Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 29 Mag 2024 | 26,03 | 0,980 | 3,91% | 24,93 | 28,50 | 23,92 | 1.483.986,00 |
| 28 Mag 2024 | 25,05 | -0,740 | -2,87% | 25,77 | 28,17 | 24,93 | 815.981,00 |
| 27 Mag 2024 | 25,79 | 2,90 | 12,68% | 22,93 | 28,01 | 22,93 | 886.695,00 |
| 26 Mag 2024 | 22,88 | -0,620 | -2,63% | 23,47 | 25,12 | 22,67 | 507.624,00 |
| 25 Mag 2024 | 23,50 | -0,490 | -2,03% | 23,84 | 26,03 | 22,21 | 835.138,00 |
| 24 Mag 2024 | 23,99 | 2,53 | 11,78% | 21,87 | 25,59 | 20,84 | 1.717.088,00 |
| 23 Mag 2024 | 21,46 | 0,00 | 0,00% | 21,46 | 21,46 | 21,46 | 0,00 |
| 22 Mag 2024 | 21,46 | 3,80 | 21,49% | 17,59 | 22,19 | 17,32 | 1.792.423,00 |
| 21 Mag 2024 | 17,66 | 3,31 | 23,03% | 14,35 | 18,20 | 14,08 | 410.640,00 |
| 20 Mag 2024 | 14,36 | -0,870 | -5,71% | 15,19 | 15,44 | 14,21 | 115.995,00 |
| 19 Mag 2024 | 15,23 | 0,440 | 2,94% | 14,76 | 15,30 | 14,65 | 122.717,00 |
| 18 Mag 2024 | 14,79 | 0,690 | 4,86% | 14,09 | 15,30 | 13,88 | 228.142,00 |
| 17 Mag 2024 | 14,11 | -0,270 | -1,87% | 14,38 | 14,52 | 13,72 | 114.788,00 |
| 16 Mag 2024 | 14,38 | 1,02 | 7,61% | 13,41 | 14,49 | 13,25 | 132.110,00 |
| 15 Mag 2024 | 13,36 | -0,450 | -3,23% | 13,79 | 14,02 | 13,30 | 111.249,00 |
| 14 Mag 2024 | 13,80 | -0,030 | -0,25% | 13,87 | 14,20 | 13,12 | 169.755,00 |
| 13 Mag 2024 | 13,84 | -0,100 | -0,73% | 13,96 | 14,18 | 13,76 | 51.970,00 |
| 12 Mag 2024 | 13,94 | 0,120 | 0,83% | 13,84 | 14,27 | 13,83 | 57.548,00 |
| 11 Mag 2024 | 13,83 | -0,740 | -5,05% | 14,52 | 14,71 | 13,52 | 109.835,00 |
| 10 Mag 2024 | 14,56 | 0,340 | 2,41% | 14,23 | 14,75 | 13,85 | 79.078,00 |
| 09 Mag 2024 | 14,22 | -0,150 | -1,01% | 14,38 | 14,65 | 13,94 | 125.338,00 |
| 08 Mag 2024 | 14,36 | -1,40 | -8,90% | 14,83 | 15,04 | 14,27 | 137.653,00 |
| 07 Mag 2024 | 15,77 | 0,00 | 0,00% | 15,77 | 15,77 | 15,77 | 0,00 |
| 06 Mag 2024 | 15,77 | 0,290 | 1,85% | 15,49 | 16,03 | 15,09 | 130.502,00 |
| 05 Mag 2024 | 15,48 | -0,200 | -1,30% | 15,70 | 15,87 | 15,31 | 110.120,00 |
| 04 Mag 2024 | 15,68 | 0,760 | 5,11% | 14,95 | 15,85 | 14,69 | 154.983,00 |
| 03 Mag 2024 | 14,92 | 0,400 | 2,78% | 14,47 | 15,37 | 14,00 | 192.423,00 |
| 02 Mag 2024 | 14,52 | -0,070 | -0,49% | 14,56 | 15,10 | 13,69 | 249.304,00 |
| 01 Mag 2024 | 14,59 | -1,99 | -12,01% | 16,54 | 16,71 | 14,14 | 269.196,00 |
| 30 Apr 2024 | 16,58 | 0,300 | 1,86% | 16,35 | 16,75 | 15,59 | 293.900,00 |
| 29 Apr 2024 | 16,28 | -0,360 | -2,18% | 16,70 | 17,55 | 16,09 | 600.282,00 |
| 28 Apr 2024 | 16,64 | 2,05 | 14,01% | 14,60 | 16,74 | 13,82 | 386.376,00 |
| 27 Apr 2024 | 14,60 | -0,150 | -1,02% | 14,66 | 14,86 | 14,24 | 107.276,00 |
| 26 Apr 2024 | 14,75 | 0,00 | 0,00% | 14,75 | 14,75 | 14,75 | 0,00 |
| 25 Apr 2024 | 14,75 | -0,680 | -4,42% | 15,44 | 16,08 | 14,48 | 182.842,00 |
| 24 Apr 2024 | 15,43 | -0,380 | -2,42% | 15,79 | 16,19 | 15,28 | 219.534,00 |
| 23 Apr 2024 | 15,81 | 0,870 | 5,80% | 14,99 | 16,21 | 14,87 | 270.583,00 |
| 22 Apr 2024 | 14,94 | -0,430 | -2,78% | 15,27 | 15,36 | 14,62 | 103.098,00 |
| 21 Apr 2024 | 15,37 | 1,53 | 11,04% | 13,86 | 15,51 | 13,67 | 169.233,00 |
| 20 Apr 2024 | 13,84 | 0,390 | 2,91% | 13,44 | 14,11 | 12,33 | 273.347,00 |
| 19 Apr 2024 | 13,45 | 0,160 | 1,20% | 13,25 | 13,83 | 12,91 | 182.085,00 |
| 18 Apr 2024 | 13,29 | -0,170 | -1,23% | 13,37 | 13,83 | 12,59 | 215.019,00 |
| 17 Apr 2024 | 13,46 | -0,080 | -0,55% | 13,48 | 13,75 | 12,86 | 192.683,00 |
| 16 Apr 2024 | 13,53 | -0,490 | -3,50% | 13,89 | 14,69 | 12,90 | 356.295,00 |
| 15 Apr 2024 | 14,02 | 1,55 | 12,45% | 12,50 | 14,16 | 12,00 | 614.795,00 |
| 14 Apr 2024 | 12,47 | -2,75 | -18,07% | 15,11 | 15,25 | 10,17 | 1.154.967,00 |
| 13 Apr 2024 | 15,22 | -4,56 | -23,04% | 19,78 | 19,99 | 12,57 | 601.487,00 |
| 12 Apr 2024 | 19,77 | -0,630 | -3,08% | 20,36 | 20,57 | 19,63 | 105.146,00 |
| 11 Apr 2024 | 20,40 | 0,110 | 0,53% | 20,24 | 20,63 | 19,48 | 173.738,00 |
| 10 Apr 2024 | 20,30 | -2,18 | -9,69% | 22,34 | 22,80 | 20,13 | 215.587,00 |
| 09 Apr 2024 | 22,47 | 2,27 | 11,22% | 20,15 | 22,66 | 19,75 | 316.478,00 |
| 08 Apr 2024 | 20,21 | 0,560 | 2,88% | 19,66 | 20,27 | 19,64 | 69.444,00 |
| 07 Apr 2024 | 19,64 | 0,290 | 1,50% | 19,30 | 19,85 | 19,24 | 52.228,00 |
| 06 Apr 2024 | 19,35 | -0,430 | -2,17% | 19,77 | 19,86 | 18,58 | 84.086,00 |
| 05 Apr 2024 | 19,78 | 0,320 | 1,67% | 19,39 | 20,24 | 18,96 | 88.538,00 |
| 04 Apr 2024 | 19,46 | 0,380 | 1,99% | 19,08 | 20,18 | 18,34 | 114.934,00 |
| 03 Apr 2024 | 19,08 | -1,72 | -8,25% | 20,75 | 20,79 | 18,84 | 177.805,00 |
| 02 Apr 2024 | 20,79 | -1,64 | -7,31% | 22,34 | 22,47 | 20,21 | 194.159,00 |
| 01 Apr 2024 | 22,43 | 0,740 | 3,42% | 21,62 | 22,48 | 21,57 | 132.554,00 |
| 31 Mar 2024 | 21,69 | -0,490 | -2,22% | 22,12 | 22,35 | 21,50 | 65.714,00 |
| 30 Mar 2024 | 22,18 | -0,130 | -0,58% | 22,25 | 22,42 | 21,57 | 118.427,00 |
| 29 Mar 2024 | 22,31 | 0,450 | 2,04% | 21,85 | 22,99 | 21,32 | 248.848,00 |
| 28 Mar 2024 | 21,86 | -0,810 | -3,59% | 22,63 | 23,11 | 21,53 | 318.473,00 |
| 27 Mar 2024 | 22,68 | -0,080 | -0,36% | 22,70 | 23,41 | 22,10 | 240.905,00 |
| 26 Mar 2024 | 22,76 | 0,590 | 2,67% | 22,17 | 24,36 | 21,96 | 561.999,00 |
| 25 Mar 2024 | 22,17 | 0,890 | 4,17% | 21,32 | 22,85 | 21,31 | 403.695,00 |
| 24 Mar 2024 | 21,28 | 0,400 | 1,93% | 20,75 | 21,81 | 20,52 | 108.614,00 |
| 23 Mar 2024 | 20,88 | -0,170 | -0,79% | 20,94 | 22,49 | 20,05 | 573.468,00 |
| 22 Mar 2024 | 21,04 | -0,020 | -0,10% | 20,98 | 21,41 | 20,22 | 211.586,00 |
| 21 Mar 2024 | 21,06 | 1,78 | 9,25% | 19,39 | 21,21 | 18,10 | 442.030,00 |
| 20 Mar 2024 | 19,28 | -1,96 | -9,22% | 21,29 | 21,54 | 18,79 | 469.283,00 |
| 19 Mar 2024 | 21,24 | -1,24 | -5,52% | 22,35 | 22,69 | 20,73 | 260.084,00 |
| 18 Mar 2024 | 22,48 | 0,790 | 3,63% | 21,82 | 22,88 | 20,24 | 262.233,00 |
| 17 Mar 2024 | 21,69 | -1,26 | -5,48% | 22,94 | 23,64 | 21,10 | 349.692,00 |
| 16 Mar 2024 | 22,95 | -2,95 | -11,39% | 24,76 | 25,01 | 21,12 | 548.038,00 |
| 15 Mar 2024 | 25,90 | 0,00 | 0,00% | 25,90 | 25,90 | 25,90 | 0,00 |
| 14 Mar 2024 | 25,90 | 0,310 | 1,22% | 25,47 | 28,80 | 24,87 | 659.317,00 |
| 13 Mar 2024 | 25,59 | -0,480 | -1,85% | 26,12 | 26,45 | 23,39 | 511.430,00 |
| 12 Mar 2024 | 26,07 | -0,060 | -0,23% | 25,99 | 26,33 | 24,25 | 512.928,00 |
| 11 Mar 2024 | 26,13 | 1,18 | 4,74% | 25,10 | 27,19 | 24,72 | 695.010,00 |
| 10 Mar 2024 | 24,95 | 0,00 | 0,00% | 24,95 | 24,95 | 24,95 | 0,00 |
| 09 Mar 2024 | 24,95 | -0,390 | -1,55% | 25,58 | 27,37 | 23,88 | 561.529,00 |
| 08 Mar 2024 | 25,34 | -0,520 | -2,01% | 25,91 | 26,29 | 24,30 | 538.853,00 |
| 07 Mar 2024 | 25,86 | 0,720 | 2,85% | 25,20 | 27,94 | 24,94 | 1.103.368,00 |
| 06 Mar 2024 | 25,15 | 3,50 | 16,18% | 21,63 | 30,48 | 19,67 | 2.406.676,00 |
| 05 Mar 2024 | 21,65 | -0,600 | -2,68% | 22,29 | 22,60 | 20,71 | 414.646,00 |
| 04 Mar 2024 | 22,24 | -0,470 | -2,07% | 22,64 | 23,76 | 20,58 | 328.026,00 |
| 03 Mar 2024 | 22,71 | 1,15 | 5,31% | 21,52 | 22,76 | 21,27 | 351.578,00 |
| 02 Mar 2024 | 21,56 | 0,670 | 3,19% | 20,96 | 21,86 | 20,71 | 243.269,00 |
| 01 Mar 2024 | 20,90 | -0,310 | -1,47% | 21,13 | 23,00 | 20,49 | 544.599,00 |
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 |
