Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 01 Giu 2024 | 14,82 | -0,210 | -1,41% | 15,02 | 15,11 | 14,63 | 2.267,00 |
| 31 Mag 2024 | 15,03 | -0,080 | -0,54% | 15,19 | 15,36 | 14,55 | 3.592,00 |
| 30 Mag 2024 | 15,11 | -0,100 | -0,69% | 15,30 | 15,94 | 15,04 | 5.595,00 |
| 29 Mag 2024 | 15,22 | -0,170 | -1,12% | 15,40 | 15,51 | 14,75 | 6.726,00 |
| 28 Mag 2024 | 15,39 | 0,080 | 0,51% | 15,26 | 15,79 | 15,03 | 6.877,00 |
| 27 Mag 2024 | 15,31 | -0,090 | -0,60% | 15,46 | 15,54 | 15,09 | 6.586,00 |
| 26 Mag 2024 | 15,40 | -0,220 | -1,43% | 15,68 | 15,92 | 15,34 | 3.386,00 |
| 25 Mag 2024 | 15,63 | 0,530 | 3,49% | 15,12 | 15,69 | 14,67 | 4.491,00 |
| 24 Mag 2024 | 15,10 | -0,330 | -2,13% | 15,47 | 15,62 | 14,21 | 7.400,00 |
| 23 Mag 2024 | 15,43 | -0,300 | -1,90% | 15,77 | 15,83 | 15,17 | 7.171,00 |
| 22 Mag 2024 | 15,73 | 0,330 | 2,14% | 15,31 | 16,16 | 15,13 | 20.155,00 |
| 21 Mag 2024 | 15,40 | 1,42 | 10,19% | 13,98 | 15,42 | 13,65 | 10.616,00 |
| 20 Mag 2024 | 13,97 | -0,760 | -5,17% | 14,71 | 14,78 | 13,78 | 5.219,00 |
| 19 Mag 2024 | 14,74 | 0,040 | 0,27% | 14,69 | 15,09 | 14,47 | 5.135,00 |
| 18 Mag 2024 | 14,70 | 0,270 | 1,86% | 14,41 | 15,09 | 14,17 | 4.828,00 |
| 17 Mag 2024 | 14,43 | -0,550 | -3,68% | 14,98 | 15,25 | 14,14 | 8.876,00 |
| 16 Mag 2024 | 14,98 | 0,610 | 4,23% | 14,43 | 15,26 | 14,08 | 9.780,00 |
| 15 Mag 2024 | 14,37 | -0,770 | -5,06% | 15,16 | 15,49 | 14,37 | 10.930,00 |
| 14 Mag 2024 | 15,14 | -0,540 | -3,42% | 15,77 | 16,10 | 14,72 | 12.873,00 |
| 13 Mag 2024 | 15,67 | -0,390 | -2,41% | 16,07 | 16,93 | 15,67 | 21.175,00 |
| 12 Mag 2024 | 16,06 | 1,45 | 9,92% | 14,60 | 16,56 | 14,60 | 26.167,00 |
| 11 Mag 2024 | 14,61 | -1,14 | -7,22% | 15,60 | 15,81 | 14,06 | 34.932,00 |
| 10 Mag 2024 | 15,75 | 1,49 | 10,46% | 14,21 | 17,85 | 13,69 | 36.988,00 |
| 09 Mag 2024 | 14,26 | 0,900 | 6,72% | 13,31 | 14,65 | 12,87 | 13.148,00 |
| 08 Mag 2024 | 13,36 | -0,560 | -4,02% | 13,90 | 14,09 | 13,22 | 13.920,00 |
| 07 Mag 2024 | 13,92 | 0,200 | 1,46% | 13,76 | 14,88 | 13,76 | 12.880,00 |
| 06 Mag 2024 | 13,72 | -0,110 | -0,82% | 13,86 | 13,97 | 13,31 | 9.903,00 |
| 05 Mag 2024 | 13,83 | -1,82 | -11,65% | 14,82 | 14,82 | 13,67 | 18.167,00 |
| 04 Mag 2024 | 15,66 | 3,16 | 25,25% | 12,49 | 15,68 | 12,37 | 11.135,00 |
| 03 Mag 2024 | 12,50 | 0,300 | 2,50% | 12,18 | 12,63 | 11,75 | 4.048,00 |
| 02 Mag 2024 | 12,19 | 0,080 | 0,70% | 12,07 | 12,45 | 11,13 | 7.378,00 |
| 01 Mag 2024 | 12,11 | -0,840 | -6,46% | 12,86 | 13,01 | 11,48 | 9.648,00 |
| 30 Apr 2024 | 12,95 | 0,040 | 0,33% | 12,94 | 13,22 | 12,31 | 3.073,00 |
| 29 Apr 2024 | 12,90 | -0,220 | -1,68% | 13,13 | 13,83 | 12,88 | 2.092,00 |
| 28 Apr 2024 | 13,12 | 0,340 | 2,65% | 12,83 | 13,21 | 12,23 | 3.508,00 |
| 27 Apr 2024 | 12,78 | -0,520 | -3,89% | 13,30 | 13,31 | 12,71 | 3.763,00 |
| 26 Apr 2024 | 13,30 | 0,380 | 2,95% | 12,98 | 13,65 | 12,62 | 7.160,00 |
| 25 Apr 2024 | 12,92 | -0,840 | -6,07% | 13,77 | 14,43 | 12,80 | 8.673,00 |
| 24 Apr 2024 | 13,76 | -0,310 | -2,18% | 14,04 | 14,23 | 13,63 | 5.092,00 |
| 23 Apr 2024 | 14,06 | 0,480 | 3,55% | 13,62 | 14,18 | 13,52 | 6.376,00 |
| 22 Apr 2024 | 13,58 | -0,520 | -3,67% | 14,06 | 14,11 | 13,39 | 7.133,00 |
| 21 Apr 2024 | 14,10 | 1,31 | 10,21% | 12,73 | 14,23 | 12,56 | 9.075,00 |
| 20 Apr 2024 | 12,79 | 0,320 | 2,56% | 12,47 | 12,98 | 11,48 | 7.797,00 |
| 19 Apr 2024 | 12,47 | 0,270 | 2,21% | 12,21 | 12,62 | 11,76 | 4.959,00 |
| 18 Apr 2024 | 12,20 | -0,410 | -3,22% | 12,63 | 12,71 | 11,62 | 8.372,00 |
| 17 Apr 2024 | 12,61 | 0,080 | 0,65% | 12,47 | 12,89 | 11,95 | 5.867,00 |
| 16 Apr 2024 | 12,53 | -0,380 | -2,97% | 12,93 | 13,64 | 11,88 | 9.686,00 |
| 15 Apr 2024 | 12,91 | 1,08 | 9,09% | 11,76 | 13,09 | 11,14 | 21.536,00 |
| 14 Apr 2024 | 11,83 | -1,79 | -13,13% | 13,61 | 13,85 | 10,19 | 23.621,00 |
| 13 Apr 2024 | 13,62 | -4,10 | -23,15% | 17,72 | 18,10 | 12,96 | 13.346,00 |
| 12 Apr 2024 | 17,73 | -0,320 | -1,78% | 18,10 | 18,54 | 17,58 | 7.182,00 |
| 11 Apr 2024 | 18,05 | -0,450 | -2,41% | 18,50 | 18,60 | 17,38 | 5.686,00 |
| 10 Apr 2024 | 18,49 | -1,31 | -6,61% | 19,84 | 19,86 | 18,40 | 8.371,00 |
| 09 Apr 2024 | 19,80 | 0,570 | 2,96% | 19,22 | 19,95 | 18,81 | 6.776,00 |
| 08 Apr 2024 | 19,23 | 0,320 | 1,71% | 18,85 | 19,32 | 18,76 | 9.519,00 |
| 07 Apr 2024 | 18,91 | 0,510 | 2,75% | 18,41 | 19,04 | 18,28 | 3.858,00 |
| 06 Apr 2024 | 18,40 | -0,580 | -3,06% | 19,05 | 19,15 | 17,74 | 11.041,00 |
| 05 Apr 2024 | 18,98 | -0,060 | -0,33% | 19,02 | 19,51 | 18,59 | 5.597,00 |
| 04 Apr 2024 | 19,05 | -0,150 | -0,80% | 19,24 | 19,73 | 18,32 | 7.343,00 |
| 03 Apr 2024 | 19,20 | -1,25 | -6,12% | 20,48 | 20,51 | 18,36 | 12.506,00 |
| 02 Apr 2024 | 20,45 | -0,740 | -3,50% | 21,14 | 21,20 | 19,54 | 8.431,00 |
| 01 Apr 2024 | 21,19 | 0,490 | 2,38% | 20,84 | 21,38 | 20,77 | 6.233,00 |
| 31 Mar 2024 | 20,70 | -1,47 | -6,61% | 22,14 | 22,23 | 20,63 | 11.148,00 |
| 30 Mar 2024 | 22,17 | 0,450 | 2,08% | 21,73 | 22,49 | 21,27 | 9.742,00 |
| 29 Mar 2024 | 21,72 | 0,160 | 0,74% | 21,68 | 21,90 | 21,01 | 6.968,00 |
| 28 Mar 2024 | 21,56 | -0,770 | -3,47% | 22,36 | 23,09 | 21,29 | 9.544,00 |
| 27 Mar 2024 | 22,33 | 0,030 | 0,13% | 22,35 | 23,55 | 21,68 | 24.034,00 |
| 26 Mar 2024 | 22,30 | 1,03 | 4,84% | 21,23 | 22,77 | 21,11 | 14.472,00 |
| 25 Mar 2024 | 21,27 | 0,930 | 4,59% | 20,28 | 21,34 | 19,99 | 9.986,00 |
| 24 Mar 2024 | 20,34 | 0,010 | 0,03% | 20,46 | 20,96 | 20,18 | 6.901,00 |
| 23 Mar 2024 | 20,33 | -0,870 | -4,11% | 21,26 | 21,61 | 19,80 | 11.825,00 |
| 22 Mar 2024 | 21,20 | -0,360 | -1,66% | 21,49 | 21,81 | 20,67 | 13.979,00 |
| 21 Mar 2024 | 21,56 | 2,70 | 14,33% | 18,81 | 21,61 | 18,14 | 26.672,00 |
| 20 Mar 2024 | 18,86 | -2,16 | -10,30% | 21,02 | 21,38 | 18,27 | 22.096,00 |
| 19 Mar 2024 | 21,02 | -1,37 | -6,12% | 22,50 | 22,65 | 20,70 | 19.812,00 |
| 18 Mar 2024 | 22,39 | 0,570 | 2,62% | 22,25 | 22,83 | 20,85 | 26.045,00 |
| 17 Mar 2024 | 21,82 | -1,94 | -8,18% | 23,72 | 24,72 | 21,27 | 22.837,00 |
| 16 Mar 2024 | 23,76 | -3,01 | -11,25% | 25,07 | 25,77 | 22,35 | 30.824,00 |
| 15 Mar 2024 | 26,78 | 0,00 | 0,00% | 26,78 | 26,78 | 26,78 | 0,00 |
| 14 Mar 2024 | 26,78 | 2,53 | 10,42% | 24,24 | 32,19 | 24,24 | 35.004,00 |
| 13 Mar 2024 | 24,25 | -0,070 | -0,29% | 24,48 | 24,89 | 22,71 | 25.734,00 |
| 12 Mar 2024 | 24,32 | 1,91 | 8,50% | 22,35 | 24,52 | 21,53 | 32.240,00 |
| 11 Mar 2024 | 22,42 | -1,08 | -4,62% | 23,73 | 24,26 | 22,02 | 19.082,00 |
| 10 Mar 2024 | 23,50 | 1,16 | 5,22% | 22,34 | 24,51 | 22,26 | 36.767,00 |
| 09 Mar 2024 | 22,34 | -0,050 | -0,23% | 22,34 | 22,77 | 21,39 | 25.314,00 |
| 08 Mar 2024 | 22,39 | -0,530 | -2,29% | 22,88 | 23,83 | 21,95 | 40.405,00 |
| 07 Mar 2024 | 22,91 | 0,600 | 2,67% | 22,31 | 23,47 | 21,39 | 25.236,00 |
| 06 Mar 2024 | 22,32 | -2,30 | -9,34% | 24,57 | 27,30 | 20,46 | 26.337,00 |
| 05 Mar 2024 | 24,61 | -0,650 | -2,56% | 25,29 | 25,56 | 23,86 | 23.479,00 |
| 04 Mar 2024 | 25,26 | -0,460 | -1,78% | 25,95 | 26,52 | 24,21 | 17.734,00 |
| 03 Mar 2024 | 25,72 | 0,260 | 1,02% | 25,35 | 26,32 | 24,12 | 20.114,00 |
|
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 |
