Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 24 Apr 2024 | 15,20 | -0,250 | -1,65% | 15,42 | 15,57 | 15,12 | 98.900,00 |
| 23 Apr 2024 | 15,45 | 0,390 | 2,58% | 15,18 | 15,98 | 15,04 | 102.484,00 |
| 22 Apr 2024 | 15,06 | 0,140 | 0,93% | 14,91 | 15,11 | 14,58 | 94.690,00 |
| 21 Apr 2024 | 14,92 | 0,930 | 6,63% | 14,00 | 15,03 | 13,76 | 111.878,00 |
| 20 Apr 2024 | 13,99 | 0,120 | 0,85% | 13,84 | 14,11 | 12,88 | 114.734,00 |
| 19 Apr 2024 | 13,88 | 0,760 | 5,76% | 13,20 | 13,95 | 12,82 | 117.761,00 |
| 18 Apr 2024 | 13,12 | -0,360 | -2,63% | 13,42 | 13,59 | 12,83 | 116.931,00 |
| 17 Apr 2024 | 13,48 | -0,070 | -0,55% | 13,52 | 13,78 | 12,84 | 119.542,00 |
| 16 Apr 2024 | 13,55 | 0,120 | 0,91% | 13,71 | 14,66 | 13,36 | 59.410,00 |
| 15 Apr 2024 | 13,43 | 0,340 | 2,59% | 13,09 | 13,43 | 13,09 | 0,00 |
| 14 Apr 2024 | 13,09 | -1,73 | -11,65% | 14,82 | 15,02 | 13,09 | 0,00 |
| 13 Apr 2024 | 14,82 | -2,73 | -15,54% | 17,57 | 17,87 | 13,94 | 68.436,00 |
| 12 Apr 2024 | 17,54 | 0,150 | 0,85% | 17,37 | 17,62 | 17,01 | 83.979,00 |
| 11 Apr 2024 | 17,39 | 0,030 | 0,17% | 17,32 | 17,52 | 17,00 | 57.270,00 |
| 10 Apr 2024 | 17,36 | -0,730 | -4,02% | 18,10 | 18,18 | 17,25 | 90.118,00 |
| 09 Apr 2024 | 18,09 | 0,350 | 1,98% | 17,74 | 18,67 | 17,74 | 58.426,00 |
| 08 Apr 2024 | 17,74 | 0,100 | 0,59% | 17,64 | 17,74 | 17,60 | 2,00 |
| 07 Apr 2024 | 17,64 | 0,310 | 1,80% | 17,30 | 17,66 | 17,26 | 76.996,00 |
| 06 Apr 2024 | 17,32 | -0,730 | -4,02% | 18,05 | 18,05 | 16,93 | 72.387,00 |
| 05 Apr 2024 | 18,05 | 0,310 | 1,75% | 17,69 | 18,13 | 17,41 | 52.460,00 |
| 04 Apr 2024 | 17,74 | -0,220 | -1,21% | 18,01 | 18,28 | 17,39 | 90.470,00 |
| 03 Apr 2024 | 17,96 | -0,430 | -2,32% | 18,32 | 18,48 | 17,59 | 90.100,00 |
| 02 Apr 2024 | 18,38 | -0,740 | -3,84% | 19,23 | 19,27 | 17,86 | 89.580,00 |
| 01 Apr 2024 | 19,12 | 0,180 | 0,95% | 18,90 | 19,35 | 18,87 | 83.422,00 |
| 31 Mar 2024 | 18,94 | -0,040 | -0,21% | 18,96 | 19,29 | 18,79 | 87.107,00 |
| 30 Mar 2024 | 18,98 | -0,200 | -1,03% | 19,13 | 19,27 | 18,76 | 83.773,00 |
| 29 Mar 2024 | 19,18 | -0,100 | -0,53% | 19,31 | 19,77 | 19,04 | 77.564,00 |
| 28 Mar 2024 | 19,28 | -0,740 | -3,71% | 19,92 | 20,18 | 19,06 | 82.246,00 |
| 27 Mar 2024 | 20,02 | 0,710 | 3,70% | 19,46 | 20,68 | 19,44 | 79.563,00 |
| 26 Mar 2024 | 19,31 | 0,760 | 4,12% | 18,46 | 19,48 | 18,38 | 71.204,00 |
| 25 Mar 2024 | 18,54 | 0,420 | 2,32% | 18,15 | 18,63 | 17,98 | 71.471,00 |
| 24 Mar 2024 | 18,12 | -0,100 | -0,56% | 18,40 | 18,46 | 17,94 | 72.329,00 |
| 23 Mar 2024 | 18,23 | -0,230 | -1,23% | 18,41 | 18,51 | 17,36 | 70.864,00 |
| 22 Mar 2024 | 18,45 | 0,050 | 0,27% | 18,30 | 18,81 | 17,93 | 90.879,00 |
| 21 Mar 2024 | 18,40 | 1,64 | 9,78% | 16,93 | 18,50 | 16,33 | 96.870,00 |
| 20 Mar 2024 | 16,76 | -1,58 | -8,59% | 18,27 | 18,37 | 16,61 | 97.993,00 |
| 19 Mar 2024 | 18,34 | -0,330 | -1,75% | 18,45 | 19,49 | 18,13 | 81.813,00 |
| 18 Mar 2024 | 18,67 | 0,530 | 2,95% | 18,28 | 18,83 | 17,55 | 83.784,00 |
| 17 Mar 2024 | 18,13 | -1,46 | -7,46% | 19,68 | 19,80 | 18,01 | 81.152,00 |
| 16 Mar 2024 | 19,59 | -1,31 | -6,26% | 20,83 | 20,96 | 18,89 | 77.752,00 |
| 15 Mar 2024 | 20,90 | 0,160 | 0,79% | 20,69 | 21,70 | 19,95 | 66.603,00 |
| 14 Mar 2024 | 20,74 | 0,070 | 0,34% | 20,72 | 20,95 | 20,23 | 79.689,00 |
| 13 Mar 2024 | 20,67 | -0,610 | -2,88% | 21,27 | 21,34 | 19,85 | 81.551,00 |
| 12 Mar 2024 | 21,28 | -0,250 | -1,16% | 21,87 | 22,07 | 20,93 | 75.625,00 |
| 11 Mar 2024 | 21,53 | 1,55 | 7,74% | 19,97 | 21,64 | 19,48 | 78.602,00 |
| 10 Mar 2024 | 19,99 | 0,290 | 1,45% | 19,71 | 20,30 | 19,69 | 82.235,00 |
| 09 Mar 2024 | 19,70 | -0,410 | -2,03% | 20,13 | 20,38 | 19,52 | 81.164,00 |
| 08 Mar 2024 | 20,11 | 0,040 | 0,18% | 20,16 | 20,34 | 19,60 | 94.667,00 |
| 07 Mar 2024 | 20,07 | 1,08 | 5,68% | 18,87 | 20,15 | 18,43 | 67.328,00 |
| 06 Mar 2024 | 18,99 | -1,42 | -6,95% | 20,41 | 20,91 | 17,59 | 84.319,00 |
| 05 Mar 2024 | 20,41 | -0,100 | -0,48% | 20,49 | 20,90 | 19,91 | 79.176,00 |
| 04 Mar 2024 | 20,51 | -0,900 | -4,21% | 21,26 | 21,52 | 20,02 | 73.208,00 |
| 03 Mar 2024 | 21,41 | 1,35 | 6,71% | 20,12 | 21,66 | 20,03 | 80.938,00 |
| 02 Mar 2024 | 20,06 | 0,740 | 3,84% | 19,36 | 20,09 | 19,33 | 88.376,00 |
| 01 Mar 2024 | 19,32 | -0,090 | -0,44% | 19,33 | 20,41 | 18,83 | 79.046,00 |
| 29 Feb 2024 | 19,41 | 0,490 | 2,61% | 18,68 | 19,49 | 17,50 | 16.869,00 |
| 28 Feb 2024 | 18,91 | -0,290 | -1,49% | 19,25 | 19,33 | 17,31 | 1,00 |
| 27 Feb 2024 | 19,20 | 0,470 | 2,53% | 18,53 | 19,20 | 18,15 | 26.495,00 |
| 26 Feb 2024 | 18,72 | 0,710 | 3,94% | 18,10 | 18,77 | 18,02 | 489,00 |
| 25 Feb 2024 | 18,02 | -0,080 | -0,46% | 18,35 | 18,35 | 18,02 | 0,00 |
| 24 Feb 2024 | 18,10 | -0,040 | -0,23% | 18,20 | 18,27 | 17,60 | 9.354,00 |
| 23 Feb 2024 | 18,14 | -0,450 | -2,41% | 18,55 | 19,01 | 18,08 | 45.761,00 |
| 22 Feb 2024 | 18,59 | -0,720 | -3,72% | 19,25 | 19,28 | 18,03 | 76.502,00 |
| 21 Feb 2024 | 19,31 | -0,510 | -2,57% | 19,85 | 19,88 | 18,41 | 75.033,00 |
| 20 Feb 2024 | 19,82 | -0,150 | -0,78% | 20,04 | 20,22 | 19,65 | 61.923,00 |
| 19 Feb 2024 | 19,97 | -0,050 | -0,24% | 19,98 | 20,03 | 19,76 | 13.409,00 |
| 18 Feb 2024 | 20,02 | 0,470 | 2,41% | 19,55 | 20,26 | 19,25 | 64.043,00 |
| 17 Feb 2024 | 19,55 | -0,400 | -2,01% | 19,93 | 20,31 | 19,23 | 79.073,00 |
| 16 Feb 2024 | 19,95 | -0,340 | -1,66% | 20,27 | 20,52 | 19,75 | 89.696,00 |
| 15 Feb 2024 | 20,29 | 0,420 | 2,13% | 19,87 | 20,43 | 19,70 | 76.396,00 |
| 14 Feb 2024 | 19,87 | -0,630 | -3,05% | 20,52 | 20,57 | 19,58 | 65.352,00 |
| 13 Feb 2024 | 20,49 | 0,380 | 1,88% | 20,51 | 20,84 | 19,78 | 72.665,00 |
| 12 Feb 2024 | 20,11 | 1,17 | 6,18% | 18,91 | 20,67 | 18,85 | 74.104,00 |
| 11 Feb 2024 | 18,94 | 0,480 | 2,57% | 18,49 | 19,00 | 18,01 | 71.973,00 |
| 10 Feb 2024 | 18,47 | 0,240 | 1,33% | 18,30 | 18,61 | 18,09 | 79.293,00 |
| 09 Feb 2024 | 18,22 | -0,670 | -3,53% | 18,84 | 19,27 | 18,03 | 78.468,00 |
| 08 Feb 2024 | 18,89 | 0,600 | 3,30% | 18,29 | 19,03 | 18,09 | 76.411,00 |
| 07 Feb 2024 | 18,29 | -0,860 | -4,47% | 19,17 | 19,17 | 18,25 | 28.035,00 |
| 06 Feb 2024 | 19,14 | 0,980 | 5,37% | 18,23 | 19,66 | 17,82 | 52.086,00 |
| 05 Feb 2024 | 18,17 | 0,560 | 3,19% | 17,70 | 18,67 | 17,54 | 73.592,00 |
| 04 Feb 2024 | 17,61 | -0,210 | -1,17% | 17,81 | 18,10 | 17,54 | 74.894,00 |
| 03 Feb 2024 | 17,82 | 0,680 | 3,97% | 17,40 | 18,88 | 17,37 | 76.107,00 |
| 02 Feb 2024 | 17,13 | 1,72 | 11,16% | 15,47 | 17,38 | 15,15 | 82.034,00 |
| 01 Feb 2024 | 15,41 | -0,040 | -0,25% | 15,46 | 16,05 | 15,09 | 85.814,00 |
| 31 Gen 2024 | 15,45 | 0,440 | 2,95% | 15,01 | 15,79 | 14,90 | 77.006,00 |
| 30 Gen 2024 | 15,01 | 0,530 | 3,70% | 14,43 | 15,07 | 14,30 | 81.539,00 |
| 29 Gen 2024 | 14,47 | 0,120 | 0,86% | 14,33 | 14,70 | 14,21 | 74.185,00 |
| 28 Gen 2024 | 14,35 | 0,280 | 2,01% | 14,07 | 14,40 | 14,07 | 12.509,00 |
| 27 Gen 2024 | 14,07 | 0,270 | 1,99% | 13,72 | 14,29 | 13,64 | 70.560,00 |
| 26 Gen 2024 | 13,79 | -0,450 | -3,13% | 14,22 | 14,25 | 13,52 | 82.210,00 |
|
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 |
