Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 18 Mag 2024 | 14,68 | 0,290 | 1,98% | 14,40 | 15,10 | 14,18 | 4.776,00 |
| 17 Mag 2024 | 14,40 | -0,580 | -3,84% | 14,99 | 15,15 | 14,15 | 4.668,00 |
| 16 Mag 2024 | 14,97 | 0,550 | 3,83% | 14,51 | 15,25 | 14,10 | 5.083,00 |
| 15 Mag 2024 | 14,42 | -0,710 | -4,69% | 15,11 | 15,50 | 14,38 | 5.625,00 |
| 14 Mag 2024 | 15,13 | -0,600 | -3,81% | 15,82 | 16,10 | 14,73 | 4.693,00 |
| 13 Mag 2024 | 15,73 | -0,390 | -2,42% | 16,08 | 16,74 | 15,67 | 3.178,00 |
| 12 Mag 2024 | 16,12 | 1,53 | 10,45% | 14,66 | 16,50 | 14,66 | 4.582,00 |
| 11 Mag 2024 | 14,60 | -1,17 | -7,44% | 15,60 | 15,80 | 14,08 | 5.404,00 |
| 10 Mag 2024 | 15,77 | 1,46 | 10,20% | 14,17 | 17,81 | 13,70 | 5.015,00 |
| 09 Mag 2024 | 14,31 | 0,980 | 7,37% | 13,27 | 14,63 | 12,89 | 6.848,00 |
| 08 Mag 2024 | 13,33 | -0,560 | -4,02% | 13,92 | 14,07 | 13,27 | 13.509,00 |
| 07 Mag 2024 | 13,89 | 0,130 | 0,96% | 13,78 | 14,77 | 13,76 | 9.828,00 |
| 06 Mag 2024 | 13,75 | -0,110 | -0,76% | 13,87 | 13,96 | 13,31 | 8.786,00 |
| 05 Mag 2024 | 13,86 | -1,52 | -9,87% | 15,06 | 15,24 | 13,73 | 18.386,00 |
| 04 Mag 2024 | 15,38 | 2,90 | 23,20% | 12,49 | 16,03 | 12,37 | 13.682,00 |
| 03 Mag 2024 | 12,48 | 0,260 | 2,10% | 12,18 | 12,60 | 11,74 | 18.914,00 |
| 02 Mag 2024 | 12,23 | 0,150 | 1,26% | 12,04 | 12,43 | 11,16 | 18.025,00 |
| 01 Mag 2024 | 12,07 | -0,820 | -6,35% | 12,83 | 13,02 | 11,52 | 15.034,00 |
| 30 Apr 2024 | 12,89 | -0,040 | -0,30% | 13,00 | 13,17 | 12,31 | 10.736,00 |
| 29 Apr 2024 | 12,93 | -0,200 | -1,51% | 13,11 | 13,76 | 12,93 | 7.964,00 |
| 28 Apr 2024 | 13,13 | 0,310 | 2,39% | 12,80 | 13,18 | 12,29 | 10.199,00 |
| 27 Apr 2024 | 12,82 | -0,490 | -3,71% | 13,33 | 13,33 | 12,74 | 19.405,00 |
| 26 Apr 2024 | 13,32 | 0,390 | 3,01% | 12,97 | 13,66 | 12,69 | 15.178,00 |
| 25 Apr 2024 | 12,93 | -0,730 | -5,36% | 13,78 | 14,42 | 12,84 | 13.273,00 |
| 24 Apr 2024 | 13,66 | -0,370 | -2,61% | 14,01 | 14,22 | 13,64 | 11.208,00 |
| 23 Apr 2024 | 14,03 | 0,430 | 3,16% | 13,64 | 14,16 | 13,52 | 9.463,00 |
| 22 Apr 2024 | 13,60 | -0,460 | -3,30% | 13,97 | 14,02 | 13,52 | 9.937,00 |
| 21 Apr 2024 | 14,06 | 1,28 | 10,04% | 12,71 | 14,17 | 12,62 | 15.954,00 |
| 20 Apr 2024 | 12,78 | 0,290 | 2,32% | 12,47 | 12,97 | 11,58 | 22.014,00 |
| 19 Apr 2024 | 12,49 | 0,330 | 2,70% | 12,18 | 12,62 | 11,76 | 24.843,00 |
| 18 Apr 2024 | 12,16 | -0,470 | -3,69% | 12,54 | 12,72 | 11,73 | 25.142,00 |
| 17 Apr 2024 | 12,62 | 0,150 | 1,21% | 12,47 | 12,89 | 12,04 | 27.111,00 |
| 16 Apr 2024 | 12,47 | -0,440 | -3,38% | 12,79 | 13,60 | 11,91 | 35.087,00 |
| 15 Apr 2024 | 12,91 | 1,15 | 9,80% | 11,68 | 13,05 | 11,12 | 36.123,00 |
| 14 Apr 2024 | 11,76 | -1,85 | -13,58% | 13,43 | 13,81 | 10,03 | 33.693,00 |
| 13 Apr 2024 | 13,61 | -4,06 | -23,00% | 17,72 | 18,11 | 12,95 | 18.888,00 |
| 12 Apr 2024 | 17,67 | -0,430 | -2,38% | 18,05 | 18,56 | 17,61 | 18.099,00 |
| 11 Apr 2024 | 18,10 | -0,380 | -2,07% | 18,45 | 18,60 | 17,37 | 26.154,00 |
| 10 Apr 2024 | 18,48 | -1,34 | -6,76% | 19,83 | 19,89 | 18,41 | 17.112,00 |
| 09 Apr 2024 | 19,82 | 0,550 | 2,84% | 19,18 | 19,94 | 18,82 | 12.277,00 |
| 08 Apr 2024 | 19,28 | 0,420 | 2,25% | 18,81 | 19,32 | 18,76 | 10.289,00 |
| 07 Apr 2024 | 18,85 | 0,450 | 2,42% | 18,38 | 19,04 | 18,28 | 12.145,00 |
| 06 Apr 2024 | 18,41 | -0,610 | -3,21% | 19,00 | 19,11 | 17,81 | 23.039,00 |
| 05 Apr 2024 | 19,02 | -0,010 | -0,04% | 18,98 | 19,48 | 18,61 | 17.337,00 |
| 04 Apr 2024 | 19,02 | -0,220 | -1,13% | 19,21 | 19,74 | 18,46 | 22.748,00 |
| 03 Apr 2024 | 19,24 | -1,24 | -6,04% | 20,48 | 20,49 | 18,41 | 21.566,00 |
| 02 Apr 2024 | 20,48 | -0,680 | -3,21% | 21,10 | 21,19 | 19,61 | 21.050,00 |
| 01 Apr 2024 | 21,16 | 0,440 | 2,12% | 20,79 | 21,37 | 20,77 | 12.255,00 |
| 31 Mar 2024 | 20,72 | -1,48 | -6,65% | 22,08 | 22,22 | 20,71 | 11.192,00 |
| 30 Mar 2024 | 22,19 | 0,490 | 2,25% | 21,67 | 22,51 | 21,33 | 13.494,00 |
| 29 Mar 2024 | 21,70 | 0,130 | 0,63% | 21,61 | 21,81 | 21,04 | 16.853,00 |
| 28 Mar 2024 | 21,57 | -0,840 | -3,77% | 22,36 | 22,89 | 21,33 | 15.160,00 |
| 27 Mar 2024 | 22,41 | 0,070 | 0,33% | 22,34 | 23,53 | 21,86 | 16.386,00 |
| 26 Mar 2024 | 22,34 | 1,10 | 5,17% | 21,17 | 22,75 | 21,12 | 23.337,00 |
| 25 Mar 2024 | 21,24 | 1,02 | 5,04% | 20,29 | 21,33 | 20,01 | 10.928,00 |
| 24 Mar 2024 | 20,22 | -0,160 | -0,77% | 20,35 | 20,94 | 20,18 | 16.106,00 |
| 23 Mar 2024 | 20,38 | -0,890 | -4,19% | 21,18 | 21,51 | 19,83 | 17.029,00 |
| 22 Mar 2024 | 21,27 | -0,190 | -0,86% | 21,42 | 21,79 | 20,72 | 23.287,00 |
| 21 Mar 2024 | 21,45 | 2,64 | 14,01% | 18,90 | 21,64 | 18,14 | 31.972,00 |
| 20 Mar 2024 | 18,82 | -2,21 | -10,49% | 21,01 | 21,20 | 18,22 | 32.348,00 |
| 19 Mar 2024 | 21,02 | -1,38 | -6,15% | 22,36 | 22,65 | 20,75 | 18.581,00 |
| 18 Mar 2024 | 22,40 | 0,520 | 2,36% | 22,05 | 22,84 | 20,72 | 23.715,00 |
| 17 Mar 2024 | 21,88 | -1,77 | -7,48% | 23,60 | 24,41 | 21,27 | 26.377,00 |
| 16 Mar 2024 | 23,65 | -1,40 | -5,60% | 25,12 | 25,77 | 21,65 | 30.855,00 |
| 15 Mar 2024 | 25,06 | -1,77 | -6,59% | 26,76 | 26,97 | 24,29 | 25.022,00 |
| 14 Mar 2024 | 26,82 | 2,28 | 9,30% | 24,45 | 32,17 | 24,23 | 24.628,00 |
| 13 Mar 2024 | 24,54 | 0,250 | 1,03% | 24,46 | 24,72 | 22,50 | 39.415,00 |
| 12 Mar 2024 | 24,29 | 1,76 | 7,79% | 22,56 | 24,78 | 21,10 | 30.228,00 |
| 11 Mar 2024 | 22,54 | -0,900 | -3,84% | 23,34 | 24,33 | 22,05 | 34.334,00 |
| 10 Mar 2024 | 23,44 | 1,10 | 4,93% | 22,34 | 24,12 | 22,23 | 30.031,00 |
| 09 Mar 2024 | 22,33 | -0,010 | -0,03% | 22,39 | 22,77 | 21,58 | 30.300,00 |
| 08 Mar 2024 | 22,34 | -0,550 | -2,41% | 22,87 | 23,67 | 21,72 | 42.217,00 |
| 07 Mar 2024 | 22,89 | 0,500 | 2,23% | 22,38 | 23,49 | 21,41 | 56.070,00 |
| 06 Mar 2024 | 22,39 | -2,28 | -9,23% | 24,56 | 27,35 | 20,85 | 34.220,00 |
| 05 Mar 2024 | 24,67 | -0,610 | -2,40% | 25,33 | 25,53 | 23,98 | 15.037,00 |
| 04 Mar 2024 | 25,28 | -0,660 | -2,53% | 25,93 | 26,38 | 24,41 | 10.953,00 |
| 03 Mar 2024 | 25,93 | 0,740 | 2,94% | 25,25 | 26,33 | 24,12 | 13.180,00 |
| 02 Mar 2024 | 25,19 | 1,75 | 7,47% | 23,53 | 25,64 | 23,49 | 15.796,00 |
| 01 Mar 2024 | 23,44 | -0,450 | -1,89% | 23,95 | 24,77 | 22,79 | 23.253,00 |
| 29 Feb 2024 | 23,89 | 0,310 | 1,31% | 23,66 | 25,18 | 22,50 | 15.441,00 |
| 28 Feb 2024 | 23,58 | 0,690 | 3,02% | 22,95 | 23,66 | 22,20 | 15.482,00 |
| 27 Feb 2024 | 22,89 | 0,720 | 3,22% | 22,10 | 23,12 | 21,32 | 12.051,00 |
| 26 Feb 2024 | 22,18 | -0,050 | -0,21% | 22,27 | 22,56 | 21,81 | 13.341,00 |
| 25 Feb 2024 | 22,22 | 0,960 | 4,52% | 21,33 | 22,38 | 20,92 | 11.999,00 |
| 24 Feb 2024 | 21,26 | -1,18 | -5,24% | 22,52 | 22,65 | 20,92 | 15.452,00 |
| 23 Feb 2024 | 22,44 | -0,690 | -2,96% | 23,10 | 23,21 | 22,38 | 17.318,00 |
| 22 Feb 2024 | 23,12 | -0,940 | -3,91% | 24,08 | 24,11 | 22,20 | 15.798,00 |
| 21 Feb 2024 | 24,06 | -0,400 | -1,64% | 24,39 | 25,94 | 22,56 | 10.166,00 |
| 20 Feb 2024 | 24,47 | 0,700 | 2,95% | 23,83 | 27,33 | 23,17 | 6.932,00 |
| 19 Feb 2024 | 23,76 | 1,22 | 5,42% | 22,55 | 24,51 | 22,28 | 6.059,00 |
| 18 Feb 2024 | 22,54 | 0,110 | 0,50% | 22,40 | 23,07 | 21,91 | 6.902,00 |
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 |
