Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 01 Giu 2024 | 18,92 | -0,02 | -0,11% | 18,89 | 18,95 | 18,71 | 1.683.956 |
| 31 Mag 2024 | 18,94 | 0,23 | 1,23% | 18,86 | 19,155 | 18,76 | 1.398.822 |
| 30 Mag 2024 | 18,71 | -0,23 | -1,21% | 18,80 | 18,915 | 18,67 | 1.308.732 |
| 29 Mag 2024 | 18,94 | -0,05 | -0,26% | 19,00 | 19,09 | 18,87 | 989.566 |
| 25 Mag 2024 | 18,99 | -0,05 | -0,26% | 19,18 | 19,18 | 18,83 | 1.283.995 |
| 24 Mag 2024 | 19,04 | -0,28 | -1,45% | 19,33 | 19,39 | 18,945 | 1.456.122 |
| 23 Mag 2024 | 19,32 | -0,02 | -0,10% | 19,25 | 19,515 | 19,20 | 1.566.937 |
| 22 Mag 2024 | 19,34 | -0,20 | -1,02% | 19,57 | 19,65 | 19,325 | 1.111.586 |
| 21 Mag 2024 | 19,54 | -0,12 | -0,61% | 19,64 | 19,715 | 19,45 | 2.087.835 |
| 18 Mag 2024 | 19,66 | -0,12 | -0,61% | 19,75 | 19,775 | 19,56 | 1.357.101 |
| 17 Mag 2024 | 19,78 | -0,11 | -0,55% | 19,80 | 19,90 | 19,67 | 1.347.533 |
| 16 Mag 2024 | 19,89 | 0,15 | 0,76% | 19,80 | 19,93 | 19,605 | 1.372.423 |
| 15 Mag 2024 | 19,74 | 0,03 | 0,15% | 19,81 | 20,06 | 19,59 | 1.760.853 |
| 14 Mag 2024 | 19,71 | 0,21 | 1,08% | 19,61 | 19,945 | 19,535 | 1.470.401 |
| 11 Mag 2024 | 19,50 | -0,26 | -1,32% | 19,70 | 19,80 | 19,27 | 1.703.548 |
| 10 Mag 2024 | 19,76 | 0,15 | 0,76% | 19,52 | 19,80 | 19,285 | 2.138.610 |
| 09 Mag 2024 | 19,61 | 0,20 | 1,03% | 19,11 | 19,74 | 18,65 | 3.444.158 |
| 08 Mag 2024 | 19,41 | -1,31 | -6,32% | 20,95 | 21,04 | 19,285 | 3.998.267 |
| 07 Mag 2024 | 20,72 | 0,19 | 0,93% | 20,65 | 20,86 | 20,64 | 2.166.054 |
| 04 Mag 2024 | 20,53 | -0,69 | -3,25% | 21,37 | 21,39 | 20,47 | 1.853.339 |
| 03 Mag 2024 | 21,22 | 0,16 | 0,76% | 21,17 | 21,375 | 21,10 | 1.161.866 |
| 02 Mag 2024 | 21,06 | 0,18 | 0,86% | 20,82 | 21,39 | 20,70 | 977.624 |
| 01 Mag 2024 | 20,88 | -0,28 | -1,32% | 21,10 | 21,10 | 20,86 | 999.323 |
| 30 Apr 2024 | 21,16 | 0,20 | 0,95% | 21,03 | 21,38 | 21,01 | 1.052.362 |
| 27 Apr 2024 | 20,96 | 0,15 | 0,72% | 20,80 | 21,105 | 20,67 | 1.195.560 |
| 26 Apr 2024 | 20,81 | -0,31 | -1,47% | 21,12 | 21,195 | 20,675 | 939.956 |
| 25 Apr 2024 | 21,12 | 0,09 | 0,43% | 21,01 | 21,19 | 20,925 | 1.163.851 |
| 24 Apr 2024 | 21,03 | -0,02 | -0,10% | 20,99 | 21,275 | 20,83 | 795.653 |
| 23 Apr 2024 | 21,05 | -0,13 | -0,61% | 21,16 | 21,30 | 21,02 | 746.933 |
| 20 Apr 2024 | 21,18 | 0,39 | 1,88% | 20,88 | 21,24 | 20,81 | 1.112.805 |
| 19 Apr 2024 | 20,79 | 0,15 | 0,73% | 20,74 | 20,945 | 20,66 | 1.439.683 |
| 18 Apr 2024 | 20,64 | -0,06 | -0,29% | 20,88 | 21,165 | 20,62 | 1.035.067 |
| 17 Apr 2024 | 20,70 | -0,05 | -0,24% | 20,75 | 20,95 | 20,58 | 1.056.159 |
| 16 Apr 2024 | 20,75 | -0,34 | -1,61% | 21,10 | 21,28 | 20,625 | 1.149.270 |
| 13 Apr 2024 | 21,09 | -0,07 | -0,33% | 21,08 | 21,21 | 20,965 | 1.282.089 |
| 12 Apr 2024 | 21,16 | 0,04 | 0,19% | 21,28 | 21,35 | 21,05 | 1.086.463 |
| 11 Apr 2024 | 21,12 | -0,52 | -2,40% | 21,40 | 21,405 | 21,075 | 1.631.896 |
| 10 Apr 2024 | 21,64 | 0,29 | 1,36% | 21,35 | 21,65 | 21,34 | 874.996 |
| 09 Apr 2024 | 21,35 | 0,31 | 1,47% | 21,05 | 21,695 | 21,05 | 1.355.354 |
| 06 Apr 2024 | 21,04 | -0,09 | -0,43% | 21,03 | 21,07 | 20,835 | 810.784 |
| 05 Apr 2024 | 21,13 | 0,21 | 1,00% | 21,04 | 21,32 | 21,02 | 888.014 |
| 04 Apr 2024 | 20,92 | -0,45 | -2,11% | 21,45 | 21,58 | 20,905 | 1.343.526 |
| 03 Apr 2024 | 21,37 | -0,15 | -0,70% | 21,46 | 21,515 | 21,16 | 1.929.640 |
| 02 Apr 2024 | 21,52 | -0,58 | -2,62% | 22,10 | 22,33 | 21,50 | 1.421.885 |
| 28 Mar 2024 | 22,10 | 0,30 | 1,38% | 21,82 | 22,12 | 21,81 | 1.611.609 |
| 27 Mar 2024 | 21,80 | 0,21 | 0,97% | 21,64 | 22,11 | 21,64 | 5.863.090 |
| 26 Mar 2024 | 21,59 | 0,02 | 0,09% | 21,76 | 21,79 | 21,55 | 2.085.954 |
| 25 Mar 2024 | 21,57 | -0,17 | -0,78% | 21,72 | 21,81 | 21,485 | 1.404.643 |
| 22 Mar 2024 | 21,74 | -0,07 | -0,32% | 21,92 | 22,03 | 21,615 | 1.037.581 |
| 21 Mar 2024 | 21,81 | 0,33 | 1,54% | 21,52 | 21,94 | 21,52 | 1.918.148 |
| 20 Mar 2024 | 21,48 | 0,06 | 0,28% | 21,38 | 21,675 | 21,22 | 2.620.047 |
| 19 Mar 2024 | 21,42 | -0,37 | -1,70% | 21,79 | 21,90 | 21,365 | 1.408.167 |
| 18 Mar 2024 | 21,79 | 0,66 | 3,12% | 21,26 | 21,855 | 20,99 | 2.354.539 |
| 15 Mar 2024 | 21,13 | 0,01 | 0,05% | 20,93 | 21,29 | 20,79 | 14.055.038 |
| 14 Mar 2024 | 21,12 | 0,10 | 0,48% | 21,06 | 21,33 | 20,98 | 1.758.055 |
| 13 Mar 2024 | 21,02 | -0,26 | -1,22% | 21,22 | 21,585 | 20,9525 | 2.042.929 |
| 12 Mar 2024 | 21,28 | -0,15 | -0,70% | 21,43 | 21,55 | 21,28 | 1.208.494 |
| 11 Mar 2024 | 21,43 | 0,11 | 0,52% | 21,36 | 21,67 | 21,28 | 1.032.478 |
| 09 Mar 2024 | 21,32 | 0,23 | 1,09% | 21,19 | 21,49 | 21,17 | 1.305.667 |
| 08 Mar 2024 | 21,09 | 0,16 | 0,76% | 21,07 | 21,28 | 20,96 | 1.215.959 |
| 07 Mar 2024 | 20,93 | 0,08 | 0,38% | 20,93 | 20,9899 | 20,68 | 1.094.995 |
| 06 Mar 2024 | 20,85 | 0,01 | 0,05% | 20,88 | 21,15 | 20,77 | 1.033.303 |
| 05 Mar 2024 | 20,84 | 0,00 | 0,00% | 20,74 | 21,00 | 20,74 | 1.122.978 |
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 |
