Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 06 Mag 2024 | 40,61 | 4,75 | 13,24% | 36,12 | 41,70 | 35,14 | 2.031.695,00 |
| 05 Mag 2024 | 35,86 | 1,32 | 3,81% | 34,61 | 36,86 | 33,70 | 1.225.808,00 |
| 04 Mag 2024 | 34,54 | 0,230 | 0,68% | 34,43 | 38,20 | 33,57 | 1.608.916,00 |
| 03 Mag 2024 | 34,31 | 5,61 | 19,56% | 28,23 | 36,20 | 27,19 | 1.731.510,00 |
| 02 Mag 2024 | 28,70 | -1,48 | -4,89% | 30,44 | 30,88 | 26,52 | 2.647.924,00 |
| 01 Mag 2024 | 30,17 | -5,90 | -16,36% | 35,99 | 36,69 | 30,02 | 1.346.599,00 |
| 30 Apr 2024 | 36,07 | 0,190 | 0,52% | 35,94 | 37,00 | 33,64 | 1.062.238,00 |
| 29 Apr 2024 | 35,89 | 2,39 | 7,14% | 33,65 | 37,74 | 33,41 | 1.084.436,00 |
| 28 Apr 2024 | 33,50 | 2,59 | 8,38% | 31,05 | 35,00 | 29,56 | 933.960,00 |
| 27 Apr 2024 | 30,91 | -4,91 | -13,72% | 35,85 | 35,94 | 30,75 | 987.781,00 |
| 26 Apr 2024 | 35,82 | 2,83 | 8,58% | 33,33 | 37,98 | 31,03 | 1.159.997,00 |
| 25 Apr 2024 | 32,99 | -0,470 | -1,40% | 33,62 | 34,66 | 32,20 | 774.717,00 |
| 24 Apr 2024 | 33,46 | -1,81 | -5,13% | 35,06 | 35,83 | 33,30 | 742.025,00 |
| 23 Apr 2024 | 35,27 | 2,50 | 7,62% | 33,25 | 35,87 | 32,38 | 796.808,00 |
| 22 Apr 2024 | 32,77 | 0,360 | 1,10% | 32,63 | 34,68 | 31,89 | 770.650,00 |
| 21 Apr 2024 | 32,42 | 4,91 | 17,86% | 27,56 | 32,99 | 27,19 | 1.275.066,00 |
| 20 Apr 2024 | 27,50 | 2,41 | 9,62% | 25,07 | 28,26 | 22,68 | 981.918,00 |
| 19 Apr 2024 | 25,09 | 0,640 | 2,61% | 24,59 | 25,56 | 23,62 | 614.177,00 |
| 18 Apr 2024 | 24,45 | -0,110 | -0,46% | 24,55 | 25,44 | 23,03 | 799.896,00 |
| 17 Apr 2024 | 24,56 | -1,16 | -4,52% | 25,64 | 26,32 | 23,50 | 1.007.599,00 |
| 16 Apr 2024 | 25,72 | -2,79 | -9,77% | 28,19 | 29,20 | 25,25 | 1.251.962,00 |
| 15 Apr 2024 | 28,51 | 2,37 | 9,05% | 25,27 | 28,98 | 23,37 | 2.031.928,00 |
| 14 Apr 2024 | 26,14 | 1,50 | 6,10% | 24,54 | 28,85 | 22,00 | 2.629.353,00 |
| 13 Apr 2024 | 24,64 | -6,37 | -20,54% | 30,94 | 31,45 | 22,00 | 1.791.859,00 |
| 12 Apr 2024 | 31,01 | -0,150 | -0,49% | 31,01 | 32,04 | 29,96 | 434.330,00 |
| 11 Apr 2024 | 31,16 | -0,730 | -2,29% | 31,81 | 32,02 | 29,06 | 505.796,00 |
| 10 Apr 2024 | 31,89 | -3,28 | -9,32% | 35,13 | 35,41 | 31,41 | 422.192,00 |
| 09 Apr 2024 | 35,17 | 1,33 | 3,94% | 33,71 | 35,90 | 33,03 | 472.277,00 |
| 08 Apr 2024 | 33,84 | 0,220 | 0,64% | 33,53 | 34,53 | 33,10 | 252.412,00 |
| 07 Apr 2024 | 33,62 | 1,88 | 5,93% | 31,62 | 34,25 | 31,49 | 273.939,00 |
| 06 Apr 2024 | 31,74 | -1,74 | -5,20% | 33,31 | 33,44 | 30,55 | 422.350,00 |
| 05 Apr 2024 | 33,48 | 0,120 | 0,36% | 33,49 | 35,27 | 32,25 | 576.565,00 |
| 04 Apr 2024 | 33,36 | -0,600 | -1,77% | 34,04 | 35,16 | 32,48 | 448.244,00 |
| 03 Apr 2024 | 33,96 | -2,06 | -5,71% | 35,84 | 35,93 | 32,96 | 610.738,00 |
| 02 Apr 2024 | 36,02 | -2,73 | -7,05% | 38,83 | 39,40 | 34,37 | 752.465,00 |
| 01 Apr 2024 | 38,75 | 0,980 | 2,61% | 37,94 | 39,61 | 37,62 | 441.784,00 |
| 31 Mar 2024 | 37,76 | -1,33 | -3,40% | 39,11 | 39,56 | 37,56 | 457.197,00 |
| 30 Mar 2024 | 39,09 | -2,35 | -5,68% | 41,50 | 42,64 | 38,57 | 694.966,00 |
| 29 Mar 2024 | 41,44 | -1,21 | -2,83% | 42,48 | 46,65 | 41,26 | 1.096.038,00 |
| 28 Mar 2024 | 42,65 | 1,44 | 3,49% | 40,96 | 44,58 | 40,47 | 965.332,00 |
| 27 Mar 2024 | 41,21 | -1,34 | -3,16% | 42,19 | 44,34 | 40,34 | 849.985,00 |
| 26 Mar 2024 | 42,56 | 4,99 | 13,28% | 37,35 | 44,95 | 37,00 | 1.475.207,00 |
| 25 Mar 2024 | 37,57 | 1,45 | 4,01% | 36,24 | 38,45 | 35,36 | 413.073,00 |
| 24 Mar 2024 | 36,12 | 1,38 | 3,96% | 34,58 | 38,98 | 34,52 | 750.810,00 |
| 23 Mar 2024 | 34,74 | -0,670 | -1,89% | 34,75 | 37,85 | 33,66 | 897.343,00 |
| 22 Mar 2024 | 35,41 | 0,240 | 0,68% | 34,98 | 35,60 | 33,31 | 568.487,00 |
| 21 Mar 2024 | 35,17 | 4,03 | 12,95% | 31,69 | 36,50 | 30,40 | 1.344.949,00 |
| 20 Mar 2024 | 31,14 | -1,81 | -5,48% | 32,91 | 33,28 | 29,23 | 1.152.519,00 |
| 19 Mar 2024 | 32,95 | -4,63 | -12,33% | 37,41 | 37,69 | 32,48 | 953.427,00 |
| 18 Mar 2024 | 37,58 | 5,14 | 15,84% | 32,68 | 40,60 | 32,02 | 1.826.031,00 |
| 17 Mar 2024 | 32,44 | -2,73 | -7,76% | 35,08 | 36,69 | 31,57 | 817.799,00 |
| 16 Mar 2024 | 35,17 | -2,55 | -6,75% | 38,71 | 39,02 | 32,46 | 649.769,00 |
| 15 Mar 2024 | 37,71 | 0,00 | 0,00% | 37,71 | 37,71 | 37,71 | 0,00 |
| 14 Mar 2024 | 37,71 | -0,180 | -0,46% | 37,77 | 42,00 | 37,01 | 891.639,00 |
| 13 Mar 2024 | 37,89 | -1,72 | -4,35% | 39,50 | 41,39 | 36,11 | 813.108,00 |
| 12 Mar 2024 | 39,61 | -1,64 | -3,98% | 40,97 | 42,69 | 39,06 | 896.210,00 |
| 11 Mar 2024 | 41,25 | -2,26 | -5,19% | 43,15 | 45,20 | 39,49 | 901.740,00 |
| 10 Mar 2024 | 43,51 | 0,720 | 1,69% | 42,80 | 47,52 | 42,45 | 1.558.056,00 |
| 09 Mar 2024 | 42,79 | 5,39 | 14,40% | 37,44 | 44,95 | 36,46 | 1.920.607,00 |
| 08 Mar 2024 | 37,40 | 1,53 | 4,27% | 35,83 | 39,68 | 34,63 | 1.962.990,00 |
| 07 Mar 2024 | 35,87 | 5,11 | 16,62% | 30,56 | 39,70 | 29,45 | 2.491.419,00 |
| 06 Mar 2024 | 30,76 | 2,21 | 7,73% | 28,48 | 33,00 | 23,32 | 1.644.565,00 |
| 05 Mar 2024 | 28,55 | -1,67 | -5,51% | 30,26 | 31,12 | 27,74 | 1.324.668,00 |
| 04 Mar 2024 | 30,21 | 3,32 | 12,33% | 26,98 | 33,44 | 26,56 | 2.357.859,00 |
| 03 Mar 2024 | 26,90 | 0,060 | 0,23% | 27,05 | 30,00 | 25,18 | 1.833.993,00 |
| 02 Mar 2024 | 26,83 | 0,190 | 0,70% | 27,02 | 30,26 | 26,50 | 2.085.468,00 |
| 01 Mar 2024 | 26,65 | -2,43 | -8,35% | 29,53 | 33,24 | 26,55 | 4.199.889,00 |
| 29 Feb 2024 | 29,08 | 9,99 | 52,35% | 19,26 | 29,66 | 18,86 | 10.310.520,00 |
| 28 Feb 2024 | 19,09 | 2,80 | 17,19% | 16,35 | 19,67 | 15,64 | 2.273.711,00 |
| 27 Feb 2024 | 16,29 | 0,580 | 3,70% | 15,72 | 16,41 | 14,95 | 1.519.308,00 |
| 26 Feb 2024 | 15,71 | 2,02 | 14,72% | 13,70 | 16,43 | 13,66 | 1.709.148,00 |
| 25 Feb 2024 | 13,69 | 0,660 | 5,11% | 13,08 | 14,16 | 12,54 | 769.226,00 |
| 24 Feb 2024 | 13,03 | -0,550 | -4,05% | 13,60 | 14,04 | 12,82 | 1.047.852,00 |
| 23 Feb 2024 | 13,58 | -0,040 | -0,32% | 13,57 | 14,26 | 12,88 | 1.391.692,00 |
| 22 Feb 2024 | 13,62 | -0,770 | -5,37% | 14,34 | 14,94 | 12,96 | 1.327.102,00 |
| 21 Feb 2024 | 14,39 | -0,480 | -3,25% | 15,14 | 16,50 | 14,08 | 2.755.361,00 |
| 20 Feb 2024 | 14,88 | 2,91 | 24,32% | 11,94 | 15,50 | 11,84 | 2.629.670,00 |
| 19 Feb 2024 | 11,97 | -0,620 | -4,90% | 12,59 | 12,70 | 11,92 | 706.543,00 |
| 18 Feb 2024 | 12,58 | 0,980 | 8,41% | 11,61 | 13,52 | 11,46 | 1.465.684,00 |
| 17 Feb 2024 | 11,61 | -0,520 | -4,32% | 12,17 | 12,80 | 11,26 | 1.932.822,00 |
| 16 Feb 2024 | 12,13 | 2,26 | 22,94% | 9,88 | 12,21 | 9,79 | 1.608.319,00 |
| 15 Feb 2024 | 9,87 | 0,350 | 3,62% | 9,50 | 9,87 | 9,32 | 447.914,00 |
| 14 Feb 2024 | 9,52 | 0,530 | 5,87% | 9,00 | 9,59 | 8,98 | 1.201.527,00 |
| 13 Feb 2024 | 8,99 | 0,350 | 4,01% | 8,66 | 9,02 | 8,50 | 299.157,00 |
| 12 Feb 2024 | 8,65 | -0,020 | -0,28% | 8,65 | 8,87 | 8,59 | 243.797,00 |
| 11 Feb 2024 | 8,67 | -0,080 | -0,90% | 8,79 | 8,92 | 8,55 | 207.780,00 |
| 10 Feb 2024 | 8,75 | 0,380 | 4,59% | 8,38 | 8,78 | 8,37 | 288.235,00 |
| 09 Feb 2024 | 8,37 | 0,020 | 0,19% | 8,35 | 8,59 | 8,33 | 335.294,00 |
| 08 Feb 2024 | 8,35 | 0,480 | 6,10% | 7,86 | 8,44 | 7,76 | 576.244,00 |
| 07 Feb 2024 | 7,87 | -0,440 | -5,24% | 8,30 | 8,51 | 7,76 | 761.992,00 |
|
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 |
