Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 19 Mag 2024 | 56,59 | -0,250 | -0,44% | 57,10 | 57,12 | 56,34 | 20,00 |
| 18 Mag 2024 | 56,84 | 1,58 | 2,86% | 56,67 | 56,84 | 56,67 | 88,00 |
| 17 Mag 2024 | 55,26 | -0,750 | -1,34% | 56,16 | 56,55 | 54,80 | 27,00 |
| 16 Mag 2024 | 56,01 | 3,26 | 6,18% | 52,80 | 56,29 | 52,80 | 32,00 |
| 15 Mag 2024 | 52,75 | -1,96 | -3,58% | 54,01 | 54,05 | 52,75 | 18,00 |
| 14 Mag 2024 | 54,71 | 0,520 | 0,96% | 54,34 | 56,68 | 53,22 | 167,00 |
| 13 Mag 2024 | 54,19 | -0,290 | -0,53% | 53,42 | 56,51 | 53,42 | 53,00 |
| 12 Mag 2024 | 54,48 | 0,00 | 0,00% | 54,48 | 54,48 | 54,48 | 0,00 |
| 11 Mag 2024 | 54,48 | -3,58 | -6,17% | 58,19 | 58,19 | 54,48 | 4,00 |
| 10 Mag 2024 | 58,06 | 2,44 | 4,39% | 56,80 | 58,09 | 55,57 | 76,00 |
| 09 Mag 2024 | 55,62 | -1,43 | -2,51% | 56,01 | 57,09 | 55,12 | 12,00 |
| 08 Mag 2024 | 57,05 | 0,150 | 0,26% | 57,30 | 57,61 | 57,05 | 52,00 |
| 07 Mag 2024 | 56,90 | -1,59 | -2,72% | 59,24 | 60,34 | 56,41 | 53,00 |
| 06 Mag 2024 | 58,49 | 0,620 | 1,07% | 57,23 | 58,49 | 57,19 | 99,00 |
| 05 Mag 2024 | 57,87 | -2,16 | -3,60% | 58,64 | 58,90 | 57,87 | 98,00 |
| 04 Mag 2024 | 60,03 | 2,54 | 4,42% | 57,66 | 60,06 | 57,28 | 126,00 |
| 03 Mag 2024 | 57,49 | 5,26 | 10,07% | 54,87 | 57,49 | 54,87 | 23,00 |
| 02 Mag 2024 | 52,23 | -0,680 | -1,29% | 52,30 | 53,27 | 52,23 | 214,00 |
| 01 Mag 2024 | 52,91 | -1,80 | -3,29% | 55,88 | 55,88 | 50,36 | 82,00 |
| 30 Apr 2024 | 54,71 | -1,44 | -2,56% | 54,86 | 55,42 | 54,70 | 68,00 |
| 29 Apr 2024 | 56,15 | -1,02 | -1,78% | 57,30 | 58,19 | 56,15 | 113,00 |
| 28 Apr 2024 | 57,17 | 1,31 | 2,35% | 55,93 | 57,17 | 54,80 | 38,00 |
| 27 Apr 2024 | 55,86 | -1,16 | -2,03% | 55,30 | 56,69 | 55,30 | 184,00 |
| 26 Apr 2024 | 57,02 | 0,00 | 0,00% | 57,02 | 57,02 | 57,02 | 0,00 |
| 25 Apr 2024 | 57,02 | -2,25 | -3,80% | 59,97 | 60,62 | 56,67 | 158,00 |
| 24 Apr 2024 | 59,27 | -0,320 | -0,54% | 59,19 | 59,62 | 59,19 | 116,00 |
| 23 Apr 2024 | 59,59 | 1,24 | 2,13% | 59,02 | 59,77 | 59,02 | 116,00 |
| 22 Apr 2024 | 58,35 | -0,660 | -1,12% | 58,78 | 60,85 | 58,35 | 4,00 |
| 21 Apr 2024 | 59,01 | 3,46 | 6,23% | 54,69 | 59,01 | 54,69 | 86,00 |
| 20 Apr 2024 | 55,55 | 1,46 | 2,70% | 50,81 | 55,66 | 50,81 | 21,00 |
| 19 Apr 2024 | 54,09 | 1,17 | 2,21% | 51,91 | 54,09 | 51,72 | 23,00 |
| 18 Apr 2024 | 52,92 | -0,970 | -1,80% | 53,05 | 53,39 | 50,92 | 101,00 |
| 17 Apr 2024 | 53,89 | 1,47 | 2,80% | 52,15 | 53,89 | 51,16 | 109,00 |
| 16 Apr 2024 | 52,42 | -2,99 | -5,40% | 56,54 | 56,55 | 52,42 | 165,00 |
| 15 Apr 2024 | 55,41 | 4,31 | 8,43% | 51,93 | 57,65 | 51,86 | 528,00 |
| 14 Apr 2024 | 51,10 | -8,64 | -14,46% | 59,16 | 69,79 | 45,00 | 93,00 |
| 13 Apr 2024 | 59,74 | -10,70 | -15,19% | 70,16 | 70,16 | 56,27 | 140,00 |
| 12 Apr 2024 | 70,44 | -0,330 | -0,47% | 74,00 | 74,00 | 70,44 | 118,00 |
| 11 Apr 2024 | 70,77 | -2,96 | -4,01% | 73,03 | 73,03 | 70,18 | 218,00 |
| 10 Apr 2024 | 73,73 | -2,33 | -3,06% | 75,97 | 75,97 | 73,48 | 136,00 |
| 09 Apr 2024 | 76,06 | 2,18 | 2,95% | 72,74 | 76,06 | 72,74 | 79,00 |
| 08 Apr 2024 | 73,88 | 1,34 | 1,85% | 73,89 | 73,89 | 73,88 | 5,00 |
| 07 Apr 2024 | 72,54 | 0,870 | 1,21% | 72,04 | 73,05 | 72,04 | 72,00 |
| 06 Apr 2024 | 71,67 | -1,67 | -2,28% | 72,00 | 72,00 | 69,00 | 8,00 |
| 05 Apr 2024 | 73,34 | 3,46 | 4,95% | 68,46 | 75,20 | 68,46 | 255,00 |
| 04 Apr 2024 | 69,88 | -0,090 | -0,13% | 71,09 | 71,62 | 69,88 | 88,00 |
| 03 Apr 2024 | 69,97 | -5,78 | -7,63% | 71,67 | 72,06 | 68,64 | 43,00 |
| 02 Apr 2024 | 75,75 | -3,31 | -4,19% | 79,67 | 80,36 | 73,45 | 96,00 |
| 01 Apr 2024 | 79,06 | 1,28 | 1,65% | 79,42 | 79,51 | 78,25 | 197,00 |
| 31 Mar 2024 | 77,78 | -1,98 | -2,48% | 79,59 | 79,82 | 77,78 | 44,00 |
| 30 Mar 2024 | 79,76 | 0,790 | 1,00% | 78,00 | 81,54 | 78,00 | 169,00 |
| 29 Mar 2024 | 78,97 | 1,58 | 2,04% | 77,02 | 79,21 | 75,83 | 206,00 |
| 28 Mar 2024 | 77,39 | -1,85 | -2,33% | 77,60 | 79,30 | 76,44 | 20,00 |
| 27 Mar 2024 | 79,24 | 1,93 | 2,50% | 77,62 | 80,23 | 77,17 | 259,00 |
| 26 Mar 2024 | 77,31 | 3,92 | 5,34% | 72,91 | 77,89 | 72,91 | 403,00 |
| 25 Mar 2024 | 73,39 | 2,12 | 2,97% | 71,81 | 73,39 | 71,58 | 89,00 |
| 24 Mar 2024 | 71,27 | 3,44 | 5,07% | 70,13 | 71,27 | 70,13 | 76,00 |
| 23 Mar 2024 | 67,83 | -6,17 | -8,34% | 73,34 | 74,92 | 67,83 | 136,00 |
| 22 Mar 2024 | 74,00 | -0,090 | -0,12% | 73,94 | 83,39 | 72,64 | 1.418,00 |
| 21 Mar 2024 | 74,09 | 7,39 | 11,08% | 67,54 | 74,39 | 64,17 | 144,00 |
| 20 Mar 2024 | 66,70 | -8,09 | -10,82% | 74,79 | 74,79 | 65,63 | 471,00 |
| 19 Mar 2024 | 74,79 | -4,35 | -5,50% | 78,45 | 79,81 | 73,96 | 321,00 |
| 18 Mar 2024 | 79,14 | 3,35 | 4,42% | 76,69 | 79,63 | 74,78 | 352,00 |
| 17 Mar 2024 | 75,79 | -6,47 | -7,87% | 83,19 | 83,19 | 74,77 | 218,00 |
| 16 Mar 2024 | 82,26 | -9,50 | -10,35% | 91,72 | 91,73 | 75,86 | 202,00 |
| 15 Mar 2024 | 91,76 | 0,00 | 0,00% | 91,76 | 91,76 | 91,76 | 0,00 |
| 14 Mar 2024 | 91,76 | 4,31 | 4,93% | 87,21 | 96,73 | 87,21 | 568,00 |
| 13 Mar 2024 | 87,45 | -4,87 | -5,28% | 91,82 | 94,66 | 83,97 | 310,00 |
| 12 Mar 2024 | 92,32 | 4,41 | 5,02% | 85,19 | 92,32 | 85,19 | 926,00 |
| 11 Mar 2024 | 87,91 | -1,76 | -1,96% | 91,59 | 92,21 | 85,60 | 340,00 |
| 10 Mar 2024 | 89,67 | 3,37 | 3,90% | 86,78 | 93,02 | 86,78 | 958,00 |
| 09 Mar 2024 | 86,30 | -3,12 | -3,49% | 89,23 | 89,36 | 82,61 | 60,00 |
| 08 Mar 2024 | 89,42 | -2,38 | -2,59% | 89,11 | 90,66 | 86,00 | 42,00 |
| 07 Mar 2024 | 91,80 | 9,43 | 11,45% | 82,08 | 91,80 | 82,08 | 116,00 |
| 06 Mar 2024 | 82,37 | -6,75 | -7,57% | 88,08 | 95,43 | 71,62 | 518,00 |
| 05 Mar 2024 | 89,12 | -1,36 | -1,50% | 88,26 | 94,30 | 87,98 | 357,00 |
| 04 Mar 2024 | 90,48 | -1,39 | -1,51% | 92,22 | 92,22 | 87,00 | 191,00 |
| 03 Mar 2024 | 91,87 | -0,870 | -0,94% | 91,33 | 96,50 | 89,83 | 438,00 |
| 02 Mar 2024 | 92,74 | 0,530 | 0,57% | 91,57 | 94,97 | 90,46 | 136,00 |
| 01 Mar 2024 | 92,21 | -1,54 | -1,64% | 93,57 | 101,86 | 86,82 | 672,00 |
| 29 Feb 2024 | 93,75 | 9,70 | 11,54% | 83,64 | 95,10 | 76,01 | 877,00 |
| 28 Feb 2024 | 84,05 | 7,69 | 10,07% | 75,71 | 85,00 | 74,75 | 1.065,00 |
| 27 Feb 2024 | 76,36 | 7,40 | 10,73% | 69,70 | 76,97 | 69,70 | 723,00 |
| 26 Feb 2024 | 68,96 | 1,29 | 1,91% | 67,83 | 71,42 | 66,99 | 104,00 |
| 25 Feb 2024 | 67,67 | 1,76 | 2,67% | 67,02 | 77,00 | 65,45 | 914,00 |
| 24 Feb 2024 | 65,91 | 5,91 | 9,85% | 59,97 | 75,00 | 59,95 | 558,00 |
| 23 Feb 2024 | 60,00 | 2,81 | 4,91% | 58,55 | 60,23 | 58,55 | 90,00 |
| 22 Feb 2024 | 57,19 | -2,68 | -4,48% | 59,38 | 59,38 | 53,59 | 617,00 |
| 21 Feb 2024 | 59,87 | -1,51 | -2,46% | 60,76 | 61,47 | 57,61 | 8,00 |
| 20 Feb 2024 | 61,38 | 0,710 | 1,17% | 60,72 | 62,44 | 60,18 | 1.150,00 |
| 19 Feb 2024 | 60,67 | 2,96 | 5,13% | 59,25 | 60,67 | 59,25 | 24,00 |
| 18 Feb 2024 | 57,71 | -0,980 | -1,67% | 58,87 | 58,87 | 57,31 | 56,00 |
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 |
