Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 02 Giu 2024 | 44,92 | -1,08 | -2,35% | 45,69 | 47,19 | 44,80 | 1.369.123,00 |
| 01 Giu 2024 | 46,00 | -0,500 | -1,08% | 46,67 | 50,48 | 45,23 | 2.650.273,00 |
| 31 Mag 2024 | 46,50 | -5,02 | -9,74% | 50,79 | 50,79 | 43,06 | 3.022.444,00 |
| 30 Mag 2024 | 51,52 | 8,63 | 20,12% | 42,95 | 54,21 | 41,51 | 2.740.848,00 |
| 29 Mag 2024 | 42,89 | 0,880 | 2,09% | 42,19 | 56,85 | 40,13 | 2.972.631,00 |
| 28 Mag 2024 | 42,01 | 4,16 | 10,99% | 37,85 | 42,50 | 37,51 | 2.715.568,00 |
| 27 Mag 2024 | 37,85 | -0,140 | -0,37% | 37,99 | 38,39 | 37,64 | 646.404,00 |
| 26 Mag 2024 | 37,99 | -0,310 | -0,81% | 38,30 | 38,80 | 37,50 | 1.493.579,00 |
| 25 Mag 2024 | 38,30 | 0,130 | 0,34% | 38,17 | 39,80 | 37,73 | 625.801,00 |
| 24 Mag 2024 | 38,17 | -1,20 | -3,05% | 38,09 | 38,99 | 37,27 | 1.368.312,00 |
| 23 Mag 2024 | 39,37 | 0,440 | 1,13% | 39,17 | 39,37 | 38,05 | 834.148,00 |
| 22 Mag 2024 | 38,93 | -0,520 | -1,32% | 39,45 | 39,97 | 38,84 | 1.041.490,00 |
| 21 Mag 2024 | 39,45 | 1,55 | 4,09% | 37,90 | 39,64 | 37,23 | 1.101.604,00 |
| 20 Mag 2024 | 37,90 | -0,620 | -1,61% | 38,52 | 39,00 | 37,59 | 350.574,00 |
| 19 Mag 2024 | 38,52 | -0,140 | -0,36% | 38,67 | 39,68 | 37,59 | 789.695,00 |
| 18 Mag 2024 | 38,66 | 0,310 | 0,81% | 38,35 | 38,69 | 37,53 | 436.326,00 |
| 17 Mag 2024 | 38,35 | -1,11 | -2,81% | 39,46 | 39,47 | 37,53 | 570.675,00 |
| 16 Mag 2024 | 39,46 | 1,06 | 2,76% | 38,40 | 39,48 | 37,65 | 628.804,00 |
| 15 Mag 2024 | 38,40 | -0,160 | -0,41% | 38,66 | 39,39 | 37,13 | 841.941,00 |
| 14 Mag 2024 | 38,56 | -0,780 | -1,98% | 39,34 | 41,50 | 37,88 | 1.630.242,00 |
| 13 Mag 2024 | 39,34 | -0,620 | -1,55% | 39,65 | 40,62 | 38,66 | 481.192,00 |
| 12 Mag 2024 | 39,96 | -0,100 | -0,25% | 40,06 | 40,38 | 39,51 | 522.244,00 |
| 11 Mag 2024 | 40,06 | -0,700 | -1,72% | 40,96 | 41,83 | 39,74 | 1.091.657,00 |
| 10 Mag 2024 | 40,76 | -0,690 | -1,66% | 41,84 | 42,36 | 40,15 | 1.560.110,00 |
| 09 Mag 2024 | 41,45 | 2,14 | 5,44% | 39,31 | 43,16 | 39,16 | 2.260.475,00 |
| 08 Mag 2024 | 39,31 | -0,790 | -1,97% | 40,10 | 40,45 | 39,14 | 968.182,00 |
| 07 Mag 2024 | 40,10 | 0,610 | 1,54% | 39,49 | 40,82 | 39,31 | 749.003,00 |
| 06 Mag 2024 | 39,49 | 0,910 | 2,36% | 38,85 | 41,35 | 38,08 | 888.925,00 |
| 05 Mag 2024 | 38,58 | 0,230 | 0,60% | 38,25 | 40,60 | 37,34 | 1.232.422,00 |
| 04 Mag 2024 | 38,35 | 0,990 | 2,65% | 37,36 | 38,80 | 36,88 | 918.774,00 |
| 03 Mag 2024 | 37,36 | 0,390 | 1,05% | 37,18 | 38,01 | 36,39 | 755.810,00 |
| 02 Mag 2024 | 36,97 | -1,98 | -5,08% | 38,63 | 38,95 | 36,00 | 1.165.031,00 |
| 01 Mag 2024 | 38,95 | -2,33 | -5,64% | 41,40 | 41,86 | 38,28 | 1.928.020,00 |
| 30 Apr 2024 | 41,28 | 2,21 | 5,66% | 39,00 | 44,00 | 37,90 | 1.054.344,00 |
| 29 Apr 2024 | 39,07 | -0,680 | -1,71% | 39,75 | 40,52 | 39,07 | 910.841,00 |
| 28 Apr 2024 | 39,75 | 0,450 | 1,15% | 39,31 | 40,50 | 37,93 | 701.322,00 |
| 27 Apr 2024 | 39,30 | 0,950 | 2,48% | 38,35 | 40,30 | 38,35 | 583.749,00 |
| 26 Apr 2024 | 38,35 | -0,320 | -0,83% | 38,67 | 39,84 | 37,58 | 1.261.991,00 |
| 25 Apr 2024 | 38,67 | -1,42 | -3,54% | 40,09 | 40,46 | 38,44 | 573.987,00 |
| 24 Apr 2024 | 40,09 | -0,560 | -1,38% | 40,65 | 41,62 | 39,59 | 1.149.467,00 |
| 23 Apr 2024 | 40,65 | 1,76 | 4,53% | 38,89 | 41,23 | 38,66 | 741.147,00 |
| 22 Apr 2024 | 38,89 | -1,11 | -2,78% | 40,00 | 41,29 | 38,11 | 819.583,00 |
| 21 Apr 2024 | 40,00 | 1,57 | 4,09% | 38,43 | 40,38 | 38,23 | 479.381,00 |
| 20 Apr 2024 | 38,43 | -0,220 | -0,57% | 38,63 | 39,72 | 37,01 | 725.003,00 |
| 19 Apr 2024 | 38,65 | 0,680 | 1,79% | 37,51 | 39,98 | 37,10 | 1.105.104,00 |
| 18 Apr 2024 | 37,97 | -2,53 | -6,25% | 40,49 | 42,90 | 37,32 | 1.069.320,00 |
| 17 Apr 2024 | 40,50 | 1,94 | 5,03% | 38,61 | 40,83 | 36,82 | 762.022,00 |
| 16 Apr 2024 | 38,56 | -0,760 | -1,93% | 39,00 | 41,00 | 38,12 | 734.997,00 |
| 15 Apr 2024 | 39,32 | 1,77 | 4,71% | 36,47 | 39,61 | 35,20 | 1.036.618,00 |
| 14 Apr 2024 | 37,55 | -5,07 | -11,90% | 42,57 | 42,60 | 33,01 | 1.399.032,00 |
| 13 Apr 2024 | 42,62 | -4,19 | -8,95% | 47,00 | 47,25 | 41,88 | 800.152,00 |
| 12 Apr 2024 | 46,81 | -1,79 | -3,68% | 48,60 | 48,80 | 46,80 | 748.281,00 |
| 11 Apr 2024 | 48,60 | -0,270 | -0,55% | 48,84 | 50,02 | 47,27 | 1.150.930,00 |
| 10 Apr 2024 | 48,87 | -2,13 | -4,18% | 51,00 | 51,30 | 48,87 | 693.418,00 |
| 09 Apr 2024 | 51,00 | 0,500 | 0,99% | 50,11 | 52,50 | 49,00 | 969.932,00 |
| 08 Apr 2024 | 50,50 | 0,330 | 0,66% | 50,17 | 50,80 | 49,42 | 851.744,00 |
| 07 Apr 2024 | 50,17 | 0,360 | 0,72% | 49,80 | 51,39 | 49,23 | 1.048.039,00 |
| 06 Apr 2024 | 49,81 | -0,750 | -1,48% | 50,22 | 50,84 | 48,96 | 661.553,00 |
| 05 Apr 2024 | 50,56 | 1,33 | 2,70% | 49,01 | 51,00 | 48,04 | 974.588,00 |
| 04 Apr 2024 | 49,23 | -2,07 | -4,04% | 51,10 | 51,84 | 48,46 | 1.305.501,00 |
| 03 Apr 2024 | 51,30 | -2,79 | -5,16% | 53,85 | 53,88 | 49,62 | 1.134.254,00 |
| 02 Apr 2024 | 54,09 | -4,61 | -7,85% | 59,66 | 60,74 | 52,39 | 1.546.307,00 |
| 01 Apr 2024 | 58,70 | -22,01 | -27,27% | 82,37 | 82,37 | 55,56 | 2.083.876,00 |
| 31 Mar 2024 | 80,71 | 23,41 | 40,86% | 56,75 | 86,59 | 54,00 | 1.963.278,00 |
| 30 Mar 2024 | 57,30 | 6,15 | 12,02% | 51,19 | 57,30 | 50,80 | 1.160.897,00 |
| 29 Mar 2024 | 51,15 | -0,810 | -1,56% | 51,94 | 56,50 | 50,08 | 953.404,00 |
| 28 Mar 2024 | 51,96 | -2,31 | -4,26% | 54,55 | 55,37 | 50,82 | 653.462,00 |
| 27 Mar 2024 | 54,27 | -1,31 | -2,36% | 55,58 | 56,49 | 54,20 | 1.365.140,00 |
| 26 Mar 2024 | 55,58 | 2,28 | 4,28% | 53,30 | 57,20 | 52,58 | 1.099.996,00 |
| 25 Mar 2024 | 53,30 | -0,090 | -0,17% | 53,00 | 54,48 | 51,40 | 302.372,00 |
| 24 Mar 2024 | 53,39 | 2,15 | 4,20% | 50,88 | 54,40 | 50,64 | 505.549,00 |
| 23 Mar 2024 | 51,24 | -0,890 | -1,71% | 52,13 | 53,05 | 50,55 | 416.819,00 |
| 22 Mar 2024 | 52,13 | -0,630 | -1,19% | 53,00 | 54,21 | 49,84 | 937.110,00 |
| 21 Mar 2024 | 52,76 | 3,34 | 6,76% | 49,18 | 53,42 | 47,54 | 1.313.054,00 |
| 20 Mar 2024 | 49,42 | -6,27 | -11,26% | 55,09 | 55,69 | 49,12 | 973.180,00 |
| 19 Mar 2024 | 55,69 | -2,91 | -4,97% | 58,02 | 59,39 | 53,84 | 1.496.426,00 |
| 18 Mar 2024 | 58,60 | 6,41 | 12,28% | 52,65 | 59,00 | 52,01 | 1.405.145,00 |
| 17 Mar 2024 | 52,19 | -5,83 | -10,05% | 58,31 | 59,98 | 51,72 | 1.435.297,00 |
| 16 Mar 2024 | 58,02 | -2,75 | -4,53% | 60,68 | 62,83 | 55,62 | 1.323.829,00 |
| 15 Mar 2024 | 60,77 | -6,28 | -9,37% | 67,31 | 69,65 | 56,53 | 2.437.620,00 |
| 14 Mar 2024 | 67,05 | 14,05 | 26,51% | 53,16 | 72,55 | 52,55 | 1.883.421,00 |
| 13 Mar 2024 | 53,00 | 2,59 | 5,14% | 50,42 | 54,40 | 50,03 | 1.635.153,00 |
| 12 Mar 2024 | 50,41 | 2,85 | 5,99% | 47,54 | 53,87 | 46,68 | 1.598.564,00 |
| 11 Mar 2024 | 47,56 | 0,330 | 0,70% | 46,90 | 50,47 | 45,19 | 2.694.785,00 |
| 10 Mar 2024 | 47,23 | 2,77 | 6,23% | 44,15 | 48,94 | 44,01 | 1.874.406,00 |
| 09 Mar 2024 | 44,46 | -0,340 | -0,76% | 44,79 | 48,31 | 43,55 | 2.393.476,00 |
| 08 Mar 2024 | 44,80 | 1,74 | 4,04% | 43,06 | 46,92 | 42,55 | 1.768.284,00 |
| 07 Mar 2024 | 43,06 | 2,40 | 5,90% | 40,55 | 43,48 | 40,12 | 1.916.280,00 |
| 06 Mar 2024 | 40,66 | -3,64 | -8,22% | 44,38 | 47,00 | 40,01 | 2.990.791,00 |
| 05 Mar 2024 | 44,30 | -4,09 | -8,45% | 48,38 | 49,80 | 44,30 | 2.458.046,00 |
| 04 Mar 2024 | 48,39 | -0,160 | -0,33% | 48,24 | 53,98 | 46,62 | 1.690.175,00 |
| 03 Mar 2024 | 48,55 | -3,86 | -7,37% | 52,00 | 59,46 | 45,70 | 2.488.347,00 |
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 |
