Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 15 Mag 2024 | 27,10 | -0,830 | -2,97% | 27,94 | 28,62 | 26,94 | 66.214,00 |
| 14 Mag 2024 | 27,93 | 0,150 | 0,54% | 27,92 | 29,41 | 26,90 | 76.459,00 |
| 13 Mag 2024 | 27,78 | -0,300 | -1,07% | 28,13 | 28,84 | 27,72 | 40.964,00 |
| 12 Mag 2024 | 28,08 | -0,590 | -2,06% | 28,76 | 29,22 | 28,01 | 48.927,00 |
| 11 Mag 2024 | 28,67 | -1,52 | -5,03% | 30,06 | 30,92 | 28,30 | 135.834,00 |
| 10 Mag 2024 | 30,19 | 1,60 | 5,60% | 28,56 | 30,68 | 28,22 | 129.848,00 |
| 09 Mag 2024 | 28,59 | 0,560 | 2,00% | 28,04 | 31,00 | 27,43 | 158.006,00 |
| 08 Mag 2024 | 28,03 | 0,020 | 0,07% | 28,10 | 29,25 | 27,75 | 95.261,00 |
| 07 Mag 2024 | 28,01 | -1,01 | -3,48% | 29,02 | 30,20 | 27,85 | 147.081,00 |
| 06 Mag 2024 | 29,02 | 0,290 | 1,01% | 28,70 | 29,95 | 27,96 | 158.861,00 |
| 05 Mag 2024 | 28,73 | -1,55 | -5,12% | 30,21 | 30,44 | 28,70 | 119.766,00 |
| 04 Mag 2024 | 30,28 | 0,300 | 1,00% | 29,96 | 30,67 | 29,02 | 88.392,00 |
| 03 Mag 2024 | 29,98 | 1,02 | 3,52% | 28,96 | 30,39 | 28,07 | 84.413,00 |
| 02 Mag 2024 | 28,96 | 0,280 | 0,98% | 28,89 | 29,24 | 26,67 | 131.920,00 |
| 01 Mag 2024 | 28,68 | -1,12 | -3,76% | 29,80 | 30,05 | 27,01 | 107.707,00 |
| 30 Apr 2024 | 29,80 | 0,210 | 0,71% | 29,69 | 30,37 | 28,64 | 69.776,00 |
| 29 Apr 2024 | 29,59 | -0,150 | -0,50% | 29,84 | 30,56 | 29,41 | 63.443,00 |
| 28 Apr 2024 | 29,74 | 0,820 | 2,84% | 29,08 | 30,09 | 27,70 | 68.015,00 |
| 27 Apr 2024 | 28,92 | -0,900 | -3,02% | 29,83 | 29,93 | 28,72 | 128.230,00 |
| 26 Apr 2024 | 29,82 | 0,210 | 0,71% | 29,60 | 30,50 | 28,72 | 91.977,00 |
| 25 Apr 2024 | 29,61 | -2,96 | -9,09% | 32,68 | 32,78 | 29,24 | 294.872,00 |
| 24 Apr 2024 | 32,57 | -0,930 | -2,78% | 33,40 | 33,77 | 32,33 | 86.043,00 |
| 23 Apr 2024 | 33,50 | 0,910 | 2,79% | 32,69 | 33,86 | 32,41 | 67.431,00 |
| 22 Apr 2024 | 32,59 | -0,940 | -2,80% | 33,41 | 33,74 | 31,94 | 42.336,00 |
| 21 Apr 2024 | 33,53 | 2,37 | 7,61% | 31,16 | 33,84 | 30,83 | 52.255,00 |
| 20 Apr 2024 | 31,16 | -0,030 | -0,10% | 31,10 | 32,32 | 28,61 | 89.922,00 |
| 19 Apr 2024 | 31,19 | 0,650 | 2,13% | 30,72 | 32,48 | 29,57 | 82.188,00 |
| 18 Apr 2024 | 30,54 | -0,290 | -0,94% | 30,70 | 31,49 | 29,50 | 77.424,00 |
| 17 Apr 2024 | 30,83 | 0,590 | 1,95% | 30,29 | 31,31 | 28,96 | 83.904,00 |
| 16 Apr 2024 | 30,24 | -1,45 | -4,58% | 31,41 | 32,86 | 28,80 | 110.638,00 |
| 15 Apr 2024 | 31,69 | 3,02 | 10,53% | 28,77 | 31,95 | 27,75 | 174.075,00 |
| 14 Apr 2024 | 28,67 | -4,91 | -14,62% | 33,58 | 34,01 | 24,30 | 379.413,00 |
| 13 Apr 2024 | 33,58 | -6,31 | -15,82% | 39,99 | 40,51 | 29,90 | 298.947,00 |
| 12 Apr 2024 | 39,89 | -0,670 | -1,65% | 40,47 | 41,36 | 39,52 | 85.424,00 |
| 11 Apr 2024 | 40,56 | -0,780 | -1,89% | 41,16 | 41,58 | 38,34 | 122.812,00 |
| 10 Apr 2024 | 41,34 | -2,93 | -6,62% | 44,31 | 44,46 | 41,18 | 95.111,00 |
| 09 Apr 2024 | 44,27 | 1,59 | 3,73% | 42,56 | 44,62 | 41,75 | 97.781,00 |
| 08 Apr 2024 | 42,68 | 0,590 | 1,40% | 42,03 | 43,21 | 41,87 | 78.855,00 |
| 07 Apr 2024 | 42,09 | 0,580 | 1,40% | 41,39 | 42,63 | 41,24 | 43.676,00 |
| 06 Apr 2024 | 41,51 | -0,930 | -2,19% | 42,26 | 42,47 | 39,99 | 73.787,00 |
| 05 Apr 2024 | 42,44 | 0,850 | 2,04% | 41,67 | 43,58 | 40,62 | 72.711,00 |
| 04 Apr 2024 | 41,59 | -0,880 | -2,07% | 42,47 | 44,30 | 40,00 | 138.628,00 |
| 03 Apr 2024 | 42,47 | -3,77 | -8,15% | 46,20 | 46,34 | 41,38 | 173.885,00 |
| 02 Apr 2024 | 46,24 | -2,17 | -4,48% | 48,40 | 48,68 | 44,52 | 186.870,00 |
| 01 Apr 2024 | 48,41 | -0,080 | -0,16% | 48,41 | 49,43 | 47,94 | 62.540,00 |
| 31 Mar 2024 | 48,49 | -1,71 | -3,41% | 49,94 | 50,81 | 48,10 | 89.704,00 |
| 30 Mar 2024 | 50,20 | 1,32 | 2,70% | 48,80 | 51,71 | 47,32 | 201.837,00 |
| 29 Mar 2024 | 48,88 | 0,590 | 1,22% | 48,38 | 49,43 | 46,93 | 116.910,00 |
| 28 Mar 2024 | 48,29 | -1,74 | -3,48% | 50,03 | 50,95 | 47,58 | 124.505,00 |
| 27 Mar 2024 | 50,03 | 1,13 | 2,31% | 48,90 | 53,57 | 48,83 | 182.217,00 |
| 26 Mar 2024 | 48,90 | 2,82 | 6,12% | 45,93 | 49,15 | 45,79 | 130.515,00 |
| 25 Mar 2024 | 46,08 | 2,01 | 4,56% | 44,31 | 46,34 | 43,55 | 90.937,00 |
| 24 Mar 2024 | 44,07 | -0,190 | -0,43% | 44,01 | 45,78 | 43,63 | 88.571,00 |
| 23 Mar 2024 | 44,26 | -0,820 | -1,82% | 44,88 | 46,35 | 42,73 | 127.321,00 |
| 22 Mar 2024 | 45,08 | -0,510 | -1,12% | 45,38 | 46,20 | 43,54 | 128.154,00 |
| 21 Mar 2024 | 45,59 | 4,82 | 11,82% | 41,02 | 45,83 | 39,72 | 165.591,00 |
| 20 Mar 2024 | 40,77 | -5,42 | -11,73% | 46,27 | 46,89 | 39,64 | 212.300,00 |
| 19 Mar 2024 | 46,19 | -3,93 | -7,84% | 49,88 | 50,33 | 45,40 | 115.560,00 |
| 18 Mar 2024 | 50,12 | 1,87 | 3,88% | 48,62 | 50,79 | 45,80 | 138.978,00 |
| 17 Mar 2024 | 48,25 | -4,75 | -8,96% | 53,00 | 53,92 | 47,01 | 155.396,00 |
| 16 Mar 2024 | 53,00 | -7,00 | -11,67% | 57,54 | 58,70 | 49,42 | 145.703,00 |
| 15 Mar 2024 | 60,00 | 0,00 | 0,00% | 60,00 | 60,00 | 60,00 | 0,00 |
| 14 Mar 2024 | 60,00 | 2,52 | 4,38% | 57,79 | 61,21 | 56,83 | 368.604,00 |
| 13 Mar 2024 | 57,48 | 2,29 | 4,15% | 55,27 | 57,58 | 51,23 | 279.550,00 |
| 12 Mar 2024 | 55,19 | 2,94 | 5,63% | 52,19 | 55,99 | 49,79 | 247.575,00 |
| 11 Mar 2024 | 52,25 | -0,420 | -0,80% | 52,64 | 53,46 | 50,04 | 189.784,00 |
| 10 Mar 2024 | 52,67 | -0,350 | -0,66% | 52,91 | 54,00 | 52,21 | 125.236,00 |
| 09 Mar 2024 | 53,02 | -0,800 | -1,49% | 54,01 | 55,26 | 50,22 | 220.929,00 |
| 08 Mar 2024 | 53,82 | -1,09 | -1,99% | 54,91 | 57,36 | 53,30 | 221.753,00 |
| 07 Mar 2024 | 54,91 | 5,12 | 10,28% | 50,01 | 55,79 | 47,67 | 191.940,00 |
| 06 Mar 2024 | 49,79 | -3,30 | -6,22% | 53,00 | 56,40 | 44,80 | 336.042,00 |
| 05 Mar 2024 | 53,09 | -1,80 | -3,28% | 54,77 | 56,24 | 51,40 | 217.820,00 |
| 04 Mar 2024 | 54,89 | 0,730 | 1,35% | 54,46 | 57,32 | 50,45 | 241.553,00 |
| 03 Mar 2024 | 54,16 | 3,34 | 6,57% | 50,72 | 54,54 | 50,45 | 157.799,00 |
| 02 Mar 2024 | 50,82 | 2,01 | 4,12% | 49,15 | 51,26 | 49,01 | 138.744,00 |
| 01 Mar 2024 | 48,81 | -0,210 | -0,43% | 48,99 | 53,39 | 47,69 | 208.338,00 |
| 29 Feb 2024 | 49,02 | -0,160 | -0,33% | 49,18 | 52,37 | 44,18 | 188.947,00 |
| 28 Feb 2024 | 49,18 | -0,280 | -0,57% | 49,69 | 51,00 | 47,77 | 136.087,00 |
| 27 Feb 2024 | 49,46 | 0,560 | 1,15% | 48,76 | 49,49 | 47,07 | 118.542,00 |
| 26 Feb 2024 | 48,90 | 1,69 | 3,58% | 47,20 | 49,10 | 46,24 | 110.446,00 |
| 25 Feb 2024 | 47,21 | 1,94 | 4,29% | 45,58 | 47,49 | 44,18 | 61.697,00 |
| 24 Feb 2024 | 45,27 | -0,650 | -1,42% | 45,87 | 46,50 | 44,21 | 79.595,00 |
| 23 Feb 2024 | 45,92 | 0,140 | 0,31% | 45,74 | 47,58 | 44,61 | 58.773,00 |
| 22 Feb 2024 | 45,78 | -0,870 | -1,86% | 46,71 | 47,00 | 43,23 | 81.144,00 |
| 21 Feb 2024 | 46,65 | -0,990 | -2,08% | 47,72 | 47,96 | 43,94 | 122.322,00 |
| 20 Feb 2024 | 47,64 | 2,18 | 4,80% | 45,47 | 52,48 | 45,42 | 247.191,00 |
| 19 Feb 2024 | 45,46 | 1,17 | 2,64% | 44,27 | 45,72 | 43,76 | 55.623,00 |
| 18 Feb 2024 | 44,29 | -1,19 | -2,62% | 45,32 | 45,55 | 42,20 | 77.335,00 |
| 17 Feb 2024 | 45,48 | 0,350 | 0,78% | 45,19 | 46,43 | 44,10 | 80.935,00 |
| 16 Feb 2024 | 45,13 | -0,210 | -0,46% | 45,32 | 46,90 | 44,59 | 114.151,00 |
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 |
