Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mag 2024 | 16,89 | 0,180 | 1,05% | 16,68 | 16,93 | 16,54 | 313.647,00 |
| 09 Mag 2024 | 16,71 | -0,040 | -0,24% | 16,81 | 17,14 | 16,66 | 171.394,00 |
| 08 Mag 2024 | 16,75 | -0,210 | -1,21% | 16,97 | 17,16 | 16,73 | 388.257,00 |
| 07 Mag 2024 | 16,96 | -0,100 | -0,59% | 17,10 | 17,50 | 16,82 | 588.753,00 |
| 06 Mag 2024 | 17,06 | 0,060 | 0,36% | 17,02 | 17,10 | 16,77 | 160.923,00 |
| 05 Mag 2024 | 17,00 | -0,130 | -0,74% | 17,13 | 17,27 | 16,99 | 207.344,00 |
| 04 Mag 2024 | 17,12 | 0,200 | 1,16% | 16,92 | 17,26 | 16,75 | 198.062,00 |
| 03 Mag 2024 | 16,93 | -0,450 | -2,57% | 17,37 | 17,46 | 16,66 | 555.985,00 |
| 02 Mag 2024 | 17,37 | 0,290 | 1,68% | 17,08 | 17,40 | 16,30 | 502.204,00 |
| 01 Mag 2024 | 17,08 | -0,450 | -2,58% | 17,49 | 17,70 | 16,58 | 774.548,00 |
| 30 Apr 2024 | 17,54 | -0,230 | -1,28% | 17,80 | 18,10 | 17,11 | 523.202,00 |
| 29 Apr 2024 | 17,76 | -0,320 | -1,75% | 18,09 | 18,34 | 17,75 | 243.434,00 |
| 28 Apr 2024 | 18,08 | 0,090 | 0,49% | 18,00 | 18,17 | 17,65 | 270.450,00 |
| 27 Apr 2024 | 17,99 | 0,310 | 1,72% | 17,73 | 18,19 | 17,45 | 756.143,00 |
| 26 Apr 2024 | 17,69 | -0,110 | -0,60% | 17,74 | 18,00 | 17,40 | 319.144,00 |
| 25 Apr 2024 | 17,79 | -0,430 | -2,37% | 18,25 | 18,66 | 17,60 | 666.982,00 |
| 24 Apr 2024 | 18,22 | -0,100 | -0,53% | 18,33 | 18,44 | 17,95 | 159.577,00 |
| 23 Apr 2024 | 18,32 | 0,710 | 4,05% | 17,62 | 18,44 | 17,57 | 526.121,00 |
| 22 Apr 2024 | 17,61 | -0,320 | -1,77% | 17,86 | 18,03 | 17,45 | 184.390,00 |
| 21 Apr 2024 | 17,93 | 0,610 | 3,51% | 17,30 | 18,06 | 17,19 | 379.358,00 |
| 20 Apr 2024 | 17,32 | 0,200 | 1,17% | 17,11 | 17,64 | 16,00 | 618.985,00 |
| 19 Apr 2024 | 17,12 | 0,500 | 3,02% | 16,59 | 17,20 | 16,25 | 502.945,00 |
| 18 Apr 2024 | 16,62 | -0,360 | -2,09% | 16,90 | 17,08 | 16,28 | 431.403,00 |
| 17 Apr 2024 | 16,97 | 0,310 | 1,87% | 16,62 | 17,08 | 16,25 | 1.313.721,00 |
| 16 Apr 2024 | 16,66 | -0,390 | -2,27% | 16,98 | 17,62 | 16,31 | 643.003,00 |
| 15 Apr 2024 | 17,05 | 0,610 | 3,72% | 16,46 | 17,30 | 15,81 | 1.068.857,00 |
| 14 Apr 2024 | 16,44 | -1,32 | -7,44% | 17,75 | 19,40 | 14,94 | 1.743.510,00 |
| 13 Apr 2024 | 17,76 | -2,22 | -11,12% | 20,00 | 20,67 | 16,81 | 1.828.180,00 |
| 12 Apr 2024 | 19,98 | 0,140 | 0,70% | 19,80 | 20,15 | 19,70 | 143.062,00 |
| 11 Apr 2024 | 19,84 | -0,240 | -1,17% | 20,04 | 20,10 | 19,24 | 289.521,00 |
| 10 Apr 2024 | 20,07 | -0,200 | -1,01% | 20,32 | 20,73 | 19,90 | 652.714,00 |
| 09 Apr 2024 | 20,28 | 0,600 | 3,04% | 19,64 | 20,40 | 19,45 | 243.781,00 |
| 08 Apr 2024 | 19,68 | 0,020 | 0,10% | 19,63 | 19,87 | 19,48 | 113.636,00 |
| 07 Apr 2024 | 19,66 | 0,280 | 1,44% | 19,33 | 19,75 | 19,29 | 110.294,00 |
| 06 Apr 2024 | 19,38 | -0,180 | -0,93% | 19,33 | 19,50 | 19,24 | 19.199,00 |
| 05 Apr 2024 | 19,56 | 0,340 | 1,80% | 19,20 | 20,05 | 18,93 | 529.857,00 |
| 04 Apr 2024 | 19,22 | -0,380 | -1,94% | 19,62 | 19,96 | 18,93 | 560.622,00 |
| 03 Apr 2024 | 19,60 | -1,00 | -4,85% | 20,55 | 20,70 | 19,38 | 831.685,00 |
| 02 Apr 2024 | 20,60 | -0,820 | -3,84% | 21,40 | 21,58 | 20,15 | 779.354,00 |
| 01 Apr 2024 | 21,42 | 0,290 | 1,35% | 21,16 | 21,46 | 21,05 | 116.404,00 |
| 31 Mar 2024 | 21,14 | -0,530 | -2,46% | 21,66 | 21,83 | 20,98 | 239.853,00 |
| 30 Mar 2024 | 21,67 | 0,720 | 3,45% | 20,90 | 22,20 | 20,80 | 1.184.903,00 |
| 29 Mar 2024 | 20,94 | 0,690 | 3,42% | 20,30 | 21,04 | 20,02 | 304.915,00 |
| 28 Mar 2024 | 20,25 | -0,710 | -3,39% | 20,96 | 21,20 | 20,07 | 501.681,00 |
| 27 Mar 2024 | 20,96 | 0,320 | 1,55% | 20,61 | 21,20 | 20,57 | 815.896,00 |
| 26 Mar 2024 | 20,64 | 0,260 | 1,30% | 20,36 | 21,05 | 20,26 | 632.689,00 |
| 25 Mar 2024 | 20,38 | 0,330 | 1,66% | 20,15 | 20,45 | 20,02 | 900.118,00 |
| 24 Mar 2024 | 20,05 | 0,550 | 2,80% | 19,49 | 20,65 | 19,40 | 759.292,00 |
| 23 Mar 2024 | 19,50 | -0,710 | -3,49% | 20,12 | 20,31 | 19,08 | 569.313,00 |
| 22 Mar 2024 | 20,21 | 0,510 | 2,59% | 19,70 | 20,46 | 19,27 | 1.213.609,00 |
| 21 Mar 2024 | 19,69 | 1,44 | 7,86% | 18,43 | 19,80 | 17,85 | 1.156.174,00 |
| 20 Mar 2024 | 18,26 | -1,90 | -9,42% | 20,02 | 20,09 | 18,00 | 1.594.089,00 |
| 19 Mar 2024 | 20,16 | 0,480 | 2,43% | 19,63 | 20,46 | 18,69 | 1.480.964,00 |
| 18 Mar 2024 | 19,68 | 0,410 | 2,12% | 19,34 | 19,85 | 18,60 | 761.861,00 |
| 17 Mar 2024 | 19,27 | -1,19 | -5,80% | 20,46 | 21,39 | 19,00 | 737.495,00 |
| 16 Mar 2024 | 20,46 | -1,03 | -4,81% | 21,49 | 21,60 | 19,31 | 1.138.682,00 |
| 15 Mar 2024 | 21,49 | -0,850 | -3,79% | 22,33 | 22,52 | 20,56 | 1.343.248,00 |
| 14 Mar 2024 | 22,34 | 0,290 | 1,31% | 22,00 | 22,68 | 21,71 | 771.918,00 |
| 13 Mar 2024 | 22,05 | -0,800 | -3,51% | 22,87 | 23,16 | 21,10 | 2.782.505,00 |
| 12 Mar 2024 | 22,85 | 2,29 | 11,13% | 20,58 | 23,50 | 19,82 | 4.630.631,00 |
| 11 Mar 2024 | 20,56 | -0,420 | -2,00% | 20,98 | 21,34 | 20,21 | 726.909,00 |
| 10 Mar 2024 | 20,98 | 0,070 | 0,35% | 20,86 | 21,22 | 20,64 | 611.741,00 |
| 09 Mar 2024 | 20,91 | -0,100 | -0,46% | 21,07 | 21,45 | 20,37 | 1.653.409,00 |
| 08 Mar 2024 | 21,00 | 0,320 | 1,54% | 20,70 | 21,40 | 20,48 | 1.158.445,00 |
| 07 Mar 2024 | 20,68 | 0,820 | 4,13% | 19,95 | 20,79 | 19,21 | 1.916.796,00 |
| 06 Mar 2024 | 19,86 | -2,05 | -9,36% | 21,95 | 23,05 | 17,81 | 6.885.753,00 |
| 05 Mar 2024 | 21,92 | 1,53 | 7,51% | 20,39 | 23,85 | 20,05 | 4.638.482,00 |
| 04 Mar 2024 | 20,38 | -0,400 | -1,91% | 20,65 | 21,15 | 19,20 | 2.553.427,00 |
| 03 Mar 2024 | 20,78 | 1,75 | 9,20% | 19,02 | 20,80 | 19,02 | 3.721.185,00 |
| 02 Mar 2024 | 19,03 | 0,770 | 4,21% | 18,35 | 19,10 | 18,32 | 2.584.161,00 |
| 01 Mar 2024 | 18,26 | 0,00 | 0,01% | 18,26 | 19,17 | 17,85 | 1.980.394,00 |
| 29 Feb 2024 | 18,26 | -0,190 | -1,04% | 18,47 | 18,84 | 17,49 | 1.048.016,00 |
| 28 Feb 2024 | 18,45 | 0,730 | 4,12% | 17,72 | 18,54 | 17,60 | 930.086,00 |
| 27 Feb 2024 | 17,72 | 0,250 | 1,40% | 17,47 | 17,78 | 17,22 | 669.481,00 |
| 26 Feb 2024 | 17,48 | 0,00 | -0,02% | 17,47 | 17,57 | 17,33 | 207.703,00 |
| 25 Feb 2024 | 17,48 | 0,190 | 1,10% | 17,31 | 17,64 | 17,11 | 301.583,00 |
| 24 Feb 2024 | 17,29 | -0,050 | -0,29% | 17,34 | 17,55 | 17,05 | 470.373,00 |
| 23 Feb 2024 | 17,34 | 0,140 | 0,81% | 17,19 | 18,50 | 17,03 | 1.378.459,00 |
| 22 Feb 2024 | 17,20 | -0,440 | -2,47% | 17,68 | 18,00 | 16,71 | 2.098.927,00 |
| 21 Feb 2024 | 17,64 | -0,180 | -1,03% | 17,82 | 18,50 | 17,13 | 2.912.100,00 |
| 20 Feb 2024 | 17,82 | 0,410 | 2,36% | 17,40 | 18,00 | 17,38 | 1.088.835,00 |
| 19 Feb 2024 | 17,41 | 0,250 | 1,47% | 17,14 | 17,51 | 17,04 | 647.628,00 |
| 18 Feb 2024 | 17,16 | -0,220 | -1,27% | 17,38 | 17,45 | 16,82 | 751.910,00 |
| 17 Feb 2024 | 17,38 | -0,120 | -0,71% | 17,51 | 18,00 | 17,15 | 974.381,00 |
| 16 Feb 2024 | 17,50 | 0,280 | 1,65% | 17,22 | 17,90 | 17,13 | 826.376,00 |
| 15 Feb 2024 | 17,22 | 0,540 | 3,23% | 16,68 | 17,37 | 16,56 | 998.334,00 |
| 14 Feb 2024 | 16,68 | -0,170 | -0,98% | 16,87 | 17,10 | 16,41 | 1.430.028,00 |
| 13 Feb 2024 | 16,84 | 0,260 | 1,58% | 16,56 | 17,20 | 16,33 | 1.387.063,00 |
| 12 Feb 2024 | 16,58 | -0,030 | -0,20% | 16,61 | 16,87 | 16,53 | 489.877,00 |
| 11 Feb 2024 | 16,62 | -0,090 | -0,55% | 16,71 | 16,93 | 16,50 | 985.849,00 |
|
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 |
