Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 14 Mag 2024 | 43,94 | -1,44 | -3,17% | 45,38 | 45,49 | 43,11 | 1.135.991,00 |
| 13 Mag 2024 | 45,38 | 0,770 | 1,73% | 44,59 | 46,20 | 44,31 | 997.542,00 |
| 12 Mag 2024 | 44,61 | -0,190 | -0,42% | 44,75 | 45,69 | 44,02 | 974.294,00 |
| 11 Mag 2024 | 44,80 | -1,48 | -3,20% | 46,28 | 46,54 | 44,10 | 1.185.668,00 |
| 10 Mag 2024 | 46,28 | 0,570 | 1,25% | 46,04 | 46,54 | 45,09 | 720.743,00 |
| 09 Mag 2024 | 45,71 | -1,73 | -3,65% | 47,40 | 47,89 | 45,53 | 1.710.319,00 |
| 08 Mag 2024 | 47,44 | -0,330 | -0,69% | 47,77 | 48,39 | 47,40 | 1.108.430,00 |
| 07 Mag 2024 | 47,77 | 0,090 | 0,19% | 47,68 | 48,89 | 47,68 | 1.176.909,00 |
| 06 Mag 2024 | 47,68 | -1,05 | -2,15% | 48,73 | 49,09 | 47,67 | 1.063.038,00 |
| 05 Mag 2024 | 48,73 | 0,780 | 1,63% | 47,99 | 48,79 | 47,67 | 958.520,00 |
| 04 Mag 2024 | 47,95 | 1,57 | 3,39% | 46,38 | 48,37 | 46,31 | 1.366.559,00 |
| 03 Mag 2024 | 46,38 | -0,320 | -0,69% | 46,32 | 47,50 | 45,12 | 1.390.549,00 |
| 02 Mag 2024 | 46,70 | 0,390 | 0,84% | 46,31 | 47,44 | 44,72 | 1.279.950,00 |
| 01 Mag 2024 | 46,31 | -0,690 | -1,47% | 46,94 | 50,24 | 45,77 | 1.570.470,00 |
| 30 Apr 2024 | 47,00 | -0,760 | -1,59% | 47,76 | 47,76 | 46,49 | 1.170.062,00 |
| 29 Apr 2024 | 47,76 | -0,070 | -0,15% | 47,83 | 48,45 | 47,50 | 890.590,00 |
| 28 Apr 2024 | 47,83 | -0,620 | -1,28% | 48,45 | 48,45 | 46,91 | 1.576.859,00 |
| 27 Apr 2024 | 48,45 | 0,070 | 0,14% | 48,38 | 49,00 | 47,89 | 1.127.024,00 |
| 26 Apr 2024 | 48,38 | -0,850 | -1,73% | 49,23 | 50,02 | 48,33 | 1.908.308,00 |
| 25 Apr 2024 | 49,23 | 0,340 | 0,70% | 48,89 | 50,80 | 48,64 | 1.504.276,00 |
| 24 Apr 2024 | 48,89 | -1,63 | -3,23% | 50,39 | 51,60 | 48,88 | 2.152.768,00 |
| 23 Apr 2024 | 50,52 | 0,450 | 0,90% | 49,90 | 51,38 | 49,49 | 1.976.293,00 |
| 22 Apr 2024 | 50,07 | -0,350 | -0,69% | 50,67 | 51,25 | 49,77 | 2.182.358,00 |
| 21 Apr 2024 | 50,42 | 1,40 | 2,86% | 49,00 | 50,87 | 49,00 | 1.846.033,00 |
| 20 Apr 2024 | 49,02 | -5,23 | -9,64% | 54,34 | 54,34 | 47,94 | 2.722.980,00 |
| 19 Apr 2024 | 54,25 | 8,19 | 17,78% | 47,49 | 57,44 | 47,49 | 2.969.779,00 |
| 18 Apr 2024 | 46,06 | 2,71 | 6,25% | 43,35 | 46,08 | 40,59 | 1.518.499,00 |
| 17 Apr 2024 | 43,35 | -1,80 | -3,99% | 45,22 | 45,25 | 42,92 | 2.324.452,00 |
| 16 Apr 2024 | 45,15 | -2,46 | -5,17% | 47,53 | 47,93 | 44,54 | 2.554.839,00 |
| 15 Apr 2024 | 47,61 | 0,770 | 1,64% | 46,19 | 47,77 | 45,10 | 1.653.042,00 |
| 14 Apr 2024 | 46,84 | -2,79 | -5,62% | 49,37 | 52,60 | 44,44 | 2.424.224,00 |
| 13 Apr 2024 | 49,63 | -1,63 | -3,18% | 51,36 | 57,00 | 49,20 | 2.463.092,00 |
| 12 Apr 2024 | 51,26 | -1,62 | -3,06% | 52,63 | 55,36 | 51,24 | 2.061.149,00 |
| 11 Apr 2024 | 52,88 | 4,64 | 9,62% | 48,24 | 56,31 | 48,23 | 2.234.904,00 |
| 10 Apr 2024 | 48,24 | -1,48 | -2,98% | 49,90 | 49,99 | 48,24 | 1.321.547,00 |
| 09 Apr 2024 | 49,72 | 1,03 | 2,12% | 48,50 | 51,60 | 47,88 | 2.345.951,00 |
| 08 Apr 2024 | 48,69 | 0,110 | 0,23% | 48,49 | 49,28 | 48,26 | 1.565.682,00 |
| 07 Apr 2024 | 48,58 | 0,410 | 0,85% | 48,19 | 48,86 | 48,10 | 1.133.886,00 |
| 06 Apr 2024 | 48,17 | -0,920 | -1,87% | 49,31 | 49,31 | 48,05 | 1.112.103,00 |
| 05 Apr 2024 | 49,09 | 0,470 | 0,97% | 48,26 | 50,01 | 48,00 | 1.675.812,00 |
| 04 Apr 2024 | 48,62 | -1,16 | -2,33% | 49,76 | 50,69 | 48,26 | 1.440.325,00 |
| 03 Apr 2024 | 49,78 | -0,990 | -1,95% | 50,83 | 50,94 | 48,29 | 1.787.864,00 |
| 02 Apr 2024 | 50,77 | -2,10 | -3,97% | 52,87 | 52,87 | 50,62 | 2.229.789,00 |
| 01 Apr 2024 | 52,87 | -0,860 | -1,60% | 53,65 | 54,54 | 52,19 | 1.667.148,00 |
| 31 Mar 2024 | 53,73 | -0,280 | -0,52% | 54,02 | 54,88 | 53,20 | 2.577.471,00 |
| 30 Mar 2024 | 54,01 | 0,670 | 1,26% | 53,60 | 54,80 | 52,51 | 2.057.221,00 |
| 29 Mar 2024 | 53,34 | 0,420 | 0,79% | 52,91 | 55,40 | 52,05 | 2.410.471,00 |
| 28 Mar 2024 | 52,92 | -0,530 | -0,99% | 53,30 | 53,35 | 51,77 | 1.949.717,00 |
| 27 Mar 2024 | 53,45 | 0,630 | 1,19% | 52,85 | 54,58 | 52,85 | 2.673.289,00 |
| 26 Mar 2024 | 52,82 | 0,120 | 0,23% | 52,86 | 55,75 | 52,59 | 2.855.005,00 |
| 25 Mar 2024 | 52,70 | -0,010 | -0,02% | 52,85 | 53,89 | 51,95 | 2.725.306,00 |
| 24 Mar 2024 | 52,71 | 3,15 | 6,36% | 49,46 | 53,70 | 49,35 | 2.107.712,00 |
| 23 Mar 2024 | 49,56 | -1,55 | -3,03% | 51,13 | 51,77 | 49,56 | 1.537.099,00 |
| 22 Mar 2024 | 51,11 | -0,900 | -1,73% | 52,10 | 52,88 | 50,65 | 2.167.356,00 |
| 21 Mar 2024 | 52,01 | 4,46 | 9,38% | 47,30 | 52,29 | 46,95 | 2.156.434,00 |
| 20 Mar 2024 | 47,55 | -6,76 | -12,45% | 54,53 | 54,53 | 46,81 | 1.892.122,00 |
| 19 Mar 2024 | 54,31 | -1,91 | -3,40% | 55,80 | 57,25 | 53,81 | 2.136.547,00 |
| 18 Mar 2024 | 56,22 | 0,930 | 1,68% | 55,42 | 57,07 | 54,26 | 2.295.574,00 |
| 17 Mar 2024 | 55,29 | -4,22 | -7,09% | 59,74 | 60,29 | 55,15 | 3.032.961,00 |
| 16 Mar 2024 | 59,51 | 0,190 | 0,32% | 59,81 | 60,37 | 54,07 | 2.603.596,00 |
| 15 Mar 2024 | 59,32 | -2,40 | -3,89% | 62,05 | 62,05 | 55,23 | 2.578.515,00 |
| 14 Mar 2024 | 61,72 | 0,660 | 1,08% | 60,75 | 64,52 | 60,33 | 2.566.482,00 |
| 13 Mar 2024 | 61,06 | -7,00 | -10,29% | 67,43 | 67,58 | 60,10 | 2.465.473,00 |
| 12 Mar 2024 | 68,06 | 5,64 | 9,04% | 63,48 | 76,72 | 59,97 | 2.855.812,00 |
| 11 Mar 2024 | 62,42 | 7,35 | 13,35% | 55,02 | 64,88 | 54,05 | 3.513.102,00 |
| 10 Mar 2024 | 55,07 | 2,05 | 3,87% | 53,07 | 57,27 | 52,50 | 2.838.186,00 |
| 09 Mar 2024 | 53,02 | -0,080 | -0,15% | 52,92 | 55,24 | 52,29 | 3.860.662,00 |
| 08 Mar 2024 | 53,10 | 2,06 | 4,04% | 51,02 | 55,00 | 50,88 | 3.156.128,00 |
| 07 Mar 2024 | 51,04 | 2,24 | 4,59% | 48,69 | 51,98 | 46,70 | 3.571.721,00 |
| 06 Mar 2024 | 48,80 | -4,59 | -8,60% | 53,31 | 53,31 | 48,00 | 3.971.739,00 |
| 05 Mar 2024 | 53,39 | 1,07 | 2,05% | 52,23 | 58,79 | 50,60 | 3.363.065,00 |
| 04 Mar 2024 | 52,32 | 1,77 | 3,50% | 50,44 | 54,15 | 49,51 | 3.222.952,00 |
| 03 Mar 2024 | 50,55 | 1,00 | 2,02% | 49,78 | 52,40 | 49,59 | 3.076.036,00 |
| 02 Mar 2024 | 49,55 | -1,69 | -3,30% | 51,16 | 53,23 | 45,40 | 4.167.585,00 |
| 01 Mar 2024 | 51,24 | -3,64 | -6,63% | 54,72 | 58,01 | 51,13 | 5.718.913,00 |
| 29 Feb 2024 | 54,88 | -3,32 | -5,70% | 57,94 | 59,68 | 53,28 | 4.858.993,00 |
| 28 Feb 2024 | 58,20 | -9,60 | -14,16% | 68,00 | 68,00 | 56,21 | 4.737.364,00 |
| 27 Feb 2024 | 67,80 | -12,29 | -15,35% | 79,50 | 88,09 | 66,90 | 3.940.037,00 |
| 26 Feb 2024 | 80,09 | 21,64 | 37,02% | 58,18 | 99,37 | 56,06 | 3.248.333,00 |
| 25 Feb 2024 | 58,45 | 5,31 | 9,99% | 53,05 | 63,70 | 50,75 | 3.378.194,00 |
| 24 Feb 2024 | 53,14 | -6,02 | -10,18% | 59,40 | 59,40 | 52,93 | 2.960.266,00 |
| 23 Feb 2024 | 59,16 | -4,47 | -7,02% | 63,44 | 64,80 | 58,47 | 3.309.145,00 |
| 22 Feb 2024 | 63,63 | -3,13 | -4,69% | 66,55 | 72,40 | 61,80 | 2.173.826,00 |
| 21 Feb 2024 | 66,76 | -4,62 | -6,47% | 71,50 | 73,78 | 66,39 | 3.024.478,00 |
| 20 Feb 2024 | 71,38 | -0,160 | -0,22% | 71,41 | 84,70 | 69,26 | 2.879.652,00 |
| 19 Feb 2024 | 71,54 | -7,86 | -9,90% | 78,59 | 78,99 | 71,25 | 1.810.334,00 |
| 18 Feb 2024 | 79,40 | -3,93 | -4,72% | 83,42 | 83,89 | 74,58 | 2.571.232,00 |
| 17 Feb 2024 | 83,33 | -2,89 | -3,35% | 86,02 | 89,04 | 82,47 | 2.030.713,00 |
| 16 Feb 2024 | 86,22 | -8,21 | -8,69% | 94,15 | 98,45 | 86,02 | 1.760.468,00 |
| 15 Feb 2024 | 94,43 | -0,160 | -0,17% | 94,28 | 101,00 | 93,31 | 1.831.888,00 |
|
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 |
