Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 18 Mag 2024 | 43,59 | 2,88 | 7,07% | 40,73 | 45,24 | 40,68 | 37.664,00 |
| 17 Mag 2024 | 40,71 | 0,280 | 0,69% | 40,19 | 42,07 | 39,07 | 17.339,00 |
| 16 Mag 2024 | 40,43 | 4,21 | 11,62% | 36,24 | 42,90 | 35,81 | 48.962,00 |
| 15 Mag 2024 | 36,22 | -0,330 | -0,90% | 36,55 | 37,57 | 34,83 | 24.563,00 |
| 14 Mag 2024 | 36,55 | -1,20 | -3,18% | 39,43 | 39,69 | 34,82 | 40.045,00 |
| 13 Mag 2024 | 37,75 | -1,10 | -2,83% | 38,28 | 38,33 | 37,50 | 1.810,00 |
| 12 Mag 2024 | 38,85 | -0,600 | -1,52% | 38,28 | 39,29 | 38,10 | 1.396,00 |
| 11 Mag 2024 | 39,45 | 1,18 | 3,08% | 38,28 | 39,45 | 38,28 | 1.647,00 |
| 10 Mag 2024 | 38,27 | 3,63 | 10,48% | 36,87 | 38,82 | 34,92 | 22.455,00 |
| 09 Mag 2024 | 34,64 | -2,55 | -6,86% | 36,87 | 36,87 | 33,59 | 19.989,00 |
| 08 Mag 2024 | 37,19 | 0,320 | 0,87% | 37,26 | 39,40 | 36,73 | 10.317,00 |
| 07 Mag 2024 | 36,87 | -0,660 | -1,76% | 37,88 | 37,94 | 35,18 | 25.963,00 |
| 06 Mag 2024 | 37,53 | 4,94 | 15,16% | 32,10 | 38,67 | 32,10 | 53.582,00 |
| 05 Mag 2024 | 32,59 | 0,370 | 1,15% | 32,20 | 32,74 | 32,05 | 2.201,00 |
| 04 Mag 2024 | 32,22 | 5,03 | 18,50% | 28,32 | 35,32 | 28,32 | 50.247,00 |
| 03 Mag 2024 | 27,19 | -1,68 | -5,82% | 28,32 | 28,32 | 25,41 | 14.110,00 |
| 02 Mag 2024 | 28,87 | 0,330 | 1,16% | 28,32 | 28,87 | 27,25 | 4.637,00 |
| 01 Mag 2024 | 28,54 | -5,24 | -15,51% | 33,44 | 34,28 | 28,15 | 45.448,00 |
| 30 Apr 2024 | 33,78 | 0,380 | 1,14% | 30,80 | 34,43 | 30,80 | 11.035,00 |
| 29 Apr 2024 | 33,40 | 3,38 | 11,26% | 28,92 | 35,25 | 28,92 | 37.435,00 |
| 28 Apr 2024 | 30,02 | 1,12 | 3,88% | 29,02 | 30,31 | 27,72 | 7.118,00 |
| 27 Apr 2024 | 28,90 | -1,00 | -3,34% | 30,80 | 33,19 | 28,73 | 21.302,00 |
| 26 Apr 2024 | 29,90 | -0,440 | -1,45% | 30,80 | 31,34 | 29,60 | 1.715,00 |
| 25 Apr 2024 | 30,34 | -2,60 | -7,89% | 31,42 | 32,18 | 30,30 | 16.054,00 |
| 24 Apr 2024 | 32,94 | 1,77 | 5,68% | 30,80 | 33,65 | 30,80 | 645,00 |
| 23 Apr 2024 | 31,17 | 0,280 | 0,91% | 30,96 | 31,72 | 30,96 | 114,00 |
| 22 Apr 2024 | 30,89 | 3,89 | 14,41% | 30,54 | 32,60 | 30,07 | 19.211,00 |
| 21 Apr 2024 | 27,00 | 0,920 | 3,53% | 26,08 | 27,19 | 25,59 | 1.999,00 |
| 20 Apr 2024 | 26,08 | 3,28 | 14,39% | 23,50 | 26,48 | 21,50 | 16.554,00 |
| 19 Apr 2024 | 22,80 | -0,180 | -0,78% | 22,90 | 23,18 | 22,50 | 433,00 |
| 18 Apr 2024 | 22,98 | -0,260 | -1,12% | 24,19 | 24,19 | 21,68 | 13.015,00 |
| 17 Apr 2024 | 23,24 | -0,950 | -3,93% | 24,19 | 24,78 | 22,21 | 12.643,00 |
| 16 Apr 2024 | 24,19 | -2,73 | -10,14% | 26,45 | 27,38 | 23,81 | 20.395,00 |
| 15 Apr 2024 | 26,92 | 1,46 | 5,73% | 23,99 | 27,20 | 22,59 | 33.910,00 |
| 14 Apr 2024 | 25,46 | 2,12 | 9,08% | 23,36 | 27,27 | 20,80 | 64.312,00 |
| 13 Apr 2024 | 23,34 | -5,17 | -18,13% | 29,07 | 29,33 | 20,73 | 44.519,00 |
| 12 Apr 2024 | 28,51 | -0,560 | -1,93% | 29,07 | 29,65 | 28,31 | 6.444,00 |
| 11 Apr 2024 | 29,07 | -0,230 | -0,78% | 29,30 | 29,46 | 27,16 | 9.207,00 |
| 10 Apr 2024 | 29,30 | -3,03 | -9,37% | 32,31 | 32,54 | 28,95 | 6.411,00 |
| 09 Apr 2024 | 32,33 | 1,02 | 3,26% | 31,12 | 33,00 | 30,54 | 6.706,00 |
| 08 Apr 2024 | 31,31 | 1,73 | 5,85% | 31,12 | 31,88 | 30,53 | 8.992,00 |
| 07 Apr 2024 | 29,58 | 0,160 | 0,54% | 29,42 | 29,95 | 29,16 | 337,00 |
| 06 Apr 2024 | 29,42 | -1,39 | -4,51% | 31,05 | 31,05 | 28,25 | 9.578,00 |
| 05 Apr 2024 | 30,81 | -0,240 | -0,77% | 31,05 | 32,48 | 29,89 | 2.925,00 |
| 04 Apr 2024 | 31,05 | -0,860 | -2,70% | 31,63 | 32,65 | 30,17 | 8.793,00 |
| 03 Apr 2024 | 31,91 | -2,03 | -5,98% | 33,69 | 33,69 | 30,73 | 17.941,00 |
| 02 Apr 2024 | 33,94 | -1,58 | -4,45% | 36,10 | 36,38 | 32,15 | 9.953,00 |
| 01 Apr 2024 | 35,52 | 0,470 | 1,34% | 35,08 | 35,53 | 35,02 | 490,00 |
| 31 Mar 2024 | 35,05 | -3,76 | -9,69% | 36,17 | 36,59 | 34,86 | 7.899,00 |
| 30 Mar 2024 | 38,81 | 0,320 | 0,83% | 38,38 | 39,18 | 38,37 | 321,00 |
| 29 Mar 2024 | 38,49 | -1,01 | -2,56% | 39,11 | 43,00 | 38,35 | 33.902,00 |
| 28 Mar 2024 | 39,50 | -0,870 | -2,16% | 39,21 | 41,13 | 37,37 | 25.458,00 |
| 27 Mar 2024 | 40,37 | 1,05 | 2,67% | 39,21 | 40,85 | 38,87 | 1.085,00 |
| 26 Mar 2024 | 39,32 | 5,45 | 16,09% | 34,62 | 41,50 | 34,28 | 57.368,00 |
| 25 Mar 2024 | 33,87 | 0,320 | 0,95% | 33,52 | 34,01 | 33,52 | 104,00 |
| 24 Mar 2024 | 33,55 | 0,610 | 1,85% | 32,69 | 34,54 | 32,69 | 2.796,00 |
| 23 Mar 2024 | 32,94 | 0,450 | 1,39% | 32,69 | 34,72 | 32,14 | 6.229,00 |
| 22 Mar 2024 | 32,49 | 0,370 | 1,15% | 32,20 | 32,49 | 30,63 | 14.606,00 |
| 21 Mar 2024 | 32,12 | 3,31 | 11,49% | 29,07 | 35,50 | 27,96 | 59.952,00 |
| 20 Mar 2024 | 28,81 | -5,07 | -14,96% | 34,61 | 34,61 | 28,37 | 6.889,00 |
| 19 Mar 2024 | 33,88 | -0,650 | -1,88% | 34,37 | 34,41 | 33,61 | 2.219,00 |
| 18 Mar 2024 | 34,53 | 4,86 | 16,38% | 30,09 | 37,29 | 29,45 | 108.537,00 |
| 17 Mar 2024 | 29,67 | -2,61 | -8,09% | 32,29 | 33,50 | 28,95 | 45.274,00 |
| 16 Mar 2024 | 32,28 | -1,21 | -3,61% | 35,52 | 35,82 | 29,48 | 84.411,00 |
| 15 Mar 2024 | 33,49 | -2,21 | -6,19% | 34,42 | 35,15 | 32,60 | 17.990,00 |
| 14 Mar 2024 | 35,70 | -1,28 | -3,46% | 37,75 | 37,75 | 34,56 | 1.271,00 |
| 13 Mar 2024 | 36,98 | 0,760 | 2,10% | 37,75 | 37,75 | 35,80 | 3.670,00 |
| 12 Mar 2024 | 36,22 | -1,42 | -3,77% | 37,53 | 38,95 | 35,51 | 122.132,00 |
| 11 Mar 2024 | 37,64 | -1,94 | -4,90% | 39,59 | 41,12 | 36,19 | 38.376,00 |
| 10 Mar 2024 | 39,58 | 0,690 | 1,77% | 39,17 | 43,44 | 38,93 | 77.584,00 |
| 09 Mar 2024 | 38,89 | 5,64 | 16,96% | 34,27 | 41,99 | 33,34 | 92.283,00 |
| 08 Mar 2024 | 33,25 | 0,290 | 0,88% | 33,12 | 33,33 | 32,96 | 111,00 |
| 07 Mar 2024 | 32,96 | 4,54 | 15,97% | 28,03 | 36,18 | 27,20 | 155.903,00 |
| 06 Mar 2024 | 28,42 | 0,360 | 1,28% | 24,76 | 30,30 | 21,06 | 196.534,00 |
| 05 Mar 2024 | 28,06 | 3,17 | 12,74% | 27,92 | 28,58 | 27,05 | 7.638,00 |
| 04 Mar 2024 | 24,89 | 0,280 | 1,14% | 24,76 | 25,14 | 24,76 | 1.886,00 |
| 03 Mar 2024 | 24,61 | -0,150 | -0,61% | 25,02 | 25,23 | 24,15 | 5.868,00 |
| 02 Mar 2024 | 24,76 | -1,98 | -7,40% | 25,02 | 27,98 | 24,46 | 123.150,00 |
| 01 Mar 2024 | 26,74 | 4,22 | 18,74% | 27,18 | 30,72 | 24,96 | 311.861,00 |
| 29 Feb 2024 | 22,52 | 4,85 | 27,45% | 17,77 | 22,83 | 17,42 | 132.078,00 |
| 28 Feb 2024 | 17,67 | 2,91 | 19,72% | 12,55 | 18,11 | 12,55 | 169.744,00 |
| 27 Feb 2024 | 14,76 | 1,70 | 13,02% | 14,69 | 14,96 | 14,63 | 3.438,00 |
| 26 Feb 2024 | 13,06 | 1,43 | 12,30% | 12,55 | 13,06 | 12,55 | 1.206,00 |
| 25 Feb 2024 | 11,63 | -0,980 | -7,77% | 12,55 | 12,55 | 11,63 | 1.352,00 |
| 24 Feb 2024 | 12,61 | 0,090 | 0,72% | 12,55 | 12,77 | 12,52 | 1.358,00 |
| 23 Feb 2024 | 12,52 | -0,620 | -4,72% | 12,52 | 13,15 | 12,00 | 92.180,00 |
| 22 Feb 2024 | 13,14 | -0,590 | -4,30% | 13,28 | 13,70 | 13,08 | 8.152,00 |
| 21 Feb 2024 | 13,73 | 2,57 | 23,03% | 14,15 | 14,33 | 13,48 | 8.117,00 |
| 20 Feb 2024 | 11,16 | -0,490 | -4,21% | 11,10 | 11,29 | 11,01 | 3.533,00 |
| 19 Feb 2024 | 11,65 | -0,010 | -0,09% | 11,66 | 11,78 | 11,59 | 870,00 |
| 18 Feb 2024 | 11,66 | 0,860 | 7,96% | 10,79 | 12,57 | 10,65 | 120.361,00 |
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 |
