 34,99 | 32,38 | 4.019,00 |
| 08 Mar 2024 | 34,18 | 1,15 | 3,48% | 32,97 | 34,52 | 32,68 | 2.968,00 |
| 07 Mar 2024 | 33,03 | 2,74 | 9,05% | 30,30 | 33,04 | 29,12 | 5.973,00 |
| 06 Mar 2024 | 30,29 | -2,51 | -7,65% | 32,70 | 34,97 | 26,74 | 12.361,00 |
| 05 Mar 2024 | 32,80 | 1,20 | 3,80% | 31,64 | 33,21 | 30,83 | 4.288,00 |
| 04 Mar 2024 | 31,60 | -1,62 | -4,88% | 33,17 | 33,26 | 29,73 | 5.093,00 |
| 03 Mar 2024 | 33,22 | 3,64 | 12,31% | 29,57 | 33,22 | 29,32 | 7.700,00 |
| 02 Mar 2024 | 29,58 | 1,62 | 5,79% | 27,94 | 29,68 | 27,94 | 1.617,00 |
| 01 Mar 2024 | 27,96 | -0,620 | -2,17% | 28,36 | 30,35 | 27,11 | 5.283,00 |
| 29 Feb 2024 | 28,58 | -0,130 | -0,45% | 28,78 | 29,66 | 26,03 | 5.759,00 |
| 28 Feb 2024 | 28,71 | 0,600 | 2,13% | 28,12 | 29,96 | 28,04 | 5.114,00 |
| 27 Feb 2024 | 28,11 | 0,400 | 1,44% | 27,74 | 28,94 | 27,70 | 4.180,00 |
| 26 Feb 2024 | 27,71 | -0,450 | -1,60% | 28,00 | 28,28 | 27,40 | 2.487,00 |
| 25 Feb 2024 | 28,16 | 1,21 | 4,49% | 26,93 | 28,84 | 26,85 | 4.533,00 |
| 24 Feb 2024 | 26,95 | 0,200 | 0,75% | 26,74 | 27,88 | 26,17 | 6.299,00 |
| 23 Feb 2024 | 26,75 | 2,25 | 9,18% | 24,38 | 30,20 | 23,74 | 38.512,00 |
| 22 Feb 2024 | 24,50 | -0,340 | -1,37% | 24,76 | 25,12 | 23,47 | 2.171,00 |
| 21 Feb 2024 | 24,84 | -1,98 | -7,38% | 27,00 | 27,36 | 23,30 | 52.399,00 |
| 20 Feb 2024 | 26,82 | 1,22 | 4,77% | 25,60 | 27,23 | 25,22 | 19.311,00 |
| 19 Feb 2024 | 25,60 | 0,530 | 2,11% | 25,08 | 27,54 | 24,80 | 62.616,00 |
| 18 Feb 2024 | 25,07 | 2,40 | 10,59% | 22,64 | 25,77 | 22,51 | 36.468,00 |
| 17 Feb 2024 | 22,67 | 0,420 | 1,89% | 22,33 | 22,89 | 22,00 | 2.167,00 |
| 16 Feb 2024 | 22,25 | 0,960 | 4,51% | 21,31 | 22,37 | 21,18 | 2.508,00 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
