Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mag 2024 | 12,17 | 0,150 | 1,24% | 12,02 | 12,34 | 11,83 | 124.514,00 |
| 09 Mag 2024 | 12,02 | -0,450 | -3,57% | 12,41 | 12,50 | 12,02 | 132.407,00 |
| 08 Mag 2024 | 12,47 | -0,380 | -2,96% | 12,80 | 13,06 | 12,39 | 156.274,00 |
| 07 Mag 2024 | 12,85 | -0,150 | -1,15% | 12,99 | 13,95 | 12,84 | 171.822,00 |
| 06 Mag 2024 | 13,00 | -0,170 | -1,28% | 13,18 | 13,25 | 12,82 | 187.601,00 |
| 05 Mag 2024 | 13,16 | -0,450 | -3,30% | 13,62 | 13,62 | 13,08 | 222.484,00 |
| 04 Mag 2024 | 13,61 | 0,100 | 0,77% | 13,51 | 13,96 | 12,97 | 179.399,00 |
| 03 Mag 2024 | 13,51 | 0,270 | 2,07% | 13,23 | 13,65 | 12,96 | 143.142,00 |
| 02 Mag 2024 | 13,24 | 0,330 | 2,53% | 12,90 | 13,33 | 12,18 | 158.869,00 |
| 01 Mag 2024 | 12,91 | -0,550 | -4,07% | 13,40 | 13,61 | 12,43 | 163.277,00 |
| 30 Apr 2024 | 13,46 | -0,080 | -0,61% | 13,62 | 13,83 | 13,18 | 174.490,00 |
| 29 Apr 2024 | 13,54 | 0,230 | 1,74% | 13,29 | 14,10 | 13,29 | 184.922,00 |
| 28 Apr 2024 | 13,31 | 0,290 | 2,21% | 13,09 | 13,44 | 12,74 | 161.418,00 |
| 27 Apr 2024 | 13,02 | -0,810 | -5,88% | 13,77 | 13,85 | 13,01 | 162.529,00 |
| 26 Apr 2024 | 13,83 | 0,130 | 0,95% | 13,69 | 14,06 | 13,36 | 180.859,00 |
| 25 Apr 2024 | 13,70 | -0,780 | -5,40% | 14,49 | 14,92 | 13,55 | 189.881,00 |
| 24 Apr 2024 | 14,49 | -0,610 | -4,02% | 15,07 | 15,24 | 14,45 | 208.159,00 |
| 23 Apr 2024 | 15,09 | -0,020 | -0,12% | 15,11 | 15,58 | 14,78 | 175.389,00 |
| 22 Apr 2024 | 15,11 | -0,360 | -2,32% | 15,54 | 16,32 | 14,91 | 161.191,00 |
| 21 Apr 2024 | 15,47 | 1,41 | 10,04% | 14,06 | 15,63 | 13,88 | 144.584,00 |
| 20 Apr 2024 | 14,06 | 1,30 | 10,16% | 12,74 | 14,43 | 11,84 | 164.655,00 |
| 19 Apr 2024 | 12,76 | 0,890 | 7,50% | 11,83 | 12,90 | 11,56 | 158.841,00 |
| 18 Apr 2024 | 11,87 | -0,370 | -2,99% | 12,19 | 12,49 | 11,44 | 155.815,00 |
| 17 Apr 2024 | 12,24 | -0,120 | -0,97% | 12,33 | 12,52 | 11,58 | 142.882,00 |
| 16 Apr 2024 | 12,36 | -0,510 | -3,99% | 12,81 | 13,73 | 12,08 | 158.536,00 |
| 15 Apr 2024 | 12,87 | 0,450 | 3,64% | 12,29 | 13,04 | 11,78 | 129.281,00 |
| 14 Apr 2024 | 12,42 | -1,52 | -10,92% | 13,85 | 13,90 | 11,10 | 142.405,00 |
| 13 Apr 2024 | 13,94 | -1,59 | -10,23% | 15,48 | 15,81 | 12,88 | 193.661,00 |
| 12 Apr 2024 | 15,53 | -0,410 | -2,56% | 15,93 | 16,32 | 15,37 | 164.460,00 |
| 11 Apr 2024 | 15,94 | -0,120 | -0,72% | 15,99 | 16,21 | 15,25 | 165.862,00 |
| 10 Apr 2024 | 16,05 | -1,76 | -9,88% | 17,79 | 17,87 | 15,96 | 162.325,00 |
| 09 Apr 2024 | 17,81 | 0,690 | 4,02% | 17,09 | 18,04 | 16,82 | 164.095,00 |
| 08 Apr 2024 | 17,12 | 0,070 | 0,40% | 17,02 | 17,47 | 16,96 | 160.253,00 |
| 07 Apr 2024 | 17,06 | 0,200 | 1,18% | 16,76 | 17,20 | 16,74 | 123.135,00 |
| 06 Apr 2024 | 16,86 | -0,970 | -5,44% | 17,84 | 17,96 | 16,66 | 138.504,00 |
| 05 Apr 2024 | 17,83 | -0,070 | -0,37% | 17,84 | 18,38 | 17,46 | 151.771,00 |
| 04 Apr 2024 | 17,89 | -0,010 | -0,07% | 17,83 | 19,03 | 17,47 | 137.920,00 |
| 03 Apr 2024 | 17,91 | -0,170 | -0,95% | 17,99 | 18,48 | 16,60 | 153.738,00 |
| 02 Apr 2024 | 18,08 | -0,710 | -3,76% | 18,70 | 19,24 | 17,50 | 121.603,00 |
| 01 Apr 2024 | 18,78 | 0,960 | 5,37% | 17,79 | 18,99 | 17,60 | 146.052,00 |
| 31 Mar 2024 | 17,83 | 0,620 | 3,61% | 17,25 | 18,55 | 17,16 | 115.819,00 |
| 30 Mar 2024 | 17,20 | -0,760 | -4,24% | 17,94 | 18,58 | 16,98 | 111.618,00 |
| 29 Mar 2024 | 17,97 | -0,360 | -1,94% | 18,63 | 18,80 | 17,42 | 129.585,00 |
| 28 Mar 2024 | 18,32 | -0,720 | -3,80% | 19,16 | 20,85 | 18,20 | 127.693,00 |
| 27 Mar 2024 | 19,04 | 1,67 | 9,61% | 17,64 | 20,13 | 17,31 | 184.179,00 |
| 26 Mar 2024 | 17,38 | 2,27 | 15,03% | 15,20 | 17,72 | 15,16 | 195.304,00 |
| 25 Mar 2024 | 15,11 | 1,61 | 11,93% | 13,58 | 15,27 | 13,52 | 251.156,00 |
| 24 Mar 2024 | 13,50 | 0,110 | 0,81% | 13,27 | 13,79 | 12,84 | 232.571,00 |
| 23 Mar 2024 | 13,39 | 0,600 | 4,66% | 12,70 | 13,91 | 12,54 | 258.599,00 |
| 22 Mar 2024 | 12,79 | 0,870 | 7,33% | 11,88 | 13,06 | 11,64 | 247.569,00 |
| 21 Mar 2024 | 11,92 | 0,920 | 8,38% | 10,93 | 11,96 | 10,58 | 235.275,00 |
| 20 Mar 2024 | 11,00 | -1,37 | -11,06% | 12,40 | 12,59 | 10,77 | 189.706,00 |
| 19 Mar 2024 | 12,36 | -0,220 | -1,76% | 12,52 | 12,78 | 11,87 | 246.922,00 |
| 18 Mar 2024 | 12,59 | 0,330 | 2,68% | 12,36 | 12,76 | 11,70 | 216.951,00 |
| 17 Mar 2024 | 12,26 | -0,590 | -4,59% | 12,83 | 13,25 | 12,02 | 196.864,00 |
| 16 Mar 2024 | 12,85 | -1,62 | -11,22% | 13,96 | 14,09 | 12,34 | 218.893,00 |
| 15 Mar 2024 | 14,47 | 0,00 | 0,00% | 14,47 | 14,47 | 14,47 | 0,00 |
| 14 Mar 2024 | 14,47 | -0,140 | -0,99% | 14,68 | 14,87 | 14,08 | 184.322,00 |
| 13 Mar 2024 | 14,62 | -0,370 | -2,45% | 15,21 | 15,29 | 13,82 | 127.087,00 |
| 12 Mar 2024 | 14,98 | 0,900 | 6,38% | 14,18 | 15,31 | 13,56 | 153.976,00 |
| 11 Mar 2024 | 14,08 | -0,650 | -4,43% | 14,72 | 14,81 | 13,78 | 170.292,00 |
| 10 Mar 2024 | 14,74 | 0,090 | 0,64% | 14,64 | 15,31 | 14,50 | 115.884,00 |
| 09 Mar 2024 | 14,64 | -0,300 | -2,03% | 14,99 | 15,14 | 14,10 | 175.027,00 |
| 08 Mar 2024 | 14,95 | -0,270 | -1,79% | 15,55 | 15,63 | 14,39 | 136.055,00 |
| 07 Mar 2024 | 15,22 | 1,16 | 8,27% | 13,93 | 15,33 | 13,67 | 119.820,00 |
| 06 Mar 2024 | 14,06 | 0,670 | 4,99% | 13,43 | 16,80 | 12,59 | 113.244,00 |
| 05 Mar 2024 | 13,39 | 0,250 | 1,90% | 13,11 | 13,64 | 12,81 | 140.340,00 |
| 04 Mar 2024 | 13,14 | -0,130 | -1,01% | 13,21 | 13,66 | 12,90 | 138.477,00 |
| 03 Mar 2024 | 13,27 | 0,310 | 2,37% | 12,96 | 13,59 | 12,78 | 136.234,00 |
| 02 Mar 2024 | 12,97 | 0,360 | 2,86% | 12,60 | 12,99 | 12,59 | 184.734,00 |
| 01 Mar 2024 | 12,61 | -0,010 | -0,07% | 12,60 | 13,47 | 12,39 | 160.015,00 |
| 29 Feb 2024 | 12,61 | -0,410 | -3,16% | 13,02 | 13,39 | 12,09 | 182.403,00 |
| 28 Feb 2024 | 13,03 | 0,100 | 0,78% | 12,94 | 13,25 | 12,74 | 173.409,00 |
| 27 Feb 2024 | 12,93 | 0,450 | 3,59% | 12,48 | 12,99 | 12,12 | 170.399,00 |
| 26 Feb 2024 | 12,48 | -0,030 | -0,26% | 12,50 | 12,63 | 12,31 | 202.030,00 |
| 25 Feb 2024 | 12,51 | 0,150 | 1,18% | 12,40 | 12,65 | 12,03 | 244.874,00 |
| 24 Feb 2024 | 12,36 | -0,380 | -3,00% | 12,79 | 12,94 | 12,12 | 188.334,00 |
| 23 Feb 2024 | 12,75 | -0,440 | -3,34% | 13,14 | 13,30 | 12,72 | 215.091,00 |
| 22 Feb 2024 | 13,19 | -0,570 | -4,16% | 13,73 | 13,77 | 12,64 | 217.219,00 |
| 21 Feb 2024 | 13,76 | -0,730 | -5,05% | 14,58 | 14,66 | 13,16 | 209.495,00 |
| 20 Feb 2024 | 14,49 | 0,900 | 6,60% | 13,63 | 14,83 | 13,53 | 170.517,00 |
| 19 Feb 2024 | 13,59 | 0,410 | 3,13% | 13,18 | 13,93 | 13,18 | 166.508,00 |
| 18 Feb 2024 | 13,18 | 0,050 | 0,37% | 13,11 | 13,46 | 12,76 | 172.482,00 |
| 17 Feb 2024 | 13,13 | -0,310 | -2,31% | 13,55 | 13,67 | 12,95 | 186.853,00 |
| 16 Feb 2024 | 13,44 | -0,130 | -0,94% | 13,58 | 13,97 | 13,11 | 218.392,00 |
| 15 Feb 2024 | 13,57 | 0,660 | 5,14% | 12,92 | 13,96 | 12,84 | 228.087,00 |
| 14 Feb 2024 | 12,91 | -0,380 | -2,84% | 13,38 | 13,40 | 12,67 | 143.398,00 |
| 13 Feb 2024 | 13,29 | 0,350 | 2,74% | 12,98 | 13,42 | 12,55 | 135.642,00 |
| 12 Feb 2024 | 12,93 | -0,230 | -1,72% | 13,15 | 13,58 | 12,89 | 128.461,00 |
| 11 Feb 2024 | 13,16 | 0,270 | 2,09% | 12,88 | 13,50 | 12,59 | 130.807,00 |
|
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 |
