Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 15 Giu 2024 | 19,80 | 0,14 | 0,71% | 19,86 | 20,89 | 19,51 | 136.069 |
| 14 Giu 2024 | 19,66 | 1,23 | 6,67% | 18,00 | 19,69 | 18,00 | 119.594 |
| 13 Giu 2024 | 18,43 | 3,18 | 20,85% | 16,04 | 18,6899 | 15,70 | 116.266 |
| 12 Giu 2024 | 15,25 | 0,47 | 3,18% | 14,70 | 15,49 | 14,381 | 38.498 |
| 11 Giu 2024 | 14,78 | 0,23 | 1,58% | 14,57 | 15,2446 | 14,30 | 61.986 |
| 08 Giu 2024 | 14,55 | -1,44 | -9,01% | 16,006 | 16,9999 | 14,3601 | 220.239 |
| 07 Giu 2024 | 15,99 | -0,92 | -5,44% | 16,04 | 17,77 | 15,3101 | 201.784 |
| 06 Giu 2024 | 16,91 | 1,31 | 8,40% | 15,25 | 18,9629 | 15,01 | 257.408 |
| 05 Giu 2024 | 15,60 | 2,07 | 15,30% | 13,53 | 16,34 | 13,1701 | 316.875 |
| 04 Giu 2024 | 13,53 | -1,98 | -12,77% | 15,22 | 15,24 | 12,93 | 235.941 |
| 01 Giu 2024 | 15,51 | -1,52 | -8,93% | 16,57 | 16,956 | 14,61 | 459.272 |
| 31 Mag 2024 | 17,03 | 0,03 | 0,18% | 17,02 | 34,06 | 11,07 | 3.667.673 |
| 30 Mag 2024 | 17,00 | 0,30 | 1,80% | 15,00 | 19,49 | 14,73 | 676.064 |
| 29 Mag 2024 | 16,70 | 0,82 | 5,16% | 16,55 | 17,7067 | 14,00 | 506.724 |
| 25 Mag 2024 | 15,88 | -1,22 | -7,13% | 17,27 | 19,4167 | 15,45 | 477.424 |
| 24 Mag 2024 | 17,10 | 0,27 | 1,60% | 17,32 | 18,70 | 16,1046 | 419.317 |
| 23 Mag 2024 | 16,83 | 2,17 | 14,80% | 15,10 | 16,99 | 13,9252 | 467.918 |
| 22 Mag 2024 | 14,66 | 1,37 | 10,31% | 13,00 | 15,50 | 12,8728 | 509.994 |
| 21 Mag 2024 | 13,29 | 1,79 | 15,57% | 11,63 | 14,34 | 11,20 | 402.584 |
| 18 Mag 2024 | 11,50 | 0,40 | 3,60% | 10,99 | 12,4085 | 10,81 | 409.578 |
| 17 Mag 2024 | 11,10 | 0,63 | 6,02% | 10,80 | 12,78 | 10,5139 | 548.198 |
| 16 Mag 2024 | 10,47 | -0,64 | -5,76% | 10,90 | 11,265 | 10,41 | 565.459 |
| 15 Mag 2024 | 11,11 | -0,78 | -6,56% | 11,84 | 12,70 | 10,90 | 531.703 |
| 14 Mag 2024 | 11,89 | -0,48 | -3,88% | 12,00 | 13,6799 | 11,5901 | 589.273 |
| 11 Mag 2024 | 12,37 | -1,20 | -8,84% | 13,57 | 14,38 | 11,7855 | 505.804 |
| 10 Mag 2024 | 13,57 | 2,27 | 20,09% | 11,30 | 15,00 | 11,30 | 518.466 |
| 09 Mag 2024 | 11,30 | 1,92 | 20,47% | 9,28 | 11,36 | 9,24 | 532.935 |
| 08 Mag 2024 | 9,38 | 0,14 | 1,52% | 9,00 | 10,28 | 8,09 | 569.578 |
| 07 Mag 2024 | 9,24 | 1,52 | 19,69% | 7,45 | 9,76 | 7,22 | 911.555 |
| 04 Mag 2024 | 7,72 | 1,36 | 21,38% | 6,65 | 9,36 | 6,26 | 2.309.140 |
| 03 Mag 2024 | 6,36 | -0,19 | -2,90% | 6,55 | 6,60 | 6,20 | 701.432 |
| 02 Mag 2024 | 6,55 | 0,24 | 3,80% | 6,36 | 6,80 | 5,92 | 845.788 |
| 01 Mag 2024 | 6,31 | 0,19 | 3,10% | 6,17 | 7,31 | 6,0701 | 1.086.940 |
| 30 Apr 2024 | 6,12 | -1,88 | -23,50% | 8,00 | 8,00 | 6,0206 | 1.309.975 |
| 27 Apr 2024 | 8,00 | -1,15 | -12,57% | 9,18 | 9,26 | 7,60 | 1.050.582 |
| 26 Apr 2024 | 9,15 | 0,33 | 3,74% | 8,87 | 9,33 | 8,49 | 1.056.158 |
| 25 Apr 2024 | 8,82 | -0,32 | -3,50% | 9,03 | 9,04 | 8,05 | 1.092.319 |
| 24 Apr 2024 | 9,14 | 0,18 | 2,01% | 9,15 | 9,90 | 9,00 | 1.131.291 |
| 23 Apr 2024 | 8,96 | 1,31 | 17,12% | 7,53 | 9,10 | 7,53 | 1.170.178 |
| 20 Apr 2024 | 7,65 | -0,14 | -1,80% | 7,79 | 8,07 | 7,03 | 1.011.690 |
| 19 Apr 2024 | 7,79 | 0,95 | 13,89% | 6,87 | 8,47 | 6,71 | 1.140.844 |
| 18 Apr 2024 | 6,84 | -0,01 | -0,15% | 6,78 | 7,00 | 6,59 | 1.162.652 |
| 17 Apr 2024 | 6,85 | -0,04 | -0,58% | 6,77 | 7,20 | 6,60 | 1.077.216 |
| 16 Apr 2024 | 6,89 | 0,11 | 1,62% | 6,85 | 7,38 | 6,42 | 1.026.416 |
| 13 Apr 2024 | 6,78 | -0,04 | -0,59% | 6,80 | 7,20 | 6,4897 | 1.079.945 |
| 12 Apr 2024 | 6,82 | -0,07 | -1,02% | 6,90 | 7,10 | 6,60 | 888.546 |
| 11 Apr 2024 | 6,89 | -0,13 | -1,85% | 7,14 | 7,95 | 6,81 | 905.436 |
| 10 Apr 2024 | 7,02 | -0,82 | -10,46% | 7,95 | 8,29 | 7,00 | 825.837 |
| 09 Apr 2024 | 7,84 | -0,41 | -4,97% | 8,31 | 8,31 | 7,78 | 825.189 |
| 06 Apr 2024 | 8,25 | 0,92 | 12,55% | 7,15 | 8,59 | 7,10 | 817.499 |
| 05 Apr 2024 | 7,33 | -1,57 | -17,64% | 8,80 | 9,20 | 6,70 | 1.140.177 |
| 04 Apr 2024 | 8,90 | 0,35 | 4,09% | 8,42 | 9,19 | 8,2106 | 672.740 |
| 03 Apr 2024 | 8,55 | 0,12 | 1,42% | 8,83 | 9,05 | 7,60 | 1.084.211 |
| 02 Apr 2024 | 8,43 | 0,52 | 6,57% | 7,90 | 9,15 | 6,70 | 792.719 |
| 28 Mar 2024 | 7,91 | 1,06 | 15,47% | 6,80 | 8,25 | 6,80 | 694.025 |
| 27 Mar 2024 | 6,85 | 0,05 | 0,74% | 6,73 | 7,81 | 6,01 | 847.090 |
| 26 Mar 2024 | 6,80 | 0,06 | 0,89% | 6,73 | 7,27 | 6,59 | 642.563 |
| 25 Mar 2024 | 6,74 | -0,13 | -1,89% | 6,72 | 7,33 | 6,40 | 717.640 |
| 22 Mar 2024 | 6,87 | -0,23 | -3,24% | 7,18 | 7,46 | 6,73 | 693.436 |
| 21 Mar 2024 | 7,10 | 0,41 | 6,13% | 6,59 | 7,15 | 6,32 | 605.201 |
| 20 Mar 2024 | 6,69 | -1,23 | -15,53% | 8,15 | 8,78 | 6,64 | 547.628 |
| 19 Mar 2024 | 7,92 | 0,96 | 13,79% | 6,82 | 8,00 | 6,568 | 416.651 |
| 18 Mar 2024 | 6,96 | 0,19 | 2,81% | 6,59 | 6,99 | 6,12 | 593.133 |
|
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 |
