Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 03 Giu 2024 | 18,19 | -0,290 | -1,58% | 18,44 | 18,98 | 18,09 | 12.134,00 |
| 02 Giu 2024 | 18,48 | 0,070 | 0,37% | 18,51 | 18,64 | 18,42 | 2.777,00 |
| 01 Giu 2024 | 18,41 | 0,500 | 2,78% | 17,94 | 18,56 | 17,68 | 8.427,00 |
| 31 Mag 2024 | 17,91 | -0,680 | -3,64% | 18,67 | 19,02 | 17,91 | 10.539,00 |
| 30 Mag 2024 | 18,59 | 0,170 | 0,90% | 18,65 | 19,20 | 17,42 | 14.406,00 |
| 29 Mag 2024 | 18,42 | -0,260 | -1,40% | 18,53 | 18,53 | 18,00 | 13.494,00 |
| 28 Mag 2024 | 18,69 | 1,49 | 8,64% | 17,03 | 18,80 | 16,99 | 11.911,00 |
| 27 Mag 2024 | 17,20 | -0,170 | -0,97% | 17,51 | 17,75 | 17,15 | 3.870,00 |
| 26 Mag 2024 | 17,37 | 0,060 | 0,34% | 17,26 | 17,37 | 17,05 | 2.743,00 |
| 25 Mag 2024 | 17,31 | 0,790 | 4,77% | 16,69 | 17,68 | 16,66 | 17.265,00 |
| 24 Mag 2024 | 16,52 | 0,180 | 1,12% | 16,31 | 16,62 | 15,78 | 14.564,00 |
| 23 Mag 2024 | 16,34 | -0,890 | -5,15% | 16,71 | 16,83 | 16,34 | 7.810,00 |
| 22 Mag 2024 | 17,22 | 0,170 | 1,02% | 17,22 | 17,22 | 16,53 | 9.526,00 |
| 21 Mag 2024 | 17,05 | 0,460 | 2,77% | 16,66 | 17,12 | 16,26 | 15.755,00 |
| 20 Mag 2024 | 16,59 | 0,280 | 1,71% | 16,38 | 16,94 | 16,31 | 16.129,00 |
| 19 Mag 2024 | 16,31 | 0,070 | 0,40% | 16,31 | 16,42 | 16,12 | 4.898,00 |
| 18 Mag 2024 | 16,25 | 0,580 | 3,71% | 15,62 | 16,64 | 15,50 | 20.206,00 |
| 17 Mag 2024 | 15,66 | 1,77 | 12,72% | 13,82 | 17,80 | 13,63 | 117.365,00 |
| 16 Mag 2024 | 13,90 | 0,920 | 7,06% | 13,02 | 13,90 | 12,88 | 42.318,00 |
| 15 Mag 2024 | 12,98 | -0,410 | -3,03% | 13,45 | 13,54 | 12,93 | 42.073,00 |
| 14 Mag 2024 | 13,39 | -0,150 | -1,07% | 13,58 | 13,62 | 13,11 | 40.076,00 |
| 13 Mag 2024 | 13,53 | 0,150 | 1,16% | 13,38 | 13,57 | 13,30 | 10.127,00 |
| 12 Mag 2024 | 13,38 | -0,120 | -0,88% | 13,61 | 13,77 | 13,32 | 17.019,00 |
| 11 Mag 2024 | 13,49 | -0,760 | -5,36% | 14,22 | 14,34 | 13,45 | 29.430,00 |
| 10 Mag 2024 | 14,26 | 0,380 | 2,71% | 13,93 | 14,34 | 13,93 | 41.919,00 |
| 09 Mag 2024 | 13,88 | -0,180 | -1,31% | 13,97 | 14,06 | 13,71 | 45.682,00 |
| 08 Mag 2024 | 14,07 | -0,520 | -3,55% | 14,47 | 14,62 | 14,01 | 52.496,00 |
| 07 Mag 2024 | 14,59 | 0,260 | 1,83% | 14,28 | 15,10 | 14,28 | 75.395,00 |
| 06 Mag 2024 | 14,32 | 0,00 | -0,02% | 14,28 | 14,61 | 14,15 | 29.629,00 |
| 05 Mag 2024 | 14,33 | 0,180 | 1,29% | 14,09 | 14,46 | 14,00 | 29.416,00 |
| 04 Mag 2024 | 14,14 | 0,520 | 3,85% | 13,58 | 14,65 | 13,53 | 24.701,00 |
| 03 Mag 2024 | 13,62 | 0,270 | 2,03% | 13,26 | 13,73 | 12,99 | 35.973,00 |
| 02 Mag 2024 | 13,35 | 0,210 | 1,56% | 13,08 | 13,47 | 12,67 | 75.713,00 |
| 01 Mag 2024 | 13,14 | -0,590 | -4,32% | 13,99 | 13,99 | 12,85 | 63.288,00 |
| 30 Apr 2024 | 13,74 | 0,00 | 0,00% | 13,74 | 13,74 | 13,74 | 0,00 |
| 29 Apr 2024 | 13,74 | -1,15 | -7,74% | 13,93 | 13,93 | 13,74 | 73,00 |
| 28 Apr 2024 | 14,89 | 0,00 | 0,00% | 14,89 | 14,89 | 14,89 | 0,00 |
| 27 Apr 2024 | 14,89 | -0,080 | -0,53% | 14,88 | 14,97 | 14,88 | 304,00 |
| 26 Apr 2024 | 14,97 | 0,020 | 0,12% | 14,96 | 14,97 | 14,96 | 52,00 |
| 25 Apr 2024 | 14,95 | -0,290 | -1,88% | 15,30 | 15,41 | 14,95 | 2.764,00 |
| 24 Apr 2024 | 15,24 | -0,230 | -1,47% | 15,40 | 15,56 | 15,11 | 4.528,00 |
| 23 Apr 2024 | 15,47 | 0,440 | 2,89% | 15,15 | 15,89 | 15,15 | 6.801,00 |
| 22 Apr 2024 | 15,03 | 0,140 | 0,92% | 14,99 | 15,03 | 14,89 | 1.368,00 |
| 21 Apr 2024 | 14,89 | 1,75 | 13,34% | 14,94 | 15,03 | 14,89 | 1.965,00 |
| 20 Apr 2024 | 13,14 | -0,390 | -2,89% | 13,34 | 13,34 | 13,14 | 89,00 |
| 19 Apr 2024 | 13,53 | 0,240 | 1,82% | 13,17 | 13,53 | 13,17 | 66,00 |
| 18 Apr 2024 | 13,29 | 0,120 | 0,89% | 13,29 | 13,29 | 13,29 | 14,00 |
| 17 Apr 2024 | 13,17 | -1,10 | -7,71% | 13,17 | 13,17 | 13,17 | 11,00 |
| 16 Apr 2024 | 14,27 | 0,620 | 4,58% | 13,34 | 14,89 | 13,34 | 425,00 |
| 15 Apr 2024 | 13,65 | -1,24 | -8,33% | 14,57 | 14,57 | 13,65 | 205,00 |
| 14 Apr 2024 | 14,89 | -0,250 | -1,67% | 15,00 | 15,26 | 14,89 | 6.935,00 |
| 13 Apr 2024 | 15,14 | -2,20 | -12,69% | 17,55 | 17,89 | 14,97 | 17.980,00 |
| 12 Apr 2024 | 17,34 | 0,010 | 0,06% | 17,31 | 17,42 | 17,08 | 3.338,00 |
| 11 Apr 2024 | 17,33 | -0,090 | -0,52% | 17,30 | 17,41 | 17,02 | 5.918,00 |
| 10 Apr 2024 | 17,42 | -0,740 | -4,06% | 18,08 | 18,08 | 14,99 | 12.193,00 |
| 09 Apr 2024 | 18,16 | 0,320 | 1,78% | 17,79 | 18,78 | 17,66 | 8.276,00 |
| 08 Apr 2024 | 17,84 | 0,270 | 1,53% | 17,46 | 17,84 | 17,46 | 5.751,00 |
| 07 Apr 2024 | 17,57 | 0,160 | 0,92% | 17,49 | 17,58 | 17,17 | 3.668,00 |
| 06 Apr 2024 | 17,41 | -0,250 | -1,41% | 17,54 | 17,62 | 17,08 | 9.103,00 |
| 05 Apr 2024 | 17,66 | 0,140 | 0,78% | 17,67 | 17,98 | 17,10 | 9.256,00 |
| 04 Apr 2024 | 17,53 | -0,530 | -2,94% | 17,88 | 18,18 | 17,52 | 9.126,00 |
| 03 Apr 2024 | 18,06 | -0,180 | -0,99% | 18,16 | 18,16 | 16,95 | 18.806,00 |
| 02 Apr 2024 | 18,24 | -0,690 | -3,67% | 19,04 | 19,36 | 17,63 | 12.337,00 |
| 01 Apr 2024 | 18,93 | 0,020 | 0,10% | 19,14 | 19,30 | 18,82 | 7.952,00 |
| 31 Mar 2024 | 18,91 | -0,480 | -2,47% | 18,92 | 19,05 | 18,78 | 3.601,00 |
| 30 Mar 2024 | 19,39 | 0,270 | 1,39% | 19,10 | 19,39 | 18,62 | 10.485,00 |
| 29 Mar 2024 | 19,13 | -0,060 | -0,32% | 19,10 | 19,51 | 19,08 | 10.098,00 |
| 28 Mar 2024 | 19,19 | -0,610 | -3,06% | 19,95 | 20,12 | 18,53 | 15.672,00 |
| 27 Mar 2024 | 19,79 | 0,440 | 2,28% | 19,56 | 20,51 | 19,55 | 13.465,00 |
| 26 Mar 2024 | 19,35 | 0,830 | 4,49% | 18,44 | 19,77 | 18,44 | 12.355,00 |
| 25 Mar 2024 | 18,52 | 0,390 | 2,13% | 18,08 | 18,52 | 18,04 | 4.917,00 |
| 24 Mar 2024 | 18,13 | 0,270 | 1,51% | 18,25 | 18,57 | 18,06 | 8.079,00 |
| 23 Mar 2024 | 17,86 | 1,24 | 7,44% | 18,17 | 18,38 | 17,72 | 9.182,00 |
| 22 Mar 2024 | 16,63 | 0,00 | 0,00% | 16,63 | 16,63 | 16,63 | 0,00 |
| 21 Mar 2024 | 16,63 | -0,070 | -0,42% | 16,85 | 17,21 | 16,63 | 7.382,00 |
| 20 Mar 2024 | 16,70 | -1,82 | -9,82% | 17,53 | 17,74 | 16,70 | 7.378,00 |
| 19 Mar 2024 | 18,52 | -0,170 | -0,93% | 18,40 | 19,33 | 18,18 | 14.092,00 |
| 18 Mar 2024 | 18,69 | 0,390 | 2,13% | 18,93 | 18,93 | 17,60 | 21.335,00 |
| 17 Mar 2024 | 18,30 | -1,02 | -5,27% | 19,46 | 19,51 | 18,30 | 9.216,00 |
| 16 Mar 2024 | 19,32 | -1,53 | -7,35% | 20,61 | 20,61 | 18,84 | 28.563,00 |
| 15 Mar 2024 | 20,85 | 0,380 | 1,84% | 20,60 | 22,04 | 20,41 | 26.172,00 |
| 14 Mar 2024 | 20,47 | -0,040 | -0,17% | 20,64 | 20,64 | 20,12 | 7.658,00 |
| 13 Mar 2024 | 20,51 | -0,730 | -3,45% | 20,93 | 20,93 | 20,10 | 11.670,00 |
| 12 Mar 2024 | 21,24 | 0,730 | 3,55% | 21,99 | 21,99 | 21,00 | 28.055,00 |
| 11 Mar 2024 | 20,51 | 0,850 | 4,31% | 19,81 | 20,51 | 19,75 | 8.645,00 |
| 10 Mar 2024 | 19,67 | -0,070 | -0,38% | 19,62 | 20,11 | 19,62 | 6.666,00 |
| 09 Mar 2024 | 19,74 | -0,350 | -1,74% | 19,96 | 19,96 | 19,01 | 10.948,00 |
| 08 Mar 2024 | 20,09 | 0,320 | 1,60% | 20,07 | 20,19 | 20,01 | 1.502,00 |
| 07 Mar 2024 | 19,78 | 1,03 | 5,48% | 18,86 | 20,03 | 18,53 | 15.999,00 |
| 06 Mar 2024 | 18,75 | -1,37 | -6,79% | 20,21 | 20,73 | 18,31 | 26.658,00 |
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 |
