Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 01 Giu 2024 | 27,66 | -0,17 | -0,61% | 27,71 | 28,1062 | 26,76 | 11.606 |
| 31 Mag 2024 | 27,83 | 0,29 | 1,05% | 27,49 | 28,39 | 27,13 | 21.331 |
| 30 Mag 2024 | 27,542 | -0,81 | -2,85% | 28,00 | 28,00 | 26,55 | 16.079 |
| 29 Mag 2024 | 28,3509 | -0,83 | -2,83% | 29,34 | 29,56 | 28,3509 | 8.942 |
| 25 Mag 2024 | 29,176 | -0,86 | -2,87% | 30,21 | 30,21 | 29,14 | 17.500 |
| 24 Mag 2024 | 30,0375 | -1,16 | -3,73% | 32,13 | 32,13 | 30,00 | 11.333 |
| 23 Mag 2024 | 31,2009 | -0,50 | -1,57% | 31,76 | 31,76 | 30,99 | 4.315 |
| 22 Mag 2024 | 31,70 | -1,53 | -4,60% | 33,04 | 33,04 | 31,62 | 7.263 |
| 21 Mag 2024 | 33,2268 | -0,37 | -1,10% | 33,16 | 33,6239 | 33,12 | 9.064 |
| 18 Mag 2024 | 33,595 | 0,42 | 1,26% | 33,97 | 33,97 | 33,28 | 9.753 |
| 17 Mag 2024 | 33,1773 | 0,00 | -0,01% | 33,10 | 33,665 | 32,55 | 2.401 |
| 16 Mag 2024 | 33,18 | 1,37 | 4,29% | 32,76 | 34,31 | 32,5001 | 14.550 |
| 15 Mag 2024 | 31,8149 | -1,06 | -3,22% | 32,50 | 32,7501 | 31,6718 | 15.476 |
| 14 Mag 2024 | 32,8719 | -0,18 | -0,53% | 33,32 | 34,03 | 32,8719 | 4.269 |
| 11 Mag 2024 | 33,0483 | -0,17 | -0,52% | 33,11 | 33,67 | 32,77 | 10.503 |
| 10 Mag 2024 | 33,2204 | 2,02 | 6,49% | 31,08 | 33,40 | 31,08 | 3.962 |
| 09 Mag 2024 | 31,1961 | 0,11 | 0,34% | 30,66 | 31,205 | 30,66 | 5.623 |
| 08 Mag 2024 | 31,0891 | -0,43 | -1,37% | 31,37 | 31,56 | 30,77 | 10.125 |
| 07 Mag 2024 | 31,52 | 0,70 | 2,26% | 31,49 | 31,89 | 31,18 | 7.574 |
| 04 Mag 2024 | 30,823 | 0,94 | 3,15% | 31,51 | 31,51 | 30,0901 | 3.926 |
| 03 Mag 2024 | 29,8821 | 0,36 | 1,23% | 30,49 | 30,75 | 29,8821 | 11.708 |
| 02 Mag 2024 | 29,52 | 0,47 | 1,60% | 29,47 | 30,73 | 29,33 | 6.156 |
| 01 Mag 2024 | 29,0542 | -2,53 | -8,01% | 31,38 | 31,38 | 29,0542 | 7.524 |
| 30 Apr 2024 | 31,5831 | 0,47 | 1,50% | 31,38 | 31,82 | 31,24 | 6.026 |
| 27 Apr 2024 | 31,115 | 1,50 | 5,06% | 30,28 | 31,16 | 29,96 | 10.898 |
| 26 Apr 2024 | 29,6156 | 0,01 | 0,03% | 28,89 | 29,8282 | 28,165 | 5.205 |
| 25 Apr 2024 | 29,6063 | -1,04 | -3,41% | 30,68 | 30,68 | 28,97 | 11.268 |
| 24 Apr 2024 | 30,6508 | 1,07 | 3,62% | 30,09 | 30,80 | 29,50 | 23.061 |
| 23 Apr 2024 | 29,58 | 1,07 | 3,74% | 28,28 | 29,58 | 27,929 | 17.388 |
| 20 Apr 2024 | 28,5129 | -0,04 | -0,15% | 28,10 | 28,54 | 27,81 | 8.475 |
| 19 Apr 2024 | 28,5544 | -0,02 | -0,07% | 28,36 | 29,17 | 28,15 | 9.277 |
| 18 Apr 2024 | 28,574 | -0,11 | -0,37% | 29,10 | 29,8399 | 28,32 | 5.037 |
| 17 Apr 2024 | 28,68 | -2,17 | -7,04% | 30,00 | 30,00 | 28,5098 | 19.620 |
| 16 Apr 2024 | 30,8528 | -1,24 | -3,86% | 32,41 | 32,41 | 30,7222 | 35.597 |
| 13 Apr 2024 | 32,09 | -1,88 | -5,54% | 32,81 | 32,9001 | 31,935 | 11.857 |
| 12 Apr 2024 | 33,9723 | 0,28 | 0,83% | 33,89 | 33,9778 | 33,18 | 5.173 |
| 11 Apr 2024 | 33,6937 | -1,99 | -5,59% | 34,35 | 34,4581 | 33,05 | 13.689 |
| 10 Apr 2024 | 35,6886 | -1,35 | -3,64% | 37,44 | 37,44 | 35,37 | 16.128 |
| 09 Apr 2024 | 37,035 | 0,49 | 1,33% | 37,00 | 37,27 | 36,59 | 6.631 |
| 06 Apr 2024 | 36,5479 | 1,41 | 4,02% | 35,70 | 36,698 | 35,70 | 5.853 |
| 05 Apr 2024 | 35,1358 | 0,36 | 1,04% | 35,50 | 36,25 | 35,025 | 10.103 |
| 04 Apr 2024 | 34,7747 | -0,18 | -0,52% | 34,80 | 35,79 | 34,64 | 9.094 |
| 03 Apr 2024 | 34,9556 | 0,30 | 0,85% | 35,09 | 35,16 | 34,38 | 9.810 |
| 02 Apr 2024 | 34,6599 | -0,49 | -1,40% | 35,11 | 35,505 | 33,84 | 12.021 |
| 28 Mar 2024 | 35,1531 | 0,55 | 1,59% | 35,15 | 35,67 | 34,82 | 16.485 |
| 27 Mar 2024 | 34,6018 | 0,65 | 1,90% | 34,21 | 35,04 | 34,0078 | 8.984 |
| 26 Mar 2024 | 33,9554 | 1,24 | 3,78% | 33,23 | 34,21 | 32,54 | 16.229 |
| 25 Mar 2024 | 32,7196 | 0,16 | 0,50% | 32,92 | 33,17 | 32,31 | 7.028 |
| 22 Mar 2024 | 32,5569 | -0,28 | -0,84% | 32,65 | 33,01 | 32,40 | 7.419 |
| 21 Mar 2024 | 32,8336 | -0,31 | -0,95% | 33,17 | 33,4127 | 32,5246 | 12.258 |
| 20 Mar 2024 | 33,1476 | 2,59 | 8,47% | 30,51 | 33,66 | 30,25 | 16.770 |
| 19 Mar 2024 | 30,5593 | -1,45 | -4,54% | 31,45 | 31,45 | 30,46 | 13.720 |
| 18 Mar 2024 | 32,0118 | -0,16 | -0,50% | 32,17 | 32,17 | 31,51 | 6.322 |
| 15 Mar 2024 | 32,1732 | -0,36 | -1,10% | 32,31 | 32,9499 | 32,00 | 4.473 |
| 14 Mar 2024 | 32,5322 | 0,15 | 0,45% | 32,79 | 33,26 | 32,09 | 12.956 |
| 13 Mar 2024 | 32,387 | 2,16 | 7,14% | 30,14 | 32,54 | 30,14 | 38.698 |
| 12 Mar 2024 | 30,23 | -0,36 | -1,17% | 31,08 | 31,08 | 29,975 | 2.908 |
| 11 Mar 2024 | 30,5881 | 0,28 | 0,94% | 30,08 | 30,9601 | 30,08 | 6.308 |
| 09 Mar 2024 | 30,3044 | 0,02 | 0,05% | 30,58 | 31,13 | 30,27 | 13.493 |
| 08 Mar 2024 | 30,2887 | -0,27 | -0,89% | 30,50 | 30,88 | 30,2887 | 14.394 |
| 07 Mar 2024 | 30,5593 | -0,15 | -0,48% | 31,36 | 31,63 | 30,5593 | 13.414 |
| 06 Mar 2024 | 30,7066 | 0,25 | 0,81% | 30,51 | 30,73 | 29,97 | 7.170 |
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 |
