Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 11 Giu 2024 | 22,28 | 0,59 | 2,72% | 21,53 | 22,505 | 21,36 | 1.239.337 |
| 08 Giu 2024 | 21,69 | -0,97 | -4,28% | 22,68 | 23,10 | 21,69 | 1.555.817 |
| 07 Giu 2024 | 22,66 | -1,50 | -6,21% | 22,52 | 23,0891 | 22,47 | 1.177.995 |
| 06 Giu 2024 | 24,16 | 0,22 | 0,92% | 24,10 | 24,20 | 23,89 | 1.776.129 |
| 05 Giu 2024 | 23,94 | 0,67 | 2,88% | 23,34 | 24,0397 | 23,28 | 1.753.008 |
| 04 Giu 2024 | 23,27 | 0,48 | 2,11% | 23,29 | 23,5899 | 22,82 | 1.463.316 |
| 01 Giu 2024 | 22,79 | -1,07 | -4,48% | 24,28 | 24,3299 | 22,31 | 1.969.244 |
| 31 Mag 2024 | 23,86 | -0,08 | -0,33% | 24,32 | 24,73 | 23,70 | 1.141.260 |
| 30 Mag 2024 | 23,94 | -0,47 | -1,93% | 24,09 | 24,18 | 23,575 | 1.030.699 |
| 29 Mag 2024 | 24,41 | 0,75 | 3,17% | 23,66 | 24,49 | 23,31 | 1.177.371 |
| 25 Mag 2024 | 23,66 | 0,82 | 3,59% | 23,11 | 23,69 | 23,025 | 758.500 |
| 24 Mag 2024 | 22,84 | -0,40 | -1,72% | 23,33 | 23,35 | 22,71 | 911.088 |
| 23 Mag 2024 | 23,24 | 0,32 | 1,40% | 23,01 | 23,3271 | 22,75 | 704.613 |
| 22 Mag 2024 | 22,92 | 0,17 | 0,75% | 23,05 | 23,05 | 22,55 | 901.535 |
| 21 Mag 2024 | 22,75 | 1,11 | 5,13% | 21,77 | 22,80 | 21,36 | 1.075.302 |
| 18 Mag 2024 | 21,64 | 0,85 | 4,09% | 21,41 | 21,8299 | 20,83 | 686.785 |
| 17 Mag 2024 | 20,79 | -1,17 | -5,33% | 21,87 | 21,87 | 20,69 | 1.001.054 |
| 16 Mag 2024 | 21,96 | 1,00 | 4,77% | 21,59 | 21,99 | 21,3585 | 666.420 |
| 15 Mag 2024 | 20,96 | 0,33 | 1,60% | 20,34 | 21,1699 | 20,30 | 673.776 |
| 14 Mag 2024 | 20,63 | -0,05 | -0,24% | 20,98 | 21,08 | 20,47 | 834.509 |
| 11 Mag 2024 | 20,68 | -0,99 | -4,57% | 22,08 | 22,09 | 20,64 | 1.237.750 |
| 10 Mag 2024 | 21,67 | -0,08 | -0,37% | 21,68 | 21,9599 | 21,12 | 1.034.982 |
| 09 Mag 2024 | 21,75 | -0,21 | -0,96% | 21,58 | 22,06 | 21,28 | 1.257.276 |
| 08 Mag 2024 | 21,96 | -0,99 | -4,31% | 23,12 | 23,25 | 21,94 | 904.215 |
| 07 Mag 2024 | 22,95 | -1,96 | -7,87% | 22,92 | 23,54 | 22,8241 | 930.962 |
| 04 Mag 2024 | 24,91 | -0,16 | -0,64% | 25,71 | 25,75 | 24,21 | 1.891.145 |
| 03 Mag 2024 | 25,07 | 1,81 | 7,78% | 23,95 | 25,3397 | 23,3871 | 628.846 |
| 02 Mag 2024 | 23,26 | 0,67 | 2,97% | 22,20 | 24,0399 | 22,1165 | 553.464 |
| 01 Mag 2024 | 22,59 | -1,42 | -5,91% | 23,75 | 23,79 | 22,47 | 969.351 |
| 30 Apr 2024 | 24,01 | -1,36 | -5,36% | 24,96 | 25,01 | 23,86 | 646.183 |
| 27 Apr 2024 | 25,37 | 1,08 | 4,45% | 24,15 | 25,44 | 23,89 | 487.285 |
| 26 Apr 2024 | 24,29 | 0,06 | 0,25% | 23,64 | 24,4399 | 23,26 | 436.175 |
| 25 Apr 2024 | 24,23 | -0,63 | -2,53% | 24,98 | 24,9899 | 24,20 | 307.289 |
| 24 Apr 2024 | 24,86 | 0,82 | 3,41% | 24,02 | 24,8993 | 24,00 | 560.352 |
| 23 Apr 2024 | 24,04 | 1,33 | 5,86% | 23,32 | 24,07 | 23,18 | 717.720 |
| 20 Apr 2024 | 22,71 | -0,67 | -2,87% | 24,08 | 24,32 | 22,60 | 614.538 |
| 19 Apr 2024 | 23,38 | 0,47 | 2,05% | 23,21 | 24,36 | 22,89 | 571.105 |
| 18 Apr 2024 | 22,91 | -0,45 | -1,93% | 23,70 | 24,05 | 22,07 | 575.522 |
| 17 Apr 2024 | 23,36 | -0,60 | -2,50% | 23,945 | 23,98 | 22,10 | 1.233.864 |
| 16 Apr 2024 | 23,96 | -2,07 | -7,95% | 26,25 | 26,40 | 23,81 | 804.753 |
| 13 Apr 2024 | 26,03 | -0,93 | -3,45% | 26,94 | 27,00 | 25,9045 | 454.608 |
| 12 Apr 2024 | 26,96 | 0,80 | 3,06% | 26,26 | 26,96 | 25,9716 | 451.264 |
| 11 Apr 2024 | 26,16 | 0,70 | 2,75% | 25,12 | 26,16 | 24,71 | 482.075 |
| 10 Apr 2024 | 25,46 | -0,68 | -2,60% | 26,12 | 26,12 | 25,28 | 672.670 |
| 09 Apr 2024 | 26,14 | 1,07 | 4,27% | 26,07 | 26,37 | 25,70 | 1.057.238 |
| 06 Apr 2024 | 25,07 | -0,75 | -2,90% | 25,38 | 26,20 | 25,00 | 487.890 |
| 05 Apr 2024 | 25,82 | -2,97 | -10,32% | 27,02 | 27,0616 | 25,7848 | 1.077.004 |
| 04 Apr 2024 | 28,79 | 0,65 | 2,31% | 28,03 | 29,21 | 27,9213 | 1.448.328 |
| 03 Apr 2024 | 28,14 | -0,57 | -1,99% | 27,35 | 28,3799 | 27,0143 | 902.539 |
| 02 Apr 2024 | 28,71 | -0,93 | -3,14% | 29,75 | 30,08 | 28,40 | 955.795 |
| 28 Mar 2024 | 29,64 | 0,94 | 3,28% | 28,97 | 29,8699 | 28,8501 | 456.153 |
| 27 Mar 2024 | 28,70 | -0,48 | -1,64% | 29,69 | 29,69 | 28,43 | 592.041 |
| 26 Mar 2024 | 29,18 | -0,23 | -0,78% | 29,61 | 29,61 | 29,171 | 437.458 |
| 25 Mar 2024 | 29,41 | 1,40 | 5,00% | 28,63 | 29,5499 | 28,50 | 486.745 |
| 22 Mar 2024 | 28,01 | -0,09 | -0,32% | 27,93 | 28,3697 | 27,53 | 583.116 |
| 21 Mar 2024 | 28,10 | 0,51 | 1,85% | 27,81 | 28,33 | 27,69 | 593.292 |
| 20 Mar 2024 | 27,59 | 2,28 | 9,01% | 25,38 | 27,61 | 25,25 | 685.704 |
| 19 Mar 2024 | 25,31 | -0,80 | -3,06% | 24,70 | 25,6299 | 23,91 | 644.271 |
| 18 Mar 2024 | 26,11 | 0,10 | 0,38% | 25,90 | 26,325 | 25,30 | 428.262 |
| 15 Mar 2024 | 26,01 | 0,61 | 2,40% | 24,32 | 26,305 | 24,32 | 748.056 |
| 14 Mar 2024 | 25,40 | -1,93 | -7,06% | 26,75 | 26,765 | 24,64 | 1.108.143 |
| 13 Mar 2024 | 27,33 | -0,32 | -1,16% | 27,32 | 29,01 | 27,20 | 659.284 |
|
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 |
