Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 23 Mag 2024 | 37,36 | -1,45 | -3,74% | 38,81 | 39,05 | 37,10 | 850.432,00 |
| 22 Mag 2024 | 38,81 | 1,91 | 5,18% | 36,86 | 39,80 | 36,86 | 796.759,00 |
| 21 Mag 2024 | 36,90 | 0,890 | 2,47% | 36,01 | 38,54 | 35,43 | 504.694,00 |
| 20 Mag 2024 | 36,01 | -2,12 | -5,56% | 38,13 | 38,22 | 36,01 | 160.848,00 |
| 19 Mag 2024 | 38,13 | 0,310 | 0,82% | 37,82 | 38,31 | 37,35 | 90.213,00 |
| 18 Mag 2024 | 37,82 | 1,04 | 2,83% | 36,78 | 38,19 | 36,44 | 218.783,00 |
| 17 Mag 2024 | 36,78 | 0,230 | 0,63% | 36,55 | 36,94 | 35,40 | 562.691,00 |
| 16 Mag 2024 | 36,55 | 2,64 | 7,79% | 33,91 | 36,86 | 33,91 | 271.011,00 |
| 15 Mag 2024 | 33,91 | -1,41 | -3,99% | 35,06 | 35,50 | 33,89 | 551.577,00 |
| 14 Mag 2024 | 35,32 | -0,850 | -2,35% | 36,17 | 36,39 | 34,17 | 438.184,00 |
| 13 Mag 2024 | 36,17 | -1,83 | -4,82% | 38,00 | 38,17 | 36,17 | 288.140,00 |
| 12 Mag 2024 | 38,00 | -0,110 | -0,29% | 38,11 | 38,95 | 37,23 | 380.578,00 |
| 11 Mag 2024 | 38,11 | -1,67 | -4,20% | 39,28 | 39,75 | 37,74 | 484.042,00 |
| 10 Mag 2024 | 39,78 | 3,75 | 10,41% | 36,04 | 40,12 | 35,51 | 316.330,00 |
| 09 Mag 2024 | 36,03 | 0,140 | 0,39% | 35,79 | 36,98 | 34,75 | 397.814,00 |
| 08 Mag 2024 | 35,89 | -0,050 | -0,14% | 35,94 | 37,25 | 35,51 | 407.325,00 |
| 07 Mag 2024 | 35,94 | -0,850 | -2,31% | 36,79 | 37,54 | 35,22 | 531.369,00 |
| 06 Mag 2024 | 36,79 | 0,620 | 1,71% | 36,26 | 37,59 | 35,22 | 235.505,00 |
| 05 Mag 2024 | 36,17 | -0,560 | -1,52% | 36,73 | 37,01 | 36,04 | 707.272,00 |
| 04 Mag 2024 | 36,73 | 2,16 | 6,25% | 34,54 | 36,99 | 34,27 | 320.611,00 |
| 03 Mag 2024 | 34,57 | 0,420 | 1,23% | 33,94 | 35,28 | 32,70 | 416.746,00 |
| 02 Mag 2024 | 34,15 | -0,210 | -0,61% | 34,36 | 34,89 | 31,77 | 459.983,00 |
| 01 Mag 2024 | 34,36 | -2,32 | -6,32% | 36,54 | 36,95 | 33,16 | 641.374,00 |
| 30 Apr 2024 | 36,68 | -0,540 | -1,45% | 37,24 | 37,61 | 35,60 | 359.634,00 |
| 29 Apr 2024 | 37,22 | -0,290 | -0,77% | 37,56 | 38,97 | 37,12 | 278.576,00 |
| 28 Apr 2024 | 37,51 | 0,110 | 0,29% | 37,25 | 37,94 | 36,10 | 825.177,00 |
| 27 Apr 2024 | 37,40 | -0,860 | -2,25% | 38,26 | 38,31 | 36,67 | 419.116,00 |
| 26 Apr 2024 | 38,26 | -0,840 | -2,15% | 39,10 | 39,30 | 37,30 | 226.382,00 |
| 25 Apr 2024 | 39,10 | -2,27 | -5,49% | 41,37 | 42,64 | 38,60 | 490.100,00 |
| 24 Apr 2024 | 41,37 | 0,590 | 1,45% | 40,78 | 41,92 | 39,81 | 388.548,00 |
| 23 Apr 2024 | 40,78 | -0,090 | -0,22% | 40,87 | 42,10 | 40,39 | 360.034,00 |
| 22 Apr 2024 | 40,87 | -0,590 | -1,42% | 41,46 | 42,45 | 40,07 | 384.281,00 |
| 21 Apr 2024 | 41,46 | 2,52 | 6,47% | 39,02 | 41,96 | 38,70 | 159.462,00 |
| 20 Apr 2024 | 38,94 | 1,31 | 3,48% | 37,63 | 40,64 | 35,11 | 425.187,00 |
| 19 Apr 2024 | 37,63 | 1,30 | 3,58% | 36,37 | 38,20 | 35,00 | 480.887,00 |
| 18 Apr 2024 | 36,33 | -0,980 | -2,63% | 37,16 | 37,53 | 34,71 | 280.146,00 |
| 17 Apr 2024 | 37,31 | -0,190 | -0,51% | 37,28 | 37,79 | 35,73 | 491.129,00 |
| 16 Apr 2024 | 37,50 | -0,550 | -1,45% | 37,67 | 41,14 | 36,03 | 735.333,00 |
| 15 Apr 2024 | 38,05 | 1,08 | 2,92% | 36,65 | 38,66 | 34,54 | 1.338.862,00 |
| 14 Apr 2024 | 36,97 | -7,21 | -16,32% | 43,90 | 44,06 | 33,58 | 1.567.439,00 |
| 13 Apr 2024 | 44,18 | -6,56 | -12,93% | 50,39 | 54,49 | 42,21 | 1.561.585,00 |
| 12 Apr 2024 | 50,74 | 1,88 | 3,85% | 48,78 | 55,71 | 47,39 | 1.578.290,00 |
| 11 Apr 2024 | 48,86 | 1,76 | 3,74% | 46,97 | 52,37 | 46,05 | 1.584.127,00 |
| 10 Apr 2024 | 47,10 | 0,090 | 0,19% | 47,01 | 49,22 | 45,43 | 641.056,00 |
| 09 Apr 2024 | 47,01 | 2,07 | 4,61% | 44,77 | 47,47 | 43,42 | 502.717,00 |
| 08 Apr 2024 | 44,94 | 2,26 | 5,30% | 42,67 | 44,94 | 42,60 | 543.950,00 |
| 07 Apr 2024 | 42,68 | 0,280 | 0,66% | 42,25 | 43,49 | 42,15 | 352.157,00 |
| 06 Apr 2024 | 42,40 | -1,43 | -3,26% | 43,83 | 44,13 | 41,29 | 839.376,00 |
| 05 Apr 2024 | 43,83 | 1,51 | 3,57% | 42,32 | 45,35 | 41,30 | 377.479,00 |
| 04 Apr 2024 | 42,32 | -0,330 | -0,77% | 42,65 | 44,28 | 41,00 | 729.694,00 |
| 03 Apr 2024 | 42,65 | -3,45 | -7,48% | 46,03 | 46,10 | 42,31 | 1.211.092,00 |
| 02 Apr 2024 | 46,10 | -1,30 | -2,74% | 47,47 | 52,75 | 45,32 | 1.551.440,00 |
| 01 Apr 2024 | 47,40 | 0,110 | 0,23% | 46,87 | 48,46 | 46,59 | 906.702,00 |
| 31 Mar 2024 | 47,29 | -0,220 | -0,46% | 47,46 | 48,59 | 47,00 | 818.932,00 |
| 30 Mar 2024 | 47,51 | -0,480 | -1,00% | 47,83 | 47,89 | 46,25 | 643.341,00 |
| 29 Mar 2024 | 47,99 | 0,330 | 0,69% | 47,66 | 48,44 | 46,69 | 574.525,00 |
| 28 Mar 2024 | 47,66 | -1,40 | -2,85% | 49,04 | 50,24 | 47,01 | 1.028.333,00 |
| 27 Mar 2024 | 49,06 | 0,030 | 0,06% | 48,77 | 50,53 | 47,51 | 1.010.174,00 |
| 26 Mar 2024 | 49,03 | 2,42 | 5,19% | 46,45 | 49,93 | 45,88 | 1.020.851,00 |
| 25 Mar 2024 | 46,61 | 3,64 | 8,47% | 42,97 | 47,28 | 42,47 | 898.887,00 |
| 24 Mar 2024 | 42,97 | -0,290 | -0,67% | 43,26 | 44,17 | 42,76 | 564.948,00 |
| 23 Mar 2024 | 43,26 | -0,310 | -0,71% | 43,33 | 45,43 | 41,60 | 621.024,00 |
| 22 Mar 2024 | 43,57 | 0,410 | 0,95% | 42,95 | 44,70 | 41,36 | 1.481.400,00 |
| 21 Mar 2024 | 43,16 | 4,40 | 11,35% | 38,69 | 43,37 | 36,54 | 1.407.958,00 |
| 20 Mar 2024 | 38,76 | -4,28 | -9,94% | 43,24 | 43,52 | 37,69 | 1.528.873,00 |
| 19 Mar 2024 | 43,04 | -3,30 | -7,12% | 46,16 | 46,16 | 42,68 | 1.677.874,00 |
| 18 Mar 2024 | 46,34 | 1,68 | 3,76% | 44,71 | 46,93 | 41,95 | 1.531.487,00 |
| 17 Mar 2024 | 44,66 | -5,17 | -10,38% | 50,03 | 51,16 | 43,52 | 1.351.268,00 |
| 16 Mar 2024 | 49,83 | -3,48 | -6,53% | 53,31 | 54,27 | 46,01 | 1.382.475,00 |
| 15 Mar 2024 | 53,31 | -1,59 | -2,90% | 55,00 | 56,23 | 50,98 | 1.980.742,00 |
| 14 Mar 2024 | 54,90 | 3,08 | 5,94% | 52,00 | 54,90 | 51,18 | 2.041.834,00 |
| 13 Mar 2024 | 51,82 | 0,830 | 1,63% | 51,13 | 51,82 | 48,31 | 2.101.600,00 |
| 12 Mar 2024 | 50,99 | 5,85 | 12,96% | 45,14 | 50,99 | 43,32 | 2.555.276,00 |
| 11 Mar 2024 | 45,14 | -0,490 | -1,07% | 45,63 | 47,16 | 44,16 | 1.690.671,00 |
| 10 Mar 2024 | 45,63 | -0,590 | -1,28% | 46,25 | 46,76 | 44,13 | 1.460.824,00 |
| 09 Mar 2024 | 46,22 | -2,09 | -4,33% | 48,31 | 48,49 | 44,10 | 1.106.477,00 |
| 08 Mar 2024 | 48,31 | 2,02 | 4,36% | 46,41 | 48,58 | 44,71 | 1.632.975,00 |
| 07 Mar 2024 | 46,29 | -0,570 | -1,22% | 47,20 | 48,68 | 43,89 | 3.353.152,00 |
| 06 Mar 2024 | 46,86 | 2,30 | 5,16% | 44,45 | 47,99 | 41,72 | 2.256.790,00 |
| 05 Mar 2024 | 44,56 | 1,87 | 4,38% | 42,69 | 47,42 | 41,75 | 1.551.493,00 |
| 04 Mar 2024 | 42,69 | 0,940 | 2,25% | 41,45 | 43,37 | 39,35 | 1.435.446,00 |
| 03 Mar 2024 | 41,75 | -0,040 | -0,10% | 41,89 | 42,06 | 40,28 | 1.187.599,00 |
| 02 Mar 2024 | 41,79 | 1,56 | 3,88% | 40,66 | 41,92 | 40,48 | 1.355.137,00 |
| 01 Mar 2024 | 40,23 | -0,480 | -1,18% | 40,45 | 42,33 | 39,36 | 2.361.003,00 |
| 29 Feb 2024 | 40,71 | 3,64 | 9,82% | 37,07 | 43,13 | 36,61 | 2.924.510,00 |
| 28 Feb 2024 | 37,07 | 0,710 | 1,95% | 36,47 | 37,57 | 35,93 | 2.205.208,00 |
| 27 Feb 2024 | 36,36 | 1,21 | 3,44% | 35,15 | 36,90 | 34,15 | 1.800.641,00 |
| 26 Feb 2024 | 35,15 | 2,13 | 6,45% | 33,00 | 35,77 | 32,74 | 2.143.999,00 |
| 25 Feb 2024 | 33,02 | 1,54 | 4,89% | 31,60 | 33,27 | 30,59 | 1.468.751,00 |
| 24 Feb 2024 | 31,48 | 0,380 | 1,22% | 31,09 | 32,07 | 30,04 | 820.438,00 |
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 |
