Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 27 Apr 2024 | 18,31 | 0,130 | 0,73% | 17,67 | 19,04 | 16,98 | 474.275,00 |
| 26 Apr 2024 | 18,18 | 0,00 | 0,00% | 18,18 | 18,18 | 18,18 | 0,00 |
| 25 Apr 2024 | 18,18 | -0,600 | -3,21% | 18,93 | 18,98 | 17,81 | 307.478,00 |
| 24 Apr 2024 | 18,78 | -1,05 | -5,31% | 19,82 | 20,61 | 18,69 | 316.456,00 |
| 23 Apr 2024 | 19,83 | 0,570 | 2,99% | 19,33 | 20,33 | 19,32 | 374.162,00 |
| 22 Apr 2024 | 19,26 | 0,340 | 1,82% | 18,75 | 20,25 | 18,29 | 426.375,00 |
| 21 Apr 2024 | 18,91 | 0,650 | 3,58% | 18,09 | 18,91 | 17,83 | 338.384,00 |
| 20 Apr 2024 | 18,26 | -0,240 | -1,27% | 19,02 | 20,03 | 17,07 | 744.822,00 |
| 19 Apr 2024 | 18,49 | 1,07 | 6,16% | 17,28 | 18,78 | 16,27 | 725.577,00 |
| 18 Apr 2024 | 17,42 | -1,96 | -10,10% | 19,47 | 19,86 | 17,20 | 450.220,00 |
| 17 Apr 2024 | 19,38 | -0,900 | -4,42% | 20,36 | 20,63 | 18,33 | 704.216,00 |
| 16 Apr 2024 | 20,27 | -0,790 | -3,74% | 20,76 | 23,38 | 18,62 | 1.722.145,00 |
| 15 Apr 2024 | 21,06 | 4,32 | 25,83% | 16,91 | 21,13 | 15,35 | 1.125.392,00 |
| 14 Apr 2024 | 16,74 | -3,05 | -15,42% | 19,87 | 20,59 | 14,63 | 1.478.223,00 |
| 13 Apr 2024 | 19,79 | -2,24 | -10,17% | 21,90 | 23,47 | 18,91 | 1.289.024,00 |
| 12 Apr 2024 | 22,03 | 0,310 | 1,41% | 21,98 | 23,84 | 21,19 | 1.262.914,00 |
| 11 Apr 2024 | 21,72 | 2,94 | 15,63% | 19,14 | 21,89 | 18,56 | 893.021,00 |
| 10 Apr 2024 | 18,78 | -2,94 | -13,51% | 21,71 | 22,47 | 18,72 | 1.005.510,00 |
| 09 Apr 2024 | 21,72 | 6,32 | 41,07% | 15,35 | 21,95 | 15,08 | 1.331.728,00 |
| 08 Apr 2024 | 15,40 | 0,050 | 0,30% | 15,36 | 15,56 | 15,17 | 70.330,00 |
| 07 Apr 2024 | 15,35 | 0,100 | 0,66% | 15,25 | 15,55 | 15,09 | 94.116,00 |
| 06 Apr 2024 | 15,25 | 0,310 | 2,09% | 14,90 | 15,76 | 14,42 | 210.717,00 |
| 05 Apr 2024 | 14,94 | 0,670 | 4,70% | 14,24 | 15,20 | 14,04 | 105.990,00 |
| 04 Apr 2024 | 14,27 | -0,180 | -1,27% | 14,45 | 14,79 | 13,93 | 127.078,00 |
| 03 Apr 2024 | 14,45 | -1,16 | -7,45% | 15,59 | 15,71 | 14,04 | 193.176,00 |
| 02 Apr 2024 | 15,61 | -0,920 | -5,59% | 16,54 | 16,80 | 15,14 | 160.239,00 |
| 01 Apr 2024 | 16,54 | 0,400 | 2,46% | 16,07 | 16,72 | 15,96 | 82.033,00 |
| 31 Mar 2024 | 16,14 | -0,690 | -4,08% | 16,74 | 16,79 | 16,00 | 102.289,00 |
| 30 Mar 2024 | 16,83 | 0,550 | 3,40% | 16,19 | 16,99 | 15,60 | 164.081,00 |
| 29 Mar 2024 | 16,27 | 0,560 | 3,54% | 15,72 | 16,32 | 15,35 | 97.211,00 |
| 28 Mar 2024 | 15,72 | -0,480 | -2,97% | 16,20 | 16,55 | 15,34 | 128.579,00 |
| 27 Mar 2024 | 16,20 | 0,500 | 3,17% | 15,71 | 16,45 | 15,71 | 132.611,00 |
| 26 Mar 2024 | 15,70 | 0,510 | 3,34% | 15,13 | 15,99 | 15,04 | 114.098,00 |
| 25 Mar 2024 | 15,19 | 0,600 | 4,08% | 14,64 | 15,25 | 14,56 | 137.240,00 |
| 24 Mar 2024 | 14,60 | 0,190 | 1,29% | 14,34 | 14,93 | 14,20 | 102.034,00 |
| 23 Mar 2024 | 14,41 | -0,490 | -3,28% | 14,84 | 15,09 | 13,97 | 127.583,00 |
| 22 Mar 2024 | 14,90 | 0,150 | 1,04% | 14,83 | 15,17 | 14,46 | 131.426,00 |
| 21 Mar 2024 | 14,74 | 1,38 | 10,35% | 13,42 | 14,75 | 12,81 | 187.136,00 |
| 20 Mar 2024 | 13,36 | -1,50 | -10,08% | 14,92 | 15,03 | 13,04 | 175.298,00 |
| 19 Mar 2024 | 14,86 | -0,600 | -3,86% | 15,39 | 15,51 | 14,44 | 114.563,00 |
| 18 Mar 2024 | 15,45 | 0,580 | 3,89% | 14,95 | 15,60 | 14,05 | 132.174,00 |
| 17 Mar 2024 | 14,88 | -1,28 | -7,93% | 16,15 | 16,29 | 14,51 | 169.817,00 |
| 16 Mar 2024 | 16,16 | -1,99 | -10,98% | 17,26 | 17,50 | 14,91 | 266.751,00 |
| 15 Mar 2024 | 18,15 | 0,00 | 0,00% | 18,15 | 18,15 | 18,15 | 0,00 |
| 14 Mar 2024 | 18,15 | 0,380 | 2,16% | 17,77 | 18,48 | 17,51 | 155.586,00 |
| 13 Mar 2024 | 17,77 | -0,390 | -2,17% | 18,15 | 18,22 | 16,24 | 162.258,00 |
| 12 Mar 2024 | 18,16 | 1,18 | 6,96% | 16,98 | 18,25 | 16,13 | 211.388,00 |
| 11 Mar 2024 | 16,98 | -0,300 | -1,71% | 17,30 | 17,77 | 16,50 | 102.235,00 |
| 10 Mar 2024 | 17,28 | 0,00 | 0,00% | 17,28 | 17,28 | 17,28 | 0,00 |
| 09 Mar 2024 | 17,28 | -0,230 | -1,33% | 17,63 | 17,87 | 16,61 | 168.068,00 |
| 08 Mar 2024 | 17,51 | 0,280 | 1,63% | 17,18 | 17,77 | 16,46 | 192.197,00 |
| 07 Mar 2024 | 17,23 | 0,890 | 5,42% | 16,33 | 17,26 | 15,49 | 222.459,00 |
| 06 Mar 2024 | 16,34 | -1,79 | -9,87% | 17,87 | 19,03 | 13,91 | 586.843,00 |
| 05 Mar 2024 | 18,13 | 1,72 | 10,50% | 16,43 | 19,20 | 15,91 | 511.664,00 |
| 04 Mar 2024 | 16,41 | -0,560 | -3,28% | 16,72 | 17,58 | 14,98 | 320.681,00 |
| 03 Mar 2024 | 16,97 | 1,51 | 9,74% | 15,42 | 17,08 | 15,42 | 303.737,00 |
| 02 Mar 2024 | 15,46 | 1,26 | 8,89% | 14,21 | 16,43 | 14,14 | 450.842,00 |
| 01 Mar 2024 | 14,20 | 0,800 | 5,98% | 13,59 | 16,02 | 13,55 | 749.169,00 |
| 29 Feb 2024 | 13,40 | 0,150 | 1,12% | 13,29 | 14,29 | 12,02 | 254.605,00 |
| 28 Feb 2024 | 13,25 | 0,100 | 0,75% | 13,17 | 13,60 | 12,90 | 155.690,00 |
| 27 Feb 2024 | 13,15 | 0,330 | 2,56% | 12,80 | 13,17 | 12,36 | 95.590,00 |
| 26 Feb 2024 | 12,82 | 0,090 | 0,75% | 12,74 | 12,98 | 12,55 | 77.118,00 |
| 25 Feb 2024 | 12,73 | 0,310 | 2,47% | 12,49 | 12,85 | 12,25 | 83.663,00 |
| 24 Feb 2024 | 12,42 | -0,060 | -0,50% | 12,53 | 12,77 | 12,12 | 92.498,00 |
| 23 Feb 2024 | 12,48 | 0,150 | 1,18% | 12,33 | 12,75 | 12,06 | 66.694,00 |
| 22 Feb 2024 | 12,34 | -0,380 | -2,95% | 12,71 | 12,76 | 11,87 | 86.067,00 |
| 21 Feb 2024 | 12,71 | -0,240 | -1,82% | 13,03 | 13,04 | 12,08 | 138.083,00 |
| 20 Feb 2024 | 12,95 | 0,050 | 0,40% | 12,90 | 13,07 | 12,67 | 92.890,00 |
| 19 Feb 2024 | 12,90 | 0,180 | 1,38% | 12,73 | 13,16 | 12,65 | 112.621,00 |
| 18 Feb 2024 | 12,72 | -0,260 | -2,00% | 12,98 | 13,01 | 12,21 | 108.242,00 |
| 17 Feb 2024 | 12,98 | -0,090 | -0,70% | 13,11 | 13,39 | 12,62 | 144.958,00 |
| 16 Feb 2024 | 13,07 | 0,900 | 7,35% | 12,18 | 13,70 | 12,08 | 353.857,00 |
| 15 Feb 2024 | 12,18 | 0,260 | 2,17% | 11,92 | 12,26 | 11,87 | 84.289,00 |
| 14 Feb 2024 | 11,92 | -0,230 | -1,90% | 12,14 | 12,22 | 11,54 | 74.170,00 |
| 13 Feb 2024 | 12,15 | 0,440 | 3,78% | 11,71 | 12,18 | 11,53 | 58.280,00 |
| 12 Feb 2024 | 11,71 | -0,100 | -0,83% | 11,79 | 11,97 | 11,61 | 27.156,00 |
| 11 Feb 2024 | 11,81 | -0,050 | -0,42% | 11,88 | 11,94 | 11,53 | 38.833,00 |
| 10 Feb 2024 | 11,86 | 0,260 | 2,27% | 11,64 | 11,87 | 11,56 | 90.568,00 |
| 09 Feb 2024 | 11,59 | 0,120 | 1,05% | 11,51 | 11,66 | 11,43 | 68.015,00 |
| 08 Feb 2024 | 11,47 | 0,310 | 2,78% | 11,19 | 11,60 | 11,09 | 92.137,00 |
| 07 Feb 2024 | 11,16 | 0,230 | 2,08% | 10,93 | 11,25 | 10,89 | 51.152,00 |
| 06 Feb 2024 | 10,93 | 0,100 | 0,92% | 10,84 | 11,07 | 10,62 | 56.739,00 |
| 05 Feb 2024 | 10,83 | -0,370 | -3,30% | 11,20 | 11,21 | 10,78 | 65.478,00 |
| 04 Feb 2024 | 11,20 | 0,120 | 1,06% | 11,08 | 11,31 | 11,00 | 50.600,00 |
| 03 Feb 2024 | 11,09 | -0,050 | -0,44% | 11,15 | 11,21 | 10,89 | 55.889,00 |
| 02 Feb 2024 | 11,14 | 0,300 | 2,79% | 10,81 | 11,39 | 10,70 | 202.133,00 |
| 01 Feb 2024 | 10,83 | -0,290 | -2,57% | 11,20 | 12,12 | 10,69 | 393.935,00 |
| 31 Gen 2024 | 11,12 | -0,130 | -1,16% | 11,19 | 11,41 | 11,05 | 46.558,00 |
| 30 Gen 2024 | 11,25 | 0,430 | 3,99% | 10,77 | 11,26 | 10,74 | 47.281,00 |
| 29 Gen 2024 | 10,82 | -0,170 | -1,57% | 11,00 | 11,13 | 10,72 | 35.532,00 |
| 28 Gen 2024 | 10,99 | 0,090 | 0,87% | 10,90 | 11,04 | 10,79 | 34.648,00 |
|
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 |
