Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 17 Mag 2024 | 19,59 | -0,670 | -3,29% | 20,38 | 20,60 | 19,14 | 15.764,00 |
| 16 Mag 2024 | 20,26 | 3,10 | 18,05% | 17,21 | 20,98 | 16,96 | 17.595,00 |
| 15 Mag 2024 | 17,16 | -0,770 | -4,29% | 17,83 | 18,15 | 15,97 | 10.441,00 |
| 14 Mag 2024 | 17,93 | -0,120 | -0,64% | 17,96 | 18,13 | 16,65 | 13.394,00 |
| 13 Mag 2024 | 18,04 | 0,240 | 1,34% | 17,82 | 18,65 | 17,56 | 17.321,00 |
| 12 Mag 2024 | 17,80 | 0,850 | 5,03% | 16,89 | 18,85 | 16,75 | 20.738,00 |
| 11 Mag 2024 | 16,95 | -0,230 | -1,36% | 17,09 | 20,00 | 16,77 | 31.013,00 |
| 10 Mag 2024 | 17,19 | 3,21 | 22,94% | 13,98 | 17,32 | 13,96 | 14.943,00 |
| 09 Mag 2024 | 13,98 | -1,75 | -11,13% | 15,69 | 15,81 | 13,87 | 7.834,00 |
| 08 Mag 2024 | 15,73 | 0,470 | 3,08% | 15,31 | 16,64 | 15,24 | 11.726,00 |
| 07 Mag 2024 | 15,26 | 0,190 | 1,24% | 15,02 | 16,68 | 14,78 | 12.416,00 |
| 06 Mag 2024 | 15,07 | 1,39 | 10,13% | 13,65 | 15,36 | 13,28 | 17.294,00 |
| 05 Mag 2024 | 13,69 | 0,120 | 0,89% | 13,55 | 13,88 | 13,42 | 1.470,00 |
| 04 Mag 2024 | 13,57 | 0,880 | 6,92% | 12,65 | 14,03 | 12,53 | 6.079,00 |
| 03 Mag 2024 | 12,69 | 0,270 | 2,17% | 12,39 | 12,87 | 12,00 | 2.822,00 |
| 02 Mag 2024 | 12,42 | 0,030 | 0,27% | 12,38 | 12,70 | 11,57 | 4.695,00 |
| 01 Mag 2024 | 12,38 | -1,04 | -7,78% | 13,36 | 13,49 | 12,09 | 5.962,00 |
| 30 Apr 2024 | 13,43 | -0,020 | -0,15% | 13,46 | 13,59 | 12,88 | 2.713,00 |
| 29 Apr 2024 | 13,45 | -0,550 | -3,93% | 14,00 | 14,56 | 13,43 | 3.127,00 |
| 28 Apr 2024 | 14,00 | 0,030 | 0,21% | 14,05 | 14,37 | 13,52 | 4.079,00 |
| 27 Apr 2024 | 13,97 | -0,940 | -6,29% | 14,86 | 14,99 | 13,91 | 4.786,00 |
| 26 Apr 2024 | 14,91 | 0,720 | 5,06% | 14,12 | 15,70 | 13,83 | 7.511,00 |
| 25 Apr 2024 | 14,19 | -1,11 | -7,27% | 15,23 | 15,53 | 14,04 | 7.193,00 |
| 24 Apr 2024 | 15,30 | -0,350 | -2,26% | 15,68 | 16,68 | 15,16 | 9.665,00 |
| 23 Apr 2024 | 15,66 | 0,350 | 2,28% | 15,24 | 15,79 | 14,97 | 6.420,00 |
| 22 Apr 2024 | 15,31 | -0,890 | -5,52% | 15,91 | 16,12 | 14,76 | 11.600,00 |
| 21 Apr 2024 | 16,20 | 3,15 | 24,17% | 12,94 | 16,20 | 12,85 | 10.037,00 |
| 20 Apr 2024 | 13,05 | -0,260 | -1,96% | 13,29 | 13,53 | 12,00 | 17.282,00 |
| 19 Apr 2024 | 13,31 | 1,64 | 14,04% | 11,71 | 14,20 | 11,30 | 11.059,00 |
| 18 Apr 2024 | 11,67 | -0,340 | -2,87% | 12,00 | 12,20 | 10,94 | 3.502,00 |
| 17 Apr 2024 | 12,02 | 0,120 | 0,98% | 11,90 | 12,63 | 11,42 | 4.304,00 |
| 16 Apr 2024 | 11,90 | -0,200 | -1,69% | 12,08 | 13,33 | 11,41 | 12.180,00 |
| 15 Apr 2024 | 12,10 | 1,07 | 9,67% | 10,97 | 12,22 | 10,51 | 12.983,00 |
| 14 Apr 2024 | 11,04 | -1,32 | -10,66% | 12,25 | 12,66 | 9,39 | 11.081,00 |
| 13 Apr 2024 | 12,35 | -3,00 | -19,55% | 15,55 | 15,79 | 11,14 | 7.205,00 |
| 12 Apr 2024 | 15,36 | -0,250 | -1,61% | 15,62 | 16,12 | 15,28 | 2.360,00 |
| 11 Apr 2024 | 15,61 | -0,490 | -3,06% | 16,21 | 16,23 | 14,82 | 3.439,00 |
| 10 Apr 2024 | 16,10 | -1,63 | -9,21% | 17,64 | 17,64 | 16,10 | 3.108,00 |
| 09 Apr 2024 | 17,73 | 0,700 | 4,09% | 17,10 | 17,86 | 16,66 | 4.109,00 |
| 08 Apr 2024 | 17,04 | -0,120 | -0,72% | 17,12 | 17,36 | 16,78 | 3.168,00 |
| 07 Apr 2024 | 17,16 | 0,910 | 5,62% | 16,23 | 17,32 | 16,19 | 4.301,00 |
| 06 Apr 2024 | 16,25 | -0,500 | -2,96% | 16,76 | 16,76 | 15,55 | 5.379,00 |
| 05 Apr 2024 | 16,74 | 0,350 | 2,14% | 16,30 | 17,21 | 15,92 | 2.803,00 |
| 04 Apr 2024 | 16,39 | -0,220 | -1,33% | 16,54 | 17,23 | 15,86 | 3.516,00 |
| 03 Apr 2024 | 16,61 | -1,37 | -7,61% | 17,98 | 18,00 | 16,21 | 13.425,00 |
| 02 Apr 2024 | 17,98 | -0,760 | -4,03% | 18,74 | 19,00 | 17,23 | 8.142,00 |
| 01 Apr 2024 | 18,74 | 0,220 | 1,19% | 18,59 | 18,90 | 18,53 | 3.485,00 |
| 31 Mar 2024 | 18,52 | -0,360 | -1,92% | 18,83 | 19,07 | 18,35 | 3.178,00 |
| 30 Mar 2024 | 18,88 | -0,530 | -2,73% | 19,34 | 19,39 | 18,54 | 5.486,00 |
| 29 Mar 2024 | 19,41 | -0,260 | -1,32% | 19,73 | 19,92 | 18,92 | 5.188,00 |
| 28 Mar 2024 | 19,67 | -0,920 | -4,46% | 20,47 | 21,74 | 19,55 | 17.955,00 |
| 27 Mar 2024 | 20,59 | 0,320 | 1,60% | 20,31 | 21,98 | 20,14 | 31.882,00 |
| 26 Mar 2024 | 20,27 | -0,180 | -0,87% | 20,47 | 20,64 | 19,82 | 18.123,00 |
| 25 Mar 2024 | 20,44 | 1,58 | 8,35% | 18,79 | 21,53 | 18,54 | 21.483,00 |
| 24 Mar 2024 | 18,87 | 0,710 | 3,90% | 18,27 | 19,70 | 18,13 | 18.108,00 |
| 23 Mar 2024 | 18,16 | -0,700 | -3,70% | 18,95 | 19,84 | 17,62 | 26.818,00 |
| 22 Mar 2024 | 18,86 | -0,270 | -1,39% | 18,94 | 19,21 | 18,11 | 27.191,00 |
| 21 Mar 2024 | 19,12 | 1,64 | 9,37% | 17,43 | 19,20 | 16,41 | 30.387,00 |
| 20 Mar 2024 | 17,48 | -1,78 | -9,24% | 19,29 | 19,46 | 16,75 | 23.934,00 |
| 19 Mar 2024 | 19,26 | -2,79 | -12,65% | 22,05 | 22,05 | 19,03 | 26.860,00 |
| 18 Mar 2024 | 22,05 | 1,87 | 9,28% | 20,20 | 23,64 | 19,07 | 31.525,00 |
| 17 Mar 2024 | 20,18 | -3,47 | -14,67% | 23,70 | 23,86 | 19,68 | 29.436,00 |
| 16 Mar 2024 | 23,65 | 3,30 | 16,23% | 27,13 | 27,30 | 22,47 | 43.675,00 |
| 15 Mar 2024 | 20,35 | 0,00 | 0,00% | 20,35 | 20,35 | 20,35 | 0,00 |
| 14 Mar 2024 | 20,35 | 0,090 | 0,45% | 20,26 | 21,49 | 19,75 | 14.113,00 |
| 13 Mar 2024 | 20,25 | -0,700 | -3,32% | 20,89 | 21,41 | 19,51 | 19.395,00 |
| 12 Mar 2024 | 20,95 | -0,850 | -3,91% | 21,96 | 22,44 | 20,26 | 34.065,00 |
| 11 Mar 2024 | 21,80 | -1,45 | -6,24% | 23,22 | 23,34 | 21,01 | 32.043,00 |
| 10 Mar 2024 | 23,25 | -0,210 | -0,90% | 23,47 | 26,59 | 21,62 | 65.057,00 |
| 09 Mar 2024 | 23,46 | 7,44 | 46,41% | 15,77 | 24,08 | 15,26 | 47.271,00 |
| 08 Mar 2024 | 16,03 | 1,29 | 8,76% | 14,76 | 16,86 | 14,45 | 40.911,00 |
| 07 Mar 2024 | 14,74 | 1,60 | 12,21% | 13,14 | 14,84 | 12,56 | 34.543,00 |
| 06 Mar 2024 | 13,13 | -1,09 | -7,64% | 14,22 | 15,36 | 11,99 | 55.851,00 |
| 05 Mar 2024 | 14,22 | -0,010 | -0,05% | 14,24 | 14,65 | 13,45 | 32.560,00 |
| 04 Mar 2024 | 14,23 | -0,380 | -2,62% | 14,63 | 15,26 | 13,40 | 36.862,00 |
| 03 Mar 2024 | 14,61 | 0,130 | 0,89% | 14,43 | 14,64 | 13,94 | 46.337,00 |
| 02 Mar 2024 | 14,48 | 0,970 | 7,18% | 13,45 | 15,55 | 13,45 | 62.433,00 |
| 01 Mar 2024 | 13,51 | -0,350 | -2,52% | 13,86 | 14,31 | 13,05 | 56.205,00 |
| 29 Feb 2024 | 13,86 | -0,440 | -3,05% | 14,29 | 15,33 | 12,86 | 53.772,00 |
| 28 Feb 2024 | 14,30 | -0,160 | -1,09% | 14,41 | 15,07 | 13,98 | 60.564,00 |
| 27 Feb 2024 | 14,45 | -0,160 | -1,07% | 14,55 | 14,85 | 13,86 | 45.972,00 |
| 26 Feb 2024 | 14,61 | 0,520 | 3,70% | 14,07 | 15,96 | 13,65 | 48.998,00 |
| 25 Feb 2024 | 14,09 | 0,290 | 2,07% | 13,74 | 14,28 | 13,32 | 44.646,00 |
| 24 Feb 2024 | 13,80 | -1,10 | -7,37% | 14,85 | 15,29 | 13,54 | 53.092,00 |
| 23 Feb 2024 | 14,90 | -0,510 | -3,31% | 15,52 | 17,08 | 14,33 | 62.407,00 |
| 22 Feb 2024 | 15,41 | 0,810 | 5,56% | 14,60 | 15,70 | 13,85 | 61.673,00 |
| 21 Feb 2024 | 14,60 | -2,47 | -14,47% | 17,21 | 17,49 | 14,27 | 57.872,00 |
| 20 Feb 2024 | 17,07 | -0,740 | -4,17% | 17,84 | 19,23 | 16,56 | 73.107,00 |
| 19 Feb 2024 | 17,81 | -0,350 | -1,93% | 18,10 | 20,41 | 16,33 | 83.409,00 |
| 18 Feb 2024 | 18,16 | 3,78 | 26,32% | 14,64 | 19,96 | 13,38 | 72.912,00 |
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 |
