Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 11 Mag 2024 | 48,87 | -0,810 | -1,63% | 49,78 | 50,63 | 48,33 | 1.054.679,00 |
| 10 Mag 2024 | 49,68 | 0,500 | 1,02% | 49,18 | 50,00 | 48,04 | 1.083.652,00 |
| 09 Mag 2024 | 49,18 | -0,810 | -1,62% | 50,10 | 50,68 | 48,80 | 1.412.540,00 |
| 08 Mag 2024 | 49,99 | -0,470 | -0,93% | 50,46 | 51,50 | 49,89 | 1.336.115,00 |
| 07 Mag 2024 | 50,46 | -2,02 | -3,85% | 52,60 | 54,00 | 50,46 | 1.033.118,00 |
| 06 Mag 2024 | 52,48 | 0,080 | 0,15% | 52,49 | 52,83 | 51,22 | 860.158,00 |
| 05 Mag 2024 | 52,40 | -0,330 | -0,63% | 52,90 | 53,62 | 51,73 | 1.334.765,00 |
| 04 Mag 2024 | 52,73 | 3,33 | 6,74% | 49,40 | 53,46 | 49,16 | 994.758,00 |
| 03 Mag 2024 | 49,40 | -1,15 | -2,27% | 50,31 | 50,42 | 47,82 | 1.290.809,00 |
| 02 Mag 2024 | 50,55 | -1,13 | -2,19% | 51,72 | 51,86 | 46,88 | 1.479.277,00 |
| 01 Mag 2024 | 51,68 | -4,88 | -8,63% | 56,56 | 57,69 | 50,55 | 1.589.734,00 |
| 30 Apr 2024 | 56,56 | 0,300 | 0,53% | 56,45 | 57,85 | 54,36 | 2.057.710,00 |
| 29 Apr 2024 | 56,26 | -0,370 | -0,65% | 56,59 | 58,34 | 56,20 | 1.582.256,00 |
| 28 Apr 2024 | 56,63 | 0,090 | 0,16% | 56,48 | 57,00 | 55,00 | 1.237.404,00 |
| 27 Apr 2024 | 56,54 | -0,650 | -1,14% | 57,07 | 57,43 | 55,71 | 1.062.834,00 |
| 26 Apr 2024 | 57,19 | -0,610 | -1,06% | 57,63 | 58,46 | 55,86 | 1.742.634,00 |
| 25 Apr 2024 | 57,80 | -2,40 | -3,99% | 60,09 | 62,11 | 57,17 | 1.984.176,00 |
| 24 Apr 2024 | 60,20 | -1,67 | -2,70% | 61,84 | 62,86 | 59,98 | 1.768.493,00 |
| 23 Apr 2024 | 61,87 | 1,72 | 2,86% | 60,34 | 62,46 | 60,00 | 2.975.418,00 |
| 22 Apr 2024 | 60,15 | -1,75 | -2,83% | 61,55 | 62,54 | 59,92 | 2.146.330,00 |
| 21 Apr 2024 | 61,90 | 2,71 | 4,58% | 59,01 | 62,07 | 58,62 | 1.624.691,00 |
| 20 Apr 2024 | 59,19 | 0,940 | 1,61% | 58,32 | 60,51 | 54,54 | 2.081.964,00 |
| 19 Apr 2024 | 58,25 | 1,60 | 2,82% | 56,39 | 58,90 | 54,66 | 2.128.491,00 |
| 18 Apr 2024 | 56,65 | -3,06 | -5,12% | 59,41 | 60,67 | 55,46 | 3.767.596,00 |
| 17 Apr 2024 | 59,71 | -3,00 | -4,78% | 62,31 | 62,70 | 57,44 | 2.765.519,00 |
| 16 Apr 2024 | 62,71 | -2,05 | -3,17% | 64,17 | 70,77 | 60,93 | 2.591.211,00 |
| 15 Apr 2024 | 64,76 | 3,71 | 6,08% | 60,82 | 65,73 | 57,84 | 3.199.908,00 |
| 14 Apr 2024 | 61,05 | -2,90 | -4,53% | 63,42 | 69,04 | 55,43 | 2.782.966,00 |
| 13 Apr 2024 | 63,95 | -5,17 | -7,48% | 69,97 | 73,42 | 62,06 | 4.047.530,00 |
| 12 Apr 2024 | 69,12 | 2,59 | 3,89% | 65,86 | 69,94 | 64,91 | 3.357.495,00 |
| 11 Apr 2024 | 66,53 | 4,13 | 6,62% | 62,49 | 66,53 | 61,50 | 2.688.099,00 |
| 10 Apr 2024 | 62,40 | -4,18 | -6,28% | 66,78 | 66,98 | 62,36 | 1.981.388,00 |
| 09 Apr 2024 | 66,58 | 5,59 | 9,17% | 60,99 | 67,76 | 59,31 | 2.232.421,00 |
| 08 Apr 2024 | 60,99 | 1,17 | 1,96% | 59,78 | 61,93 | 59,78 | 1.365.675,00 |
| 07 Apr 2024 | 59,82 | 1,24 | 2,12% | 58,41 | 60,29 | 58,17 | 1.701.148,00 |
| 06 Apr 2024 | 58,58 | -2,04 | -3,37% | 60,53 | 60,90 | 57,13 | 2.649.755,00 |
| 05 Apr 2024 | 60,62 | 0,980 | 1,64% | 59,42 | 62,00 | 58,21 | 1.740.379,00 |
| 04 Apr 2024 | 59,64 | -0,500 | -0,83% | 60,08 | 62,44 | 58,64 | 1.619.841,00 |
| 03 Apr 2024 | 60,14 | -3,63 | -5,69% | 63,50 | 63,50 | 58,81 | 1.875.727,00 |
| 02 Apr 2024 | 63,77 | -1,72 | -2,63% | 65,56 | 67,30 | 62,28 | 1.641.663,00 |
| 01 Apr 2024 | 65,49 | 1,07 | 1,66% | 64,30 | 66,25 | 63,60 | 1.633.651,00 |
| 31 Mar 2024 | 64,42 | -2,68 | -3,99% | 66,85 | 66,85 | 64,00 | 1.188.383,00 |
| 30 Mar 2024 | 67,10 | 0,570 | 0,86% | 66,67 | 67,74 | 64,21 | 1.619.991,00 |
| 29 Mar 2024 | 66,53 | 2,69 | 4,21% | 63,72 | 68,00 | 61,66 | 2.230.625,00 |
| 28 Mar 2024 | 63,84 | -0,490 | -0,76% | 64,03 | 66,25 | 61,40 | 2.130.822,00 |
| 27 Mar 2024 | 64,33 | 0,690 | 1,08% | 63,43 | 65,50 | 62,60 | 1.973.214,00 |
| 26 Mar 2024 | 63,64 | 2,41 | 3,94% | 61,00 | 63,90 | 60,77 | 1.407.211,00 |
| 25 Mar 2024 | 61,23 | 1,58 | 2,65% | 59,58 | 61,42 | 59,35 | 2.018.057,00 |
| 24 Mar 2024 | 59,65 | 0,700 | 1,19% | 58,72 | 60,76 | 58,22 | 1.906.337,00 |
| 23 Mar 2024 | 58,95 | -1,34 | -2,22% | 60,33 | 60,96 | 57,41 | 1.740.697,00 |
| 22 Mar 2024 | 60,29 | -1,84 | -2,96% | 61,81 | 62,35 | 59,05 | 2.316.139,00 |
| 21 Mar 2024 | 62,13 | 6,07 | 10,83% | 56,34 | 62,30 | 54,12 | 1.799.951,00 |
| 20 Mar 2024 | 56,06 | -3,48 | -5,84% | 59,45 | 60,23 | 54,38 | 2.110.063,00 |
| 19 Mar 2024 | 59,54 | -1,84 | -3,00% | 61,22 | 61,27 | 57,27 | 2.074.243,00 |
| 18 Mar 2024 | 61,38 | 1,69 | 2,83% | 59,96 | 62,01 | 55,97 | 2.076.238,00 |
| 17 Mar 2024 | 59,69 | -5,15 | -7,94% | 64,77 | 65,19 | 57,83 | 2.152.148,00 |
| 16 Mar 2024 | 64,84 | -2,92 | -4,31% | 67,81 | 68,17 | 60,33 | 1.868.323,00 |
| 15 Mar 2024 | 67,76 | -2,09 | -2,99% | 69,94 | 70,35 | 65,05 | 2.755.322,00 |
| 14 Mar 2024 | 69,85 | 1,00 | 1,45% | 68,90 | 70,74 | 68,00 | 2.239.885,00 |
| 13 Mar 2024 | 68,85 | -1,25 | -1,78% | 70,20 | 71,78 | 66,49 | 2.501.842,00 |
| 12 Mar 2024 | 70,10 | 2,34 | 3,45% | 67,75 | 70,11 | 64,50 | 2.049.060,00 |
| 11 Mar 2024 | 67,76 | -1,49 | -2,15% | 69,13 | 69,92 | 66,66 | 2.318.169,00 |
| 10 Mar 2024 | 69,25 | 2,40 | 3,59% | 66,73 | 70,77 | 66,27 | 1.992.063,00 |
| 09 Mar 2024 | 66,85 | -1,18 | -1,73% | 68,06 | 68,30 | 64,45 | 1.937.841,00 |
| 08 Mar 2024 | 68,03 | 1,76 | 2,66% | 66,29 | 68,05 | 65,04 | 2.537.428,00 |
| 07 Mar 2024 | 66,27 | 2,99 | 4,73% | 63,58 | 66,55 | 60,07 | 2.992.279,00 |
| 06 Mar 2024 | 63,28 | -6,11 | -8,81% | 68,92 | 69,93 | 59,11 | 3.565.056,00 |
| 05 Mar 2024 | 69,39 | 0,970 | 1,42% | 68,81 | 72,66 | 67,30 | 2.816.390,00 |
| 04 Mar 2024 | 68,42 | -3,17 | -4,43% | 71,19 | 71,19 | 65,12 | 4.433.477,00 |
| 03 Mar 2024 | 71,59 | 3,04 | 4,43% | 68,28 | 71,79 | 68,11 | 3.655.316,00 |
| 02 Mar 2024 | 68,55 | 1,51 | 2,25% | 67,06 | 68,72 | 67,06 | 2.476.481,00 |
| 01 Mar 2024 | 67,04 | -1,20 | -1,76% | 67,91 | 70,36 | 65,92 | 4.035.638,00 |
| 29 Feb 2024 | 68,24 | 0,940 | 1,40% | 67,07 | 75,53 | 64,56 | 3.363.000,00 |
| 28 Feb 2024 | 67,30 | -2,14 | -3,08% | 69,77 | 71,08 | 65,77 | 3.079.673,00 |
| 27 Feb 2024 | 69,44 | 7,34 | 11,82% | 62,02 | 70,60 | 62,02 | 3.910.244,00 |
| 26 Feb 2024 | 62,10 | 0,740 | 1,21% | 61,40 | 63,37 | 60,83 | 3.606.041,00 |
| 25 Feb 2024 | 61,36 | 0,420 | 0,69% | 60,63 | 62,00 | 59,07 | 3.666.885,00 |
| 24 Feb 2024 | 60,94 | -1,70 | -2,71% | 62,33 | 64,71 | 60,39 | 3.198.354,00 |
| 23 Feb 2024 | 62,64 | 2,12 | 3,50% | 60,45 | 64,78 | 58,15 | 3.017.953,00 |
| 22 Feb 2024 | 60,52 | -0,760 | -1,24% | 60,98 | 61,57 | 57,58 | 2.965.068,00 |
| 21 Feb 2024 | 61,28 | -0,690 | -1,11% | 61,99 | 62,79 | 58,27 | 3.401.540,00 |
| 20 Feb 2024 | 61,97 | -1,03 | -1,63% | 63,05 | 66,09 | 61,68 | 3.337.311,00 |
| 19 Feb 2024 | 63,00 | 0,140 | 0,22% | 62,66 | 63,23 | 60,20 | 2.325.423,00 |
| 18 Feb 2024 | 62,86 | -1,36 | -2,12% | 65,87 | 66,10 | 59,62 | 3.209.023,00 |
| 17 Feb 2024 | 64,22 | 1,84 | 2,95% | 62,65 | 70,30 | 60,60 | 4.027.823,00 |
| 16 Feb 2024 | 62,38 | 13,80 | 28,41% | 48,57 | 65,84 | 48,31 | 4.211.024,00 |
| 15 Feb 2024 | 48,58 | 4,47 | 10,13% | 44,24 | 49,01 | 43,49 | 2.886.168,00 |
| 14 Feb 2024 | 44,11 | 1,82 | 4,30% | 42,28 | 44,35 | 41,79 | 2.822.600,00 |
| 13 Feb 2024 | 42,29 | 1,35 | 3,30% | 40,93 | 42,64 | 40,23 | 2.410.532,00 |
| 12 Feb 2024 | 40,94 | 0,860 | 2,15% | 40,08 | 41,68 | 40,01 | 1.966.260,00 |
| 11 Feb 2024 | 40,08 | -0,090 | -0,22% | 40,28 | 40,81 | 39,29 | 2.072.080,00 |
|
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 |
