Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 23 Mag 2024 | 44,71 | -0,870 | -1,91% | 45,58 | 45,92 | 44,51 | 180.668,00 |
| 22 Mag 2024 | 45,58 | 0,330 | 0,73% | 45,17 | 45,88 | 44,74 | 350.162,00 |
| 21 Mag 2024 | 45,25 | 0,980 | 2,21% | 44,27 | 45,44 | 43,63 | 108.143,00 |
| 20 Mag 2024 | 44,27 | -1,01 | -2,23% | 45,28 | 45,28 | 43,93 | 120.592,00 |
| 19 Mag 2024 | 45,28 | 0,310 | 0,69% | 44,97 | 45,32 | 44,78 | 158.355,00 |
| 18 Mag 2024 | 44,97 | 0,030 | 0,07% | 44,94 | 45,16 | 44,34 | 237.217,00 |
| 17 Mag 2024 | 44,94 | -0,230 | -0,51% | 45,17 | 45,28 | 44,50 | 129.506,00 |
| 16 Mag 2024 | 45,17 | 1,28 | 2,92% | 43,89 | 45,19 | 43,88 | 145.638,00 |
| 15 Mag 2024 | 43,89 | -0,310 | -0,70% | 44,20 | 44,52 | 43,89 | 279.734,00 |
| 14 Mag 2024 | 44,20 | -0,930 | -2,06% | 45,13 | 45,51 | 44,20 | 184.910,00 |
| 13 Mag 2024 | 45,13 | -0,290 | -0,64% | 45,42 | 45,62 | 45,13 | 159.461,00 |
| 12 Mag 2024 | 45,42 | -0,080 | -0,18% | 45,50 | 45,60 | 45,11 | 324.837,00 |
| 11 Mag 2024 | 45,50 | -0,440 | -0,96% | 45,84 | 46,03 | 45,19 | 541.956,00 |
| 10 Mag 2024 | 45,94 | 0,740 | 1,64% | 45,75 | 46,35 | 45,09 | 450.962,00 |
| 09 Mag 2024 | 45,20 | -0,110 | -0,24% | 45,31 | 45,99 | 44,62 | 143.967,00 |
| 08 Mag 2024 | 45,31 | 0,250 | 0,55% | 45,04 | 45,46 | 44,74 | 69.052,00 |
| 07 Mag 2024 | 45,06 | -1,29 | -2,78% | 45,97 | 46,28 | 45,05 | 328.557,00 |
| 06 Mag 2024 | 46,35 | 0,320 | 0,70% | 46,03 | 46,39 | 45,24 | 90.307,00 |
| 05 Mag 2024 | 46,03 | -0,500 | -1,07% | 46,53 | 46,71 | 45,57 | 224.537,00 |
| 04 Mag 2024 | 46,53 | 1,29 | 2,85% | 45,18 | 46,65 | 45,01 | 341.181,00 |
| 03 Mag 2024 | 45,24 | -0,560 | -1,22% | 45,80 | 45,97 | 44,19 | 221.113,00 |
| 02 Mag 2024 | 45,80 | -0,050 | -0,11% | 45,85 | 46,16 | 43,49 | 278.401,00 |
| 01 Mag 2024 | 45,85 | -1,62 | -3,41% | 47,27 | 47,80 | 45,10 | 317.038,00 |
| 30 Apr 2024 | 47,47 | -0,830 | -1,72% | 48,49 | 48,49 | 46,54 | 498.031,00 |
| 29 Apr 2024 | 48,30 | -0,230 | -0,47% | 48,53 | 49,22 | 48,30 | 288.464,00 |
| 28 Apr 2024 | 48,53 | -0,440 | -0,90% | 49,06 | 49,07 | 47,77 | 156.343,00 |
| 27 Apr 2024 | 48,97 | 1,14 | 2,38% | 47,83 | 49,26 | 47,20 | 449.903,00 |
| 26 Apr 2024 | 47,83 | -0,670 | -1,38% | 48,23 | 48,78 | 47,10 | 671.399,00 |
| 25 Apr 2024 | 48,50 | -1,04 | -2,10% | 49,54 | 50,35 | 48,24 | 816.906,00 |
| 24 Apr 2024 | 49,54 | -0,880 | -1,75% | 50,18 | 50,47 | 48,84 | 1.081.794,00 |
| 23 Apr 2024 | 50,42 | 1,00 | 2,02% | 50,00 | 50,48 | 49,40 | 1.351.033,00 |
| 22 Apr 2024 | 49,42 | -0,380 | -0,76% | 49,11 | 49,60 | 48,40 | 1.143.113,00 |
| 21 Apr 2024 | 49,80 | 2,07 | 4,34% | 47,51 | 49,80 | 47,21 | 770.062,00 |
| 20 Apr 2024 | 47,73 | 0,030 | 0,06% | 47,70 | 49,65 | 45,84 | 1.063.711,00 |
| 19 Apr 2024 | 47,70 | 0,310 | 0,65% | 47,16 | 47,95 | 45,80 | 1.112.782,00 |
| 18 Apr 2024 | 47,39 | -2,28 | -4,59% | 49,48 | 49,68 | 47,23 | 780.060,00 |
| 17 Apr 2024 | 49,67 | -2,38 | -4,57% | 51,76 | 51,76 | 48,45 | 3.790.980,00 |
| 16 Apr 2024 | 52,05 | -1,25 | -2,35% | 53,10 | 55,19 | 50,73 | 1.777.726,00 |
| 15 Apr 2024 | 53,30 | 2,38 | 4,67% | 51,26 | 53,30 | 48,82 | 2.461.411,00 |
| 14 Apr 2024 | 50,92 | -8,93 | -14,92% | 59,80 | 59,80 | 50,89 | 2.313.902,00 |
| 13 Apr 2024 | 59,85 | -1,26 | -2,06% | 63,11 | 73,30 | 59,32 | 2.526.945,00 |
| 12 Apr 2024 | 61,11 | 5,22 | 9,34% | 55,59 | 63,58 | 55,04 | 2.348.820,00 |
| 11 Apr 2024 | 55,89 | 0,500 | 0,90% | 55,21 | 57,72 | 53,86 | 1.125.817,00 |
| 10 Apr 2024 | 55,39 | -1,73 | -3,03% | 57,22 | 57,22 | 54,85 | 736.522,00 |
| 09 Apr 2024 | 57,12 | 2,79 | 5,14% | 54,33 | 57,17 | 53,07 | 1.002.459,00 |
| 08 Apr 2024 | 54,33 | -0,170 | -0,31% | 54,50 | 54,93 | 54,02 | 525.388,00 |
| 07 Apr 2024 | 54,50 | -1,31 | -2,35% | 55,30 | 55,69 | 53,39 | 674.921,00 |
| 06 Apr 2024 | 55,81 | 1,99 | 3,70% | 53,82 | 57,99 | 53,05 | 781.831,00 |
| 05 Apr 2024 | 53,82 | 0,990 | 1,87% | 52,75 | 54,26 | 52,22 | 307.644,00 |
| 04 Apr 2024 | 52,83 | 0,030 | 0,06% | 52,80 | 53,45 | 51,69 | 698.708,00 |
| 03 Apr 2024 | 52,80 | -2,53 | -4,57% | 55,42 | 56,76 | 52,32 | 1.270.705,00 |
| 02 Apr 2024 | 55,33 | -2,75 | -4,73% | 58,09 | 58,25 | 55,09 | 1.042.253,00 |
| 01 Apr 2024 | 58,08 | -0,860 | -1,46% | 58,03 | 58,50 | 57,16 | 1.204.738,00 |
| 31 Mar 2024 | 58,94 | 2,19 | 3,86% | 56,65 | 58,94 | 56,16 | 1.019.642,00 |
| 30 Mar 2024 | 56,75 | -0,550 | -0,96% | 57,45 | 57,45 | 55,82 | 729.875,00 |
| 29 Mar 2024 | 57,30 | 0,160 | 0,28% | 56,82 | 57,30 | 55,56 | 531.862,00 |
| 28 Mar 2024 | 57,14 | -0,860 | -1,48% | 57,83 | 58,51 | 55,37 | 2.452.611,00 |
| 27 Mar 2024 | 58,00 | 3,10 | 5,65% | 54,68 | 58,00 | 54,68 | 1.431.367,00 |
| 26 Mar 2024 | 54,90 | 0,920 | 1,70% | 53,94 | 54,99 | 53,10 | 2.136.454,00 |
| 25 Mar 2024 | 53,98 | 0,980 | 1,85% | 52,99 | 53,98 | 52,52 | 1.472.653,00 |
| 24 Mar 2024 | 53,00 | 0,880 | 1,69% | 52,99 | 53,44 | 51,83 | 844.381,00 |
| 23 Mar 2024 | 52,12 | -0,820 | -1,55% | 52,61 | 52,61 | 51,28 | 1.163.351,00 |
| 22 Mar 2024 | 52,94 | 0,790 | 1,51% | 52,68 | 52,94 | 51,35 | 1.237.105,00 |
| 21 Mar 2024 | 52,15 | 3,03 | 6,17% | 49,12 | 52,59 | 47,76 | 1.291.088,00 |
| 20 Mar 2024 | 49,12 | -4,12 | -7,74% | 53,25 | 54,26 | 48,41 | 1.915.670,00 |
| 19 Mar 2024 | 53,24 | -2,61 | -4,67% | 55,45 | 55,45 | 53,19 | 1.003.562,00 |
| 18 Mar 2024 | 55,85 | 0,680 | 1,23% | 55,82 | 55,85 | 52,25 | 1.108.345,00 |
| 17 Mar 2024 | 55,17 | -1,74 | -3,06% | 57,09 | 57,67 | 54,64 | 1.624.457,00 |
| 16 Mar 2024 | 56,91 | -3,09 | -5,15% | 60,05 | 60,27 | 54,27 | 1.504.167,00 |
| 15 Mar 2024 | 60,00 | -1,83 | -2,96% | 62,85 | 62,85 | 58,19 | 1.916.612,00 |
| 14 Mar 2024 | 61,83 | 1,18 | 1,95% | 60,51 | 61,86 | 59,52 | 1.118.279,00 |
| 13 Mar 2024 | 60,65 | 0,300 | 0,50% | 60,60 | 60,86 | 58,20 | 1.311.103,00 |
| 12 Mar 2024 | 60,35 | 1,11 | 1,87% | 58,97 | 60,51 | 57,00 | 1.244.099,00 |
| 11 Mar 2024 | 59,24 | -0,270 | -0,45% | 63,50 | 63,99 | 58,71 | 1.477.871,00 |
| 10 Mar 2024 | 59,51 | 0,680 | 1,16% | 58,52 | 59,63 | 57,80 | 1.250.457,00 |
| 09 Mar 2024 | 58,83 | -1,17 | -1,95% | 59,99 | 60,27 | 57,57 | 1.673.163,00 |
| 08 Mar 2024 | 60,00 | -2,15 | -3,46% | 60,85 | 60,86 | 58,29 | 2.582.547,00 |
| 07 Mar 2024 | 62,15 | 5,51 | 9,73% | 64,96 | 72,09 | 60,90 | 3.242.685,00 |
| 06 Mar 2024 | 56,64 | -1,92 | -3,28% | 58,21 | 60,43 | 55,28 | 2.982.012,00 |
| 05 Mar 2024 | 58,56 | 3,79 | 6,92% | 54,53 | 58,66 | 53,78 | 2.833.175,00 |
| 04 Mar 2024 | 54,77 | -0,460 | -0,83% | 55,14 | 57,15 | 52,62 | 1.762.656,00 |
| 03 Mar 2024 | 55,23 | 1,41 | 2,62% | 57,32 | 57,32 | 53,90 | 2.347.246,00 |
| 02 Mar 2024 | 53,82 | 3,91 | 7,83% | 50,20 | 53,89 | 49,81 | 1.779.939,00 |
| 01 Mar 2024 | 49,91 | 1,88 | 3,91% | 48,31 | 50,87 | 47,29 | 1.490.031,00 |
| 29 Feb 2024 | 48,03 | 1,28 | 2,74% | 46,76 | 48,34 | 46,71 | 1.532.848,00 |
| 28 Feb 2024 | 46,75 | 0,670 | 1,45% | 46,17 | 46,98 | 45,83 | 1.615.079,00 |
| 27 Feb 2024 | 46,08 | 0,100 | 0,22% | 45,92 | 46,18 | 44,85 | 2.227.180,00 |
| 26 Feb 2024 | 45,98 | -0,730 | -1,56% | 46,68 | 46,87 | 45,60 | 889.544,00 |
| 25 Feb 2024 | 46,71 | -0,170 | -0,36% | 46,88 | 47,82 | 46,04 | 1.741.486,00 |
| 24 Feb 2024 | 46,88 | -1,54 | -3,18% | 48,14 | 48,22 | 46,56 | 1.963.353,00 |
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 |
