Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 25 Apr 2024 | 25,60 | -1,69 | -6,19% | 27,31 | 27,41 | 25,37 | 61.019,00 |
| 24 Apr 2024 | 27,29 | -0,930 | -3,30% | 28,12 | 28,42 | 27,05 | 51.169,00 |
| 23 Apr 2024 | 28,22 | -1,10 | -3,75% | 29,09 | 29,67 | 28,20 | 109.553,00 |
| 22 Apr 2024 | 29,32 | 0,900 | 3,17% | 28,41 | 29,62 | 28,20 | 68.742,00 |
| 21 Apr 2024 | 28,42 | 2,37 | 9,10% | 26,11 | 28,58 | 25,74 | 56.379,00 |
| 20 Apr 2024 | 26,05 | 0,280 | 1,09% | 25,87 | 26,58 | 24,00 | 54.089,00 |
| 19 Apr 2024 | 25,77 | 0,530 | 2,10% | 25,30 | 26,40 | 24,83 | 44.769,00 |
| 18 Apr 2024 | 25,24 | -0,900 | -3,44% | 26,22 | 26,45 | 24,65 | 44.589,00 |
| 17 Apr 2024 | 26,14 | -0,130 | -0,49% | 26,19 | 26,63 | 24,85 | 58.582,00 |
| 16 Apr 2024 | 26,27 | -2,33 | -8,15% | 28,49 | 29,10 | 25,53 | 67.307,00 |
| 15 Apr 2024 | 28,60 | 2,20 | 8,33% | 26,51 | 28,80 | 25,26 | 100.545,00 |
| 14 Apr 2024 | 26,40 | -4,30 | -14,01% | 30,62 | 31,19 | 24,07 | 124.943,00 |
| 13 Apr 2024 | 30,70 | -4,92 | -13,81% | 35,61 | 37,40 | 29,33 | 150.629,00 |
| 12 Apr 2024 | 35,62 | -2,19 | -5,79% | 38,01 | 39,83 | 35,11 | 100.698,00 |
| 11 Apr 2024 | 37,81 | 2,72 | 7,75% | 35,05 | 41,30 | 34,90 | 353.305,00 |
| 10 Apr 2024 | 35,09 | -1,01 | -2,80% | 36,06 | 39,25 | 33,39 | 196.834,00 |
| 09 Apr 2024 | 36,10 | -2,93 | -7,51% | 41,10 | 43,54 | 34,69 | 540.917,00 |
| 08 Apr 2024 | 39,03 | 8,60 | 28,26% | 30,42 | 48,40 | 30,38 | 841.839,00 |
| 07 Apr 2024 | 30,43 | 0,610 | 2,05% | 29,84 | 30,89 | 29,75 | 24.995,00 |
| 06 Apr 2024 | 29,82 | -0,500 | -1,65% | 30,29 | 30,46 | 29,23 | 33.445,00 |
| 05 Apr 2024 | 30,32 | 0,980 | 3,34% | 29,25 | 31,13 | 28,92 | 50.168,00 |
| 04 Apr 2024 | 29,34 | -0,580 | -1,94% | 29,89 | 30,42 | 28,93 | 56.064,00 |
| 03 Apr 2024 | 29,92 | -3,83 | -11,35% | 33,78 | 33,83 | 29,27 | 102.313,00 |
| 02 Apr 2024 | 33,75 | -1,87 | -5,25% | 35,58 | 35,71 | 32,56 | 45.171,00 |
| 01 Apr 2024 | 35,62 | 1,15 | 3,34% | 34,50 | 36,11 | 34,40 | 40.897,00 |
| 31 Mar 2024 | 34,47 | 0,070 | 0,20% | 34,40 | 36,00 | 34,08 | 60.695,00 |
| 30 Mar 2024 | 34,40 | -0,030 | -0,09% | 34,41 | 34,69 | 33,27 | 38.246,00 |
| 29 Mar 2024 | 34,43 | 1,40 | 4,24% | 33,11 | 34,62 | 32,58 | 53.300,00 |
| 28 Mar 2024 | 33,03 | -1,32 | -3,84% | 34,36 | 35,00 | 32,64 | 47.968,00 |
| 27 Mar 2024 | 34,35 | -1,04 | -2,94% | 35,46 | 36,14 | 34,04 | 47.245,00 |
| 26 Mar 2024 | 35,39 | 0,880 | 2,55% | 34,56 | 36,26 | 34,27 | 34.981,00 |
| 25 Mar 2024 | 34,51 | 0,140 | 0,41% | 34,20 | 35,29 | 33,38 | 64.661,00 |
| 24 Mar 2024 | 34,37 | 2,00 | 6,18% | 32,55 | 35,17 | 32,40 | 104.899,00 |
| 23 Mar 2024 | 32,37 | 1,30 | 4,18% | 30,97 | 32,92 | 30,62 | 102.253,00 |
| 22 Mar 2024 | 31,07 | -0,420 | -1,33% | 31,34 | 31,99 | 30,51 | 47.058,00 |
| 21 Mar 2024 | 31,49 | 1,94 | 6,57% | 29,73 | 31,99 | 27,74 | 122.823,00 |
| 20 Mar 2024 | 29,55 | -4,92 | -14,27% | 34,55 | 34,71 | 28,97 | 115.462,00 |
| 19 Mar 2024 | 34,47 | -1,60 | -4,44% | 35,98 | 37,26 | 33,89 | 70.470,00 |
| 18 Mar 2024 | 36,07 | 1,30 | 3,74% | 35,01 | 36,89 | 33,31 | 64.093,00 |
| 17 Mar 2024 | 34,77 | -3,77 | -9,78% | 38,39 | 39,40 | 34,26 | 63.724,00 |
| 16 Mar 2024 | 38,54 | -1,91 | -4,72% | 39,87 | 40,32 | 36,30 | 69.873,00 |
| 15 Mar 2024 | 40,45 | 0,00 | 0,00% | 40,45 | 40,45 | 40,45 | 0,00 |
| 14 Mar 2024 | 40,45 | 1,93 | 5,01% | 38,93 | 41,00 | 37,54 | 100.633,00 |
| 13 Mar 2024 | 38,52 | 0,630 | 1,66% | 38,14 | 41,90 | 35,55 | 204.282,00 |
| 12 Mar 2024 | 37,89 | 3,07 | 8,82% | 34,86 | 38,20 | 33,67 | 66.375,00 |
| 11 Mar 2024 | 34,82 | -0,780 | -2,19% | 36,24 | 37,43 | 34,00 | 66.972,00 |
| 10 Mar 2024 | 35,60 | 0,540 | 1,54% | 35,60 | 35,60 | 35,60 | 19,00 |
| 09 Mar 2024 | 35,06 | 1,93 | 5,83% | 33,47 | 35,76 | 32,67 | 99.562,00 |
| 08 Mar 2024 | 33,13 | 1,63 | 5,17% | 31,58 | 33,53 | 30,99 | 93.414,00 |
| 07 Mar 2024 | 31,50 | 1,17 | 3,86% | 30,52 | 32,16 | 29,43 | 74.368,00 |
| 06 Mar 2024 | 30,33 | -2,97 | -8,92% | 33,26 | 33,58 | 28,65 | 111.837,00 |
| 05 Mar 2024 | 33,30 | -0,530 | -1,57% | 33,84 | 35,00 | 32,97 | 101.953,00 |
| 04 Mar 2024 | 33,83 | 1,02 | 3,11% | 32,70 | 33,98 | 31,26 | 92.949,00 |
| 03 Mar 2024 | 32,81 | 0,500 | 1,55% | 32,26 | 33,00 | 31,41 | 58.979,00 |
| 02 Mar 2024 | 32,31 | 2,33 | 7,77% | 30,10 | 32,85 | 30,00 | 81.208,00 |
| 01 Mar 2024 | 29,98 | 0,320 | 1,08% | 29,67 | 31,50 | 29,18 | 68.175,00 |
| 29 Feb 2024 | 29,66 | 0,800 | 2,77% | 28,87 | 31,81 | 27,50 | 102.926,00 |
| 28 Feb 2024 | 28,86 | -0,770 | -2,60% | 29,66 | 30,25 | 28,41 | 58.651,00 |
| 27 Feb 2024 | 29,63 | -0,380 | -1,27% | 30,03 | 30,24 | 27,49 | 86.982,00 |
| 26 Feb 2024 | 30,01 | 0,420 | 1,42% | 29,54 | 31,62 | 29,33 | 86.008,00 |
| 25 Feb 2024 | 29,59 | -0,670 | -2,21% | 30,54 | 31,24 | 29,25 | 108.747,00 |
| 24 Feb 2024 | 30,26 | -0,520 | -1,69% | 31,26 | 37,54 | 29,67 | 604.673,00 |
| 23 Feb 2024 | 30,78 | 4,46 | 16,95% | 26,35 | 32,76 | 25,50 | 264.197,00 |
| 22 Feb 2024 | 26,32 | -0,850 | -3,13% | 27,19 | 27,31 | 25,39 | 37.969,00 |
| 21 Feb 2024 | 27,17 | -1,23 | -4,33% | 28,33 | 28,62 | 26,15 | 46.847,00 |
| 20 Feb 2024 | 28,40 | 0,860 | 3,12% | 27,52 | 28,86 | 27,40 | 61.498,00 |
| 19 Feb 2024 | 27,54 | 0,750 | 2,80% | 27,04 | 27,84 | 26,51 | 35.425,00 |
| 18 Feb 2024 | 26,79 | 0,230 | 0,87% | 26,64 | 27,36 | 25,54 | 57.836,00 |
| 17 Feb 2024 | 26,56 | -0,320 | -1,19% | 26,90 | 27,29 | 25,77 | 45.404,00 |
| 16 Feb 2024 | 26,88 | -0,290 | -1,07% | 27,29 | 27,85 | 26,36 | 44.132,00 |
| 15 Feb 2024 | 27,17 | 1,51 | 5,88% | 25,67 | 28,00 | 25,32 | 76.791,00 |
| 14 Feb 2024 | 25,66 | -0,910 | -3,42% | 26,62 | 26,64 | 25,30 | 36.226,00 |
| 13 Feb 2024 | 26,57 | 1,15 | 4,52% | 25,45 | 26,67 | 24,90 | 38.915,00 |
| 12 Feb 2024 | 25,42 | 0,050 | 0,20% | 25,34 | 26,23 | 25,26 | 27.575,00 |
| 11 Feb 2024 | 25,37 | -0,610 | -2,35% | 26,01 | 26,99 | 25,03 | 52.828,00 |
| 10 Feb 2024 | 25,98 | 1,86 | 7,71% | 24,13 | 27,20 | 23,95 | 125.031,00 |
| 09 Feb 2024 | 24,12 | 0,670 | 2,86% | 23,52 | 24,45 | 23,44 | 31.251,00 |
| 08 Feb 2024 | 23,45 | 0,420 | 1,82% | 23,06 | 23,76 | 22,74 | 19.980,00 |
| 07 Feb 2024 | 23,03 | -0,450 | -1,92% | 23,61 | 24,18 | 22,81 | 37.568,00 |
| 06 Feb 2024 | 23,48 | -0,980 | -4,01% | 24,70 | 25,78 | 23,38 | 114.709,00 |
| 05 Feb 2024 | 24,46 | 2,04 | 9,10% | 22,49 | 24,90 | 22,19 | 168.492,00 |
| 04 Feb 2024 | 22,42 | -0,310 | -1,36% | 22,77 | 23,18 | 22,37 | 23.042,00 |
| 03 Feb 2024 | 22,73 | 0,140 | 0,62% | 22,57 | 23,21 | 22,18 | 29.395,00 |
| 02 Feb 2024 | 22,59 | -0,340 | -1,48% | 22,98 | 23,00 | 22,00 | 23.072,00 |
| 01 Feb 2024 | 22,93 | -1,06 | -4,42% | 24,13 | 24,13 | 22,64 | 28.721,00 |
| 31 Gen 2024 | 23,99 | -0,470 | -1,92% | 24,36 | 25,12 | 23,94 | 37.733,00 |
| 30 Gen 2024 | 24,46 | 1,36 | 5,89% | 23,04 | 26,55 | 22,98 | 113.358,00 |
| 29 Gen 2024 | 23,10 | -1,12 | -4,62% | 24,27 | 25,03 | 22,91 | 44.685,00 |
| 28 Gen 2024 | 24,22 | 0,980 | 4,22% | 23,20 | 24,84 | 22,81 | 96.662,00 |
| 27 Gen 2024 | 23,24 | 1,30 | 5,93% | 21,93 | 24,04 | 21,78 | 80.722,00 |
|
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 |
