Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mag 2024 | 43,80 | 0,80 | 1,86% | 43,27 | 44,16 | 43,27 | 73.379 |
| 18 Mag 2024 | 43,00 | -0,14 | -0,32% | 43,20 | 43,45 | 42,50 | 34.734 |
| 17 Mag 2024 | 43,14 | -0,99 | -2,24% | 44,03 | 44,14 | 43,12 | 75.519 |
| 16 Mag 2024 | 44,13 | 1,61 | 3,79% | 43,86 | 44,21 | 43,20 | 117.717 |
| 15 Mag 2024 | 42,52 | 1,32 | 3,20% | 41,89 | 42,6199 | 41,89 | 58.268 |
| 14 Mag 2024 | 41,20 | 0,31 | 0,76% | 41,38 | 42,03 | 41,00 | 44.740 |
| 11 Mag 2024 | 40,89 | 0,07 | 0,17% | 41,37 | 41,62 | 40,64 | 81.360 |
| 10 Mag 2024 | 40,82 | 0,39 | 0,96% | 40,10 | 40,87 | 39,7401 | 64.586 |
| 09 Mag 2024 | 40,43 | -0,10 | -0,25% | 39,52 | 40,46 | 39,20 | 41.203 |
| 08 Mag 2024 | 40,53 | -1,07 | -2,57% | 41,54 | 41,83 | 40,53 | 85.496 |
| 07 Mag 2024 | 41,60 | 1,66 | 4,16% | 40,87 | 41,60 | 40,775 | 128.534 |
| 04 Mag 2024 | 39,94 | 1,08 | 2,78% | 40,64 | 41,50 | 39,81 | 124.649 |
| 03 Mag 2024 | 38,86 | 1,16 | 3,08% | 38,60 | 39,03 | 36,77 | 94.292 |
| 02 Mag 2024 | 37,70 | -1,39 | -3,56% | 38,30 | 40,43 | 37,16 | 131.566 |
| 01 Mag 2024 | 39,09 | -2,69 | -6,44% | 40,88 | 41,3576 | 39,065 | 102.314 |
| 30 Apr 2024 | 41,78 | 0,88 | 2,15% | 41,48 | 42,0869 | 41,00 | 57.856 |
| 27 Apr 2024 | 40,90 | 1,09 | 2,74% | 40,05 | 41,42 | 39,92 | 42.638 |
| 26 Apr 2024 | 39,81 | -0,30 | -0,75% | 39,21 | 40,15 | 37,86 | 85.816 |
| 25 Apr 2024 | 40,11 | 0,57 | 1,44% | 40,01 | 40,83 | 39,1201 | 85.870 |
| 24 Apr 2024 | 39,54 | 1,84 | 4,88% | 37,82 | 39,90 | 37,82 | 62.449 |
| 23 Apr 2024 | 37,70 | 1,26 | 3,46% | 37,05 | 38,2369 | 36,3898 | 77.728 |
| 20 Apr 2024 | 36,44 | -0,61 | -1,65% | 37,02 | 37,6601 | 36,00 | 76.418 |
| 19 Apr 2024 | 37,05 | -0,54 | -1,44% | 37,76 | 38,585 | 36,68 | 56.723 |
| 18 Apr 2024 | 37,59 | -0,71 | -1,85% | 39,07 | 39,1211 | 37,25 | 83.432 |
| 17 Apr 2024 | 38,30 | -0,85 | -2,17% | 38,63 | 39,00 | 37,6804 | 88.816 |
| 16 Apr 2024 | 39,15 | -1,74 | -4,26% | 42,14 | 42,5986 | 38,57 | 138.800 |
| 13 Apr 2024 | 40,89 | -3,23 | -7,32% | 42,52 | 42,61 | 40,4663 | 139.305 |
| 12 Apr 2024 | 44,12 | 0,77 | 1,78% | 43,65 | 44,2823 | 42,09 | 75.028 |
| 11 Apr 2024 | 43,35 | -3,94 | -8,33% | 44,28 | 44,78 | 42,50 | 159.477 |
| 10 Apr 2024 | 47,29 | 1,24 | 2,69% | 46,69 | 47,29 | 45,53 | 82.374 |
| 09 Apr 2024 | 46,05 | 1,43 | 3,20% | 45,18 | 46,3765 | 45,18 | 39.772 |
| 06 Apr 2024 | 44,62 | 0,71 | 1,62% | 44,01 | 45,06 | 43,56 | 53.093 |
| 05 Apr 2024 | 43,91 | -2,13 | -4,63% | 47,44 | 47,805 | 43,70 | 83.105 |
| 04 Apr 2024 | 46,04 | 0,59 | 1,30% | 44,87 | 46,1464 | 44,75 | 84.322 |
| 03 Apr 2024 | 45,45 | -2,46 | -5,13% | 46,42 | 46,42 | 44,86 | 74.290 |
| 02 Apr 2024 | 47,91 | -1,08 | -2,20% | 49,24 | 49,54 | 47,64 | 68.379 |
| 28 Mar 2024 | 48,99 | 0,73 | 1,51% | 48,41 | 49,20 | 48,41 | 60.413 |
| 27 Mar 2024 | 48,26 | 2,79 | 6,14% | 46,55 | 48,35 | 46,0902 | 74.212 |
| 26 Mar 2024 | 45,47 | -0,47 | -1,02% | 46,60 | 47,00 | 45,45 | 61.127 |
| 25 Mar 2024 | 45,94 | -0,36 | -0,78% | 45,93 | 46,45 | 45,83 | 37.864 |
| 22 Mar 2024 | 46,30 | -1,40 | -2,94% | 47,25 | 47,76 | 46,21 | 43.662 |
| 21 Mar 2024 | 47,70 | 1,67 | 3,63% | 47,17 | 48,42 | 47,17 | 77.919 |
| 20 Mar 2024 | 46,03 | 2,90 | 6,72% | 43,04 | 46,08 | 42,975 | 78.585 |
| 19 Mar 2024 | 43,13 | 0,28 | 0,65% | 42,03 | 43,14 | 41,81 | 45.298 |
| 18 Mar 2024 | 42,85 | 0,67 | 1,59% | 43,20 | 43,3096 | 42,39 | 34.900 |
| 15 Mar 2024 | 42,18 | -0,94 | -2,18% | 42,29 | 42,945 | 42,05 | 79.392 |
| 14 Mar 2024 | 43,12 | -2,61 | -5,71% | 45,24 | 45,2445 | 42,16 | 96.715 |
| 13 Mar 2024 | 45,73 | -0,34 | -0,74% | 45,66 | 46,55 | 45,41 | 29.266 |
| 12 Mar 2024 | 46,07 | 0,47 | 1,03% | 45,92 | 46,3078 | 44,83 | 50.634 |
| 11 Mar 2024 | 45,60 | -0,24 | -0,52% | 45,31 | 45,8775 | 44,601 | 28.772 |
| 09 Mar 2024 | 45,84 | -0,62 | -1,33% | 47,37 | 48,135 | 45,68 | 109.833 |
| 08 Mar 2024 | 46,46 | 1,87 | 4,19% | 45,59 | 46,8689 | 45,59 | 51.983 |
| 07 Mar 2024 | 44,59 | 0,93 | 2,13% | 45,04 | 45,1269 | 43,961 | 76.617 |
| 06 Mar 2024 | 43,66 | -1,44 | -3,19% | 44,01 | 44,73 | 43,15 | 70.247 |
| 05 Mar 2024 | 45,10 | -0,46 | -1,01% | 45,88 | 46,01 | 45,09 | 123.614 |
| 02 Mar 2024 | 45,56 | 1,60 | 3,64% | 44,09 | 45,7751 | 43,32 | 104.384 |
| 01 Mar 2024 | 43,96 | 1,68 | 3,97% | 43,28 | 44,3699 | 42,84 | 354.283 |
| 29 Feb 2024 | 42,28 | -0,56 | -1,31% | 41,92 | 42,9138 | 41,75 | 43.751 |
| 28 Feb 2024 | 42,84 | 1,38 | 3,33% | 42,42 | 43,025 | 42,375 | 59.959 |
| 27 Feb 2024 | 41,46 | -0,48 | -1,14% | 41,99 | 42,50 | 41,28 | 128.773 |
| 24 Feb 2024 | 41,94 | -0,45 | -1,06% | 42,46 | 42,61 | 41,82 | 91.775 |
| 23 Feb 2024 | 42,39 | 1,70 | 4,18% | 42,48 | 43,00 | 41,97 | 129.478 |
| 22 Feb 2024 | 40,69 | -0,36 | -0,88% | 40,01 | 40,71 | 39,81 | 67.153 |
|
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 |
