Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mag 2024 | 16,21 | -0,31 | -1,88% | 16,53 | 16,53 | 15,91 | 5.181.854 |
| 18 Mag 2024 | 16,52 | -3,36 | -16,90% | 15,87 | 16,90 | 15,703 | 13.468.188 |
| 17 Mag 2024 | 19,88 | 0,15 | 0,76% | 19,74 | 20,195 | 19,74 | 3.724.373 |
| 16 Mag 2024 | 19,73 | -0,07 | -0,35% | 20,00 | 20,045 | 19,47 | 3.438.110 |
| 15 Mag 2024 | 19,80 | 0,27 | 1,38% | 19,79 | 19,88 | 19,63 | 1.497.316 |
| 14 Mag 2024 | 19,53 | 0,12 | 0,62% | 19,56 | 19,905 | 19,47 | 1.361.043 |
| 11 Mag 2024 | 19,41 | -0,21 | -1,07% | 19,72 | 19,80 | 19,36 | 1.678.188 |
| 10 Mag 2024 | 19,62 | -0,28 | -1,41% | 19,78 | 19,88 | 19,345 | 1.610.073 |
| 09 Mag 2024 | 19,90 | 0,20 | 1,02% | 19,55 | 19,975 | 19,50 | 1.232.837 |
| 08 Mag 2024 | 19,70 | -0,01 | -0,05% | 19,86 | 20,00 | 19,575 | 1.348.700 |
| 07 Mag 2024 | 19,71 | 0,55 | 2,87% | 19,44 | 19,885 | 19,28 | 1.593.126 |
| 04 Mag 2024 | 19,16 | 0,26 | 1,38% | 19,33 | 19,47 | 18,95 | 1.510.385 |
| 03 Mag 2024 | 18,90 | -0,10 | -0,53% | 19,27 | 19,345 | 18,725 | 1.806.730 |
| 02 Mag 2024 | 19,00 | -0,49 | -2,51% | 19,50 | 19,67 | 18,99 | 1.525.888 |
| 01 Mag 2024 | 19,49 | -0,79 | -3,90% | 20,07 | 20,095 | 19,48 | 2.286.876 |
| 30 Apr 2024 | 20,28 | 0,20 | 1,00% | 20,22 | 20,50 | 20,165 | 1.178.369 |
| 27 Apr 2024 | 20,08 | -0,29 | -1,42% | 20,43 | 20,58 | 19,94 | 1.338.298 |
| 26 Apr 2024 | 20,37 | -0,66 | -3,14% | 20,725 | 20,725 | 20,26 | 1.256.175 |
| 25 Apr 2024 | 21,03 | -0,13 | -0,61% | 21,19 | 21,33 | 20,98 | 1.428.463 |
| 24 Apr 2024 | 21,16 | 0,74 | 3,62% | 20,47 | 21,235 | 20,43 | 1.559.951 |
| 23 Apr 2024 | 20,42 | 0,28 | 1,39% | 20,32 | 20,555 | 20,11 | 977.926 |
| 20 Apr 2024 | 20,14 | 0,56 | 2,86% | 19,57 | 20,23 | 19,5601 | 1.308.386 |
| 19 Apr 2024 | 19,58 | -0,21 | -1,06% | 19,81 | 19,92 | 19,545 | 1.245.263 |
| 18 Apr 2024 | 19,79 | -0,19 | -0,95% | 19,98 | 20,22 | 19,72 | 1.418.927 |
| 17 Apr 2024 | 19,98 | -0,13 | -0,65% | 20,02 | 20,23 | 19,91 | 1.401.578 |
| 16 Apr 2024 | 20,11 | -0,19 | -0,94% | 20,37 | 20,52 | 20,00 | 1.782.903 |
| 13 Apr 2024 | 20,30 | -0,91 | -4,29% | 21,02 | 21,07 | 20,15 | 1.711.447 |
| 12 Apr 2024 | 21,21 | 0,05 | 0,24% | 21,28 | 21,335 | 20,895 | 2.014.495 |
| 11 Apr 2024 | 21,16 | -0,93 | -4,21% | 21,29 | 21,42 | 21,07 | 1.497.986 |
| 10 Apr 2024 | 22,09 | 1,22 | 5,85% | 20,99 | 22,15 | 20,94 | 2.762.929 |
| 09 Apr 2024 | 20,87 | 0,41 | 2,00% | 20,60 | 20,995 | 20,60 | 933.599 |
| 06 Apr 2024 | 20,46 | -0,44 | -2,11% | 20,86 | 20,86 | 20,43 | 1.299.485 |
| 05 Apr 2024 | 20,90 | -0,23 | -1,09% | 21,37 | 21,37 | 20,83 | 1.129.678 |
| 04 Apr 2024 | 21,13 | 0,07 | 0,33% | 20,96 | 21,231 | 20,90 | 1.761.179 |
| 03 Apr 2024 | 21,06 | 0,03 | 0,14% | 20,93 | 21,065 | 20,785 | 1.462.118 |
| 02 Apr 2024 | 21,03 | -0,18 | -0,85% | 21,19 | 21,21 | 20,89 | 1.769.545 |
| 28 Mar 2024 | 21,21 | 0,15 | 0,71% | 21,18 | 21,39 | 21,08 | 1.366.105 |
| 27 Mar 2024 | 21,06 | 0,42 | 2,03% | 20,81 | 21,16 | 20,72 | 1.599.866 |
| 26 Mar 2024 | 20,64 | 0,02 | 0,10% | 20,83 | 20,885 | 20,61 | 1.031.112 |
| 25 Mar 2024 | 20,62 | 0,17 | 0,83% | 20,50 | 20,855 | 20,50 | 1.421.401 |
| 22 Mar 2024 | 20,45 | -0,57 | -2,71% | 21,05 | 21,08 | 20,315 | 1.956.415 |
| 21 Mar 2024 | 21,02 | -0,20 | -0,94% | 21,18 | 21,285 | 20,80 | 2.337.992 |
| 20 Mar 2024 | 21,22 | 0,36 | 1,73% | 20,83 | 21,22 | 20,62 | 1.550.584 |
| 19 Mar 2024 | 20,86 | 0,16 | 0,77% | 20,50 | 20,86 | 20,50 | 1.889.881 |
| 18 Mar 2024 | 20,70 | 0,06 | 0,29% | 20,52 | 20,84 | 20,26 | 2.284.700 |
| 15 Mar 2024 | 20,64 | 0,13 | 0,63% | 20,37 | 20,785 | 20,35 | 10.254.290 |
| 14 Mar 2024 | 20,51 | -0,23 | -1,11% | 20,78 | 20,82 | 20,305 | 1.729.551 |
| 13 Mar 2024 | 20,74 | -0,36 | -1,71% | 21,08 | 21,27 | 20,62 | 3.296.790 |
| 12 Mar 2024 | 21,10 | 0,10 | 0,48% | 21,16 | 21,17 | 20,835 | 2.034.223 |
| 11 Mar 2024 | 21,00 | 0,14 | 0,67% | 20,75 | 21,265 | 20,6605 | 2.139.029 |
| 09 Mar 2024 | 20,86 | 0,43 | 2,10% | 20,49 | 21,06 | 20,49 | 2.736.792 |
| 08 Mar 2024 | 20,43 | 0,05 | 0,25% | 20,51 | 20,665 | 20,01 | 2.667.995 |
| 07 Mar 2024 | 20,38 | 0,18 | 0,89% | 20,40 | 20,55 | 20,14 | 2.540.155 |
| 06 Mar 2024 | 20,20 | -0,53 | -2,56% | 20,48 | 20,65 | 20,04 | 3.817.915 |
| 05 Mar 2024 | 20,73 | -0,96 | -4,43% | 21,68 | 21,82 | 20,71 | 3.047.731 |
| 02 Mar 2024 | 21,69 | -0,17 | -0,78% | 21,88 | 21,91 | 21,475 | 3.245.108 |
| 01 Mar 2024 | 21,86 | 0,29 | 1,34% | 21,73 | 22,00 | 21,67 | 4.553.697 |
| 29 Feb 2024 | 21,57 | -0,27 | -1,24% | 21,71 | 21,895 | 21,55 | 1.458.933 |
| 28 Feb 2024 | 21,84 | 0,25 | 1,16% | 21,74 | 21,875 | 21,485 | 5.996.753 |
| 27 Feb 2024 | 21,59 | 0,27 | 1,27% | 21,11 | 21,70 | 21,10 | 5.729.057 |
| 24 Feb 2024 | 21,32 | 0,08 | 0,38% | 21,32 | 21,47 | 21,17 | 1.642.608 |
| 23 Feb 2024 | 21,24 | 0,88 | 4,32% | 20,58 | 21,26 | 20,43 | 2.793.577 |
| 22 Feb 2024 | 20,36 | -0,48 | -2,30% | 20,71 | 20,89 | 20,21 | 3.527.643 |
|
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 |
