Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 13 Mag 2024 | 38,57 | -0,700 | -1,78% | 39,31 | 39,94 | 38,26 | 68.634,00 |
| 12 Mag 2024 | 39,27 | -0,410 | -1,03% | 39,71 | 40,43 | 39,16 | 64.785,00 |
| 11 Mag 2024 | 39,68 | -1,11 | -2,72% | 41,07 | 41,80 | 39,27 | 146.197,00 |
| 10 Mag 2024 | 40,79 | 0,690 | 1,72% | 39,86 | 41,01 | 39,07 | 123.758,00 |
| 09 Mag 2024 | 40,10 | 0,810 | 2,06% | 39,35 | 41,31 | 38,91 | 185.861,00 |
| 08 Mag 2024 | 39,29 | -0,550 | -1,38% | 39,97 | 40,80 | 39,08 | 119.097,00 |
| 07 Mag 2024 | 39,84 | -1,78 | -4,28% | 41,62 | 43,62 | 39,78 | 225.185,00 |
| 06 Mag 2024 | 41,62 | 0,200 | 0,48% | 41,22 | 42,62 | 40,45 | 116.786,00 |
| 05 Mag 2024 | 41,42 | -0,060 | -0,14% | 41,43 | 41,97 | 40,73 | 84.754,00 |
| 04 Mag 2024 | 41,48 | 1,78 | 4,48% | 39,91 | 41,90 | 39,15 | 124.479,00 |
| 03 Mag 2024 | 39,70 | 0,970 | 2,50% | 38,49 | 40,12 | 37,45 | 112.167,00 |
| 02 Mag 2024 | 38,73 | 0,350 | 0,91% | 38,53 | 39,05 | 35,30 | 238.803,00 |
| 01 Mag 2024 | 38,38 | -1,68 | -4,19% | 39,98 | 40,53 | 36,59 | 157.430,00 |
| 30 Apr 2024 | 40,06 | -0,430 | -1,06% | 40,56 | 40,85 | 39,24 | 148.985,00 |
| 29 Apr 2024 | 40,49 | -0,900 | -2,17% | 41,42 | 42,19 | 40,31 | 74.132,00 |
| 28 Apr 2024 | 41,39 | -0,580 | -1,38% | 42,32 | 42,84 | 40,76 | 158.407,00 |
| 27 Apr 2024 | 41,97 | -0,880 | -2,05% | 42,84 | 43,34 | 41,70 | 100.024,00 |
| 26 Apr 2024 | 42,85 | 1,27 | 3,05% | 41,69 | 43,45 | 40,70 | 132.461,00 |
| 25 Apr 2024 | 41,58 | -2,37 | -5,39% | 44,14 | 45,60 | 41,10 | 188.471,00 |
| 24 Apr 2024 | 43,95 | -1,08 | -2,40% | 44,87 | 45,46 | 43,72 | 139.382,00 |
| 23 Apr 2024 | 45,03 | 1,71 | 3,95% | 43,52 | 45,41 | 43,24 | 108.276,00 |
| 22 Apr 2024 | 43,32 | -1,15 | -2,59% | 44,28 | 44,77 | 42,67 | 96.465,00 |
| 21 Apr 2024 | 44,47 | 3,52 | 8,60% | 41,05 | 45,47 | 40,38 | 160.492,00 |
| 20 Apr 2024 | 40,95 | 0,180 | 0,44% | 40,61 | 41,70 | 37,30 | 177.377,00 |
| 19 Apr 2024 | 40,77 | 1,14 | 2,88% | 39,79 | 41,22 | 38,67 | 149.713,00 |
| 18 Apr 2024 | 39,63 | -0,690 | -1,71% | 40,15 | 41,11 | 38,21 | 148.943,00 |
| 17 Apr 2024 | 40,32 | 0,550 | 1,38% | 39,70 | 40,93 | 38,11 | 179.594,00 |
| 16 Apr 2024 | 39,77 | -1,40 | -3,40% | 40,86 | 43,41 | 38,60 | 227.691,00 |
| 15 Apr 2024 | 41,17 | 3,42 | 9,06% | 37,71 | 49,30 | 36,31 | 390.792,00 |
| 14 Apr 2024 | 37,75 | -5,75 | -13,22% | 43,47 | 43,59 | 32,82 | 692.366,00 |
| 13 Apr 2024 | 43,50 | -8,33 | -16,07% | 51,84 | 52,39 | 39,10 | 573.739,00 |
| 12 Apr 2024 | 51,83 | -1,03 | -1,95% | 52,70 | 53,74 | 50,99 | 126.158,00 |
| 11 Apr 2024 | 52,86 | -0,870 | -1,62% | 53,65 | 54,07 | 50,76 | 186.386,00 |
| 10 Apr 2024 | 53,73 | -3,10 | -5,45% | 56,80 | 57,15 | 53,50 | 148.481,00 |
| 09 Apr 2024 | 56,83 | 2,64 | 4,87% | 54,07 | 57,15 | 53,09 | 150.621,00 |
| 08 Apr 2024 | 54,19 | -0,450 | -0,82% | 54,60 | 55,19 | 53,46 | 94.118,00 |
| 07 Apr 2024 | 54,64 | 1,00 | 1,86% | 53,50 | 54,99 | 53,42 | 80.121,00 |
| 06 Apr 2024 | 53,64 | -1,10 | -2,01% | 54,61 | 54,80 | 51,38 | 118.505,00 |
| 05 Apr 2024 | 54,74 | 1,12 | 2,09% | 53,74 | 55,90 | 52,71 | 143.637,00 |
| 04 Apr 2024 | 53,62 | 0,020 | 0,04% | 53,80 | 55,74 | 51,87 | 158.653,00 |
| 03 Apr 2024 | 53,60 | -4,02 | -6,98% | 57,42 | 57,47 | 52,23 | 258.747,00 |
| 02 Apr 2024 | 57,62 | -2,59 | -4,30% | 60,25 | 60,48 | 55,68 | 240.770,00 |
| 01 Apr 2024 | 60,21 | 1,19 | 2,02% | 58,96 | 60,59 | 58,73 | 86.429,00 |
| 31 Mar 2024 | 59,02 | -1,87 | -3,07% | 60,62 | 61,30 | 58,58 | 108.386,00 |
| 30 Mar 2024 | 60,89 | -0,310 | -0,51% | 61,19 | 62,13 | 59,34 | 172.479,00 |
| 29 Mar 2024 | 61,20 | 0,240 | 0,39% | 60,91 | 61,75 | 59,36 | 147.075,00 |
| 28 Mar 2024 | 60,96 | -2,58 | -4,06% | 63,38 | 63,93 | 59,78 | 209.401,00 |
| 27 Mar 2024 | 63,54 | 0,090 | 0,14% | 63,42 | 64,84 | 61,87 | 249.563,00 |
| 26 Mar 2024 | 63,45 | 1,37 | 2,21% | 61,70 | 64,39 | 61,51 | 187.642,00 |
| 25 Mar 2024 | 62,08 | 2,52 | 4,23% | 59,82 | 62,38 | 58,98 | 115.699,00 |
| 24 Mar 2024 | 59,56 | 0,700 | 1,19% | 58,57 | 61,16 | 58,10 | 112.968,00 |
| 23 Mar 2024 | 58,86 | -1,43 | -2,37% | 60,11 | 61,48 | 56,85 | 174.957,00 |
| 22 Mar 2024 | 60,29 | -0,710 | -1,16% | 60,88 | 62,25 | 59,07 | 193.453,00 |
| 21 Mar 2024 | 61,00 | 5,95 | 10,81% | 55,43 | 61,33 | 54,01 | 235.264,00 |
| 20 Mar 2024 | 55,05 | -5,37 | -8,89% | 60,37 | 61,08 | 53,85 | 361.788,00 |
| 19 Mar 2024 | 60,42 | -4,24 | -6,56% | 64,37 | 65,08 | 59,38 | 233.038,00 |
| 18 Mar 2024 | 64,66 | 2,16 | 3,46% | 62,79 | 65,08 | 58,76 | 261.992,00 |
| 17 Mar 2024 | 62,50 | -6,66 | -9,63% | 69,22 | 70,69 | 60,93 | 292.716,00 |
| 16 Mar 2024 | 69,16 | -4,45 | -6,05% | 75,74 | 76,50 | 65,15 | 366.692,00 |
| 15 Mar 2024 | 73,61 | 0,00 | 0,00% | 73,61 | 73,61 | 73,61 | 0,00 |
| 14 Mar 2024 | 73,61 | 1,08 | 1,49% | 72,00 | 78,00 | 71,24 | 528.276,00 |
| 13 Mar 2024 | 72,53 | 2,23 | 3,17% | 70,30 | 72,69 | 66,03 | 480.305,00 |
| 12 Mar 2024 | 70,30 | 3,23 | 4,82% | 67,00 | 71,83 | 64,14 | 443.018,00 |
| 11 Mar 2024 | 67,07 | -1,28 | -1,87% | 68,40 | 69,89 | 65,19 | 228.947,00 |
| 10 Mar 2024 | 68,35 | 0,880 | 1,30% | 67,21 | 69,80 | 66,08 | 254.995,00 |
| 09 Mar 2024 | 67,47 | 0,210 | 0,31% | 67,60 | 68,10 | 64,27 | 235.423,00 |
| 08 Mar 2024 | 67,26 | 2,68 | 4,15% | 64,86 | 67,80 | 64,50 | 327.612,00 |
| 07 Mar 2024 | 64,58 | 3,45 | 5,64% | 61,31 | 64,76 | 58,75 | 294.891,00 |
| 06 Mar 2024 | 61,13 | -7,15 | -10,47% | 68,08 | 68,57 | 56,98 | 428.567,00 |
| 05 Mar 2024 | 68,28 | -3,19 | -4,46% | 70,64 | 71,42 | 66,21 | 326.262,00 |
| 04 Mar 2024 | 71,47 | 5,35 | 8,09% | 69,45 | 73,78 | 65,92 | 721.264,00 |
| 03 Mar 2024 | 66,12 | 2,89 | 4,57% | 63,05 | 66,45 | 63,04 | 269.359,00 |
| 02 Mar 2024 | 63,23 | 3,15 | 5,24% | 60,25 | 63,45 | 60,12 | 214.438,00 |
| 01 Mar 2024 | 60,08 | 0,320 | 0,54% | 59,80 | 63,70 | 58,52 | 405.765,00 |
| 29 Feb 2024 | 59,76 | -0,420 | -0,70% | 60,11 | 62,78 | 56,51 | 395.051,00 |
| 28 Feb 2024 | 60,18 | -0,260 | -0,43% | 61,99 | 62,06 | 58,30 | 220.321,00 |
| 27 Feb 2024 | 60,44 | 2,76 | 4,79% | 57,64 | 60,70 | 56,95 | 210.534,00 |
| 26 Feb 2024 | 57,68 | -0,630 | -1,08% | 58,31 | 58,35 | 56,72 | 91.906,00 |
| 25 Feb 2024 | 58,31 | 2,14 | 3,81% | 56,17 | 58,64 | 55,03 | 105.712,00 |
| 24 Feb 2024 | 56,17 | -1,29 | -2,25% | 57,49 | 58,23 | 55,20 | 115.684,00 |
| 23 Feb 2024 | 57,46 | -0,120 | -0,21% | 57,55 | 58,99 | 56,23 | 143.088,00 |
| 22 Feb 2024 | 57,58 | -2,53 | -4,21% | 60,05 | 60,11 | 55,37 | 188.750,00 |
| 21 Feb 2024 | 60,11 | -0,740 | -1,22% | 60,98 | 61,90 | 57,30 | 236.389,00 |
| 20 Feb 2024 | 60,85 | 1,34 | 2,25% | 59,58 | 61,74 | 59,04 | 218.873,00 |
| 19 Feb 2024 | 59,51 | 1,57 | 2,71% | 58,05 | 60,00 | 57,24 | 120.367,00 |
| 18 Feb 2024 | 57,94 | -1,37 | -2,31% | 59,20 | 59,31 | 56,01 | 129.437,00 |
| 17 Feb 2024 | 59,31 | -1,58 | -2,59% | 60,88 | 62,77 | 58,02 | 212.572,00 |
| 16 Feb 2024 | 60,89 | 0,100 | 0,16% | 60,78 | 61,20 | 58,59 | 233.365,00 |
| 15 Feb 2024 | 60,79 | 1,57 | 2,65% | 59,07 | 61,01 | 58,03 | 164.019,00 |
| 14 Feb 2024 | 59,22 | 1,32 | 2,28% | 57,96 | 61,15 | 57,64 | 290.021,00 |
|
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 |
