Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mag 2024 | 47,32 | -0,700 | -1,46% | 48,05 | 49,55 | 46,05 | 1.207.533,00 |
| 20 Mag 2024 | 48,02 | 1,07 | 2,28% | 46,93 | 48,44 | 45,59 | 629.200,00 |
| 19 Mag 2024 | 46,95 | -0,750 | -1,57% | 47,60 | 48,55 | 46,70 | 528.706,00 |
| 18 Mag 2024 | 47,70 | 3,44 | 7,77% | 44,29 | 49,23 | 44,29 | 1.653.054,00 |
| 17 Mag 2024 | 44,26 | 0,280 | 0,64% | 43,76 | 45,83 | 42,22 | 1.203.585,00 |
| 16 Mag 2024 | 43,98 | 4,76 | 12,14% | 39,18 | 46,74 | 38,62 | 1.947.072,00 |
| 15 Mag 2024 | 39,22 | -0,200 | -0,51% | 39,35 | 40,55 | 37,73 | 1.067.025,00 |
| 14 Mag 2024 | 39,42 | -2,55 | -6,08% | 42,27 | 42,63 | 37,42 | 1.312.645,00 |
| 13 Mag 2024 | 41,97 | 2,13 | 5,35% | 39,92 | 42,91 | 39,84 | 947.071,00 |
| 12 Mag 2024 | 39,84 | -1,81 | -4,35% | 41,53 | 42,42 | 39,13 | 1.085.556,00 |
| 11 Mag 2024 | 41,65 | 0,380 | 0,92% | 41,19 | 45,00 | 40,78 | 2.242.455,00 |
| 10 Mag 2024 | 41,27 | 3,87 | 10,35% | 37,37 | 41,90 | 37,37 | 1.711.317,00 |
| 09 Mag 2024 | 37,40 | -0,680 | -1,79% | 37,83 | 39,66 | 36,12 | 1.218.692,00 |
| 08 Mag 2024 | 38,08 | -1,79 | -4,49% | 39,76 | 42,63 | 37,39 | 1.463.084,00 |
| 07 Mag 2024 | 39,87 | -0,510 | -1,26% | 40,40 | 40,99 | 37,79 | 3.503.336,00 |
| 06 Mag 2024 | 40,38 | 4,59 | 12,82% | 35,86 | 41,70 | 35,14 | 2.427.158,00 |
| 05 Mag 2024 | 35,79 | 1,17 | 3,38% | 34,54 | 36,86 | 33,70 | 1.529.269,00 |
| 04 Mag 2024 | 34,62 | 0,300 | 0,87% | 34,31 | 38,20 | 33,57 | 2.003.905,00 |
| 03 Mag 2024 | 34,32 | 5,45 | 18,88% | 28,70 | 36,20 | 27,19 | 2.299.463,00 |
| 02 Mag 2024 | 28,87 | -1,63 | -5,34% | 30,17 | 31,08 | 26,52 | 2.622.737,00 |
| 01 Mag 2024 | 30,50 | -5,56 | -15,42% | 36,07 | 36,70 | 30,02 | 1.625.265,00 |
| 30 Apr 2024 | 36,06 | 0,270 | 0,75% | 36,01 | 37,00 | 33,64 | 1.469.207,00 |
| 29 Apr 2024 | 35,79 | 2,35 | 7,03% | 33,50 | 37,74 | 33,40 | 1.493.537,00 |
| 28 Apr 2024 | 33,44 | 2,57 | 8,33% | 30,91 | 35,00 | 29,56 | 1.227.640,00 |
| 27 Apr 2024 | 30,87 | -4,96 | -13,84% | 35,82 | 35,96 | 30,75 | 1.335.889,00 |
| 26 Apr 2024 | 35,83 | 3,06 | 9,34% | 32,99 | 37,98 | 31,03 | 1.202.132,00 |
| 25 Apr 2024 | 32,77 | -0,770 | -2,30% | 33,46 | 34,66 | 32,20 | 984.723,00 |
| 24 Apr 2024 | 33,54 | -1,79 | -5,07% | 35,08 | 35,83 | 33,30 | 1.051.308,00 |
| 23 Apr 2024 | 35,33 | 2,50 | 7,61% | 32,98 | 35,87 | 32,38 | 1.632.145,00 |
| 22 Apr 2024 | 32,83 | 0,610 | 1,89% | 32,41 | 34,67 | 31,89 | 992.979,00 |
| 21 Apr 2024 | 32,22 | 4,42 | 15,90% | 27,50 | 32,99 | 27,19 | 1.719.002,00 |
| 20 Apr 2024 | 27,80 | 2,76 | 11,02% | 25,09 | 28,26 | 22,50 | 1.430.006,00 |
| 19 Apr 2024 | 25,04 | 0,580 | 2,37% | 24,45 | 25,56 | 23,61 | 882.492,00 |
| 18 Apr 2024 | 24,46 | -0,080 | -0,33% | 24,56 | 25,44 | 23,03 | 1.124.110,00 |
| 17 Apr 2024 | 24,54 | -1,22 | -4,74% | 25,72 | 26,32 | 23,49 | 1.534.550,00 |
| 16 Apr 2024 | 25,76 | -2,86 | -9,99% | 28,19 | 29,20 | 25,25 | 1.546.845,00 |
| 15 Apr 2024 | 28,62 | 2,01 | 7,55% | 26,14 | 28,98 | 23,37 | 2.547.779,00 |
| 14 Apr 2024 | 26,61 | 2,01 | 8,17% | 24,64 | 28,84 | 20,83 | 3.414.919,00 |
| 13 Apr 2024 | 24,60 | -6,31 | -20,41% | 30,93 | 31,45 | 20,29 | 2.299.373,00 |
| 12 Apr 2024 | 30,91 | -0,280 | -0,90% | 31,16 | 32,04 | 29,96 | 619.551,00 |
| 11 Apr 2024 | 31,19 | -0,720 | -2,26% | 31,89 | 32,03 | 29,06 | 625.407,00 |
| 10 Apr 2024 | 31,91 | -3,29 | -9,35% | 35,17 | 35,41 | 31,41 | 559.375,00 |
| 09 Apr 2024 | 35,20 | 1,34 | 3,96% | 33,71 | 35,90 | 33,03 | 596.951,00 |
| 08 Apr 2024 | 33,86 | 0,230 | 0,68% | 33,62 | 34,53 | 33,10 | 337.617,00 |
| 07 Apr 2024 | 33,63 | 1,81 | 5,69% | 31,74 | 34,25 | 31,49 | 365.345,00 |
| 06 Apr 2024 | 31,82 | -1,55 | -4,64% | 33,48 | 33,48 | 30,55 | 529.616,00 |
| 05 Apr 2024 | 33,37 | -0,100 | -0,30% | 33,36 | 35,27 | 32,25 | 695.952,00 |
| 04 Apr 2024 | 33,47 | -0,510 | -1,50% | 34,01 | 35,16 | 32,48 | 576.079,00 |
| 03 Apr 2024 | 33,98 | -2,21 | -6,11% | 36,02 | 36,02 | 32,95 | 856.830,00 |
| 02 Apr 2024 | 36,19 | -2,53 | -6,53% | 38,83 | 39,40 | 34,37 | 737.634,00 |
| 01 Apr 2024 | 38,72 | 0,940 | 2,49% | 37,76 | 39,61 | 37,62 | 556.973,00 |
| 31 Mar 2024 | 37,78 | -1,33 | -3,40% | 39,09 | 39,58 | 37,56 | 599.908,00 |
| 30 Mar 2024 | 39,11 | -2,39 | -5,76% | 41,44 | 42,64 | 38,57 | 859.326,00 |
| 29 Mar 2024 | 41,50 | -1,19 | -2,79% | 42,65 | 46,65 | 41,26 | 1.492.985,00 |
| 28 Mar 2024 | 42,69 | 1,55 | 3,77% | 41,21 | 44,58 | 40,47 | 1.305.398,00 |
| 27 Mar 2024 | 41,14 | -1,40 | -3,29% | 42,56 | 44,34 | 40,34 | 1.130.888,00 |
| 26 Mar 2024 | 42,54 | 4,93 | 13,11% | 37,35 | 44,95 | 37,00 | 2.505.629,00 |
| 25 Mar 2024 | 37,61 | 1,42 | 3,92% | 36,12 | 38,45 | 35,36 | 570.160,00 |
| 24 Mar 2024 | 36,19 | 1,69 | 4,90% | 34,74 | 38,98 | 34,52 | 1.024.131,00 |
| 23 Mar 2024 | 34,50 | -0,890 | -2,51% | 35,41 | 37,84 | 33,66 | 1.230.499,00 |
| 22 Mar 2024 | 35,39 | 0,280 | 0,80% | 35,17 | 35,45 | 33,31 | 758.322,00 |
| 21 Mar 2024 | 35,11 | 3,82 | 12,21% | 31,66 | 36,50 | 30,40 | 1.800.959,00 |
| 20 Mar 2024 | 31,29 | -1,67 | -5,07% | 32,94 | 33,28 | 29,10 | 1.520.661,00 |
| 19 Mar 2024 | 32,96 | -4,70 | -12,48% | 37,41 | 37,69 | 32,48 | 1.202.121,00 |
| 18 Mar 2024 | 37,66 | 5,31 | 16,41% | 32,80 | 40,60 | 32,02 | 2.362.115,00 |
| 17 Mar 2024 | 32,35 | -2,88 | -8,17% | 35,04 | 36,71 | 31,54 | 1.161.577,00 |
| 16 Mar 2024 | 35,23 | -3,78 | -9,69% | 38,75 | 39,05 | 32,02 | 1.565.724,00 |
| 15 Mar 2024 | 39,01 | 1,29 | 3,42% | 37,87 | 39,70 | 35,70 | 730.662,00 |
| 14 Mar 2024 | 37,72 | -0,130 | -0,34% | 37,77 | 42,00 | 37,01 | 1.211.462,00 |
| 13 Mar 2024 | 37,85 | -1,99 | -4,99% | 39,39 | 41,39 | 36,00 | 1.105.423,00 |
| 12 Mar 2024 | 39,84 | -1,29 | -3,14% | 40,97 | 42,69 | 38,50 | 3.453.482,00 |
| 11 Mar 2024 | 41,13 | -2,24 | -5,16% | 43,06 | 45,20 | 39,49 | 1.141.302,00 |
| 10 Mar 2024 | 43,37 | 0,800 | 1,88% | 42,80 | 47,52 | 42,45 | 1.608.223,00 |
| 09 Mar 2024 | 42,57 | 4,85 | 12,86% | 37,57 | 44,95 | 36,46 | 2.347.231,00 |
| 08 Mar 2024 | 37,72 | 1,69 | 4,69% | 36,09 | 39,68 | 34,63 | 2.357.852,00 |
| 07 Mar 2024 | 36,03 | 5,22 | 16,94% | 30,35 | 39,70 | 29,45 | 3.127.522,00 |
| 06 Mar 2024 | 30,81 | 2,12 | 7,39% | 28,43 | 33,11 | 22,56 | 2.400.982,00 |
| 05 Mar 2024 | 28,69 | -1,49 | -4,94% | 30,26 | 31,12 | 27,74 | 1.348.650,00 |
| 04 Mar 2024 | 30,18 | 2,90 | 10,63% | 27,00 | 33,44 | 26,53 | 3.222.827,00 |
| 03 Mar 2024 | 27,28 | 0,440 | 1,64% | 26,98 | 30,00 | 25,18 | 2.386.593,00 |
| 02 Mar 2024 | 26,84 | -0,220 | -0,81% | 27,10 | 30,26 | 26,50 | 2.730.091,00 |
| 01 Mar 2024 | 27,06 | -2,10 | -7,20% | 29,32 | 33,30 | 26,55 | 5.341.453,00 |
| 29 Feb 2024 | 29,16 | 10,01 | 52,27% | 19,28 | 29,66 | 18,84 | 12.799.396,00 |
| 28 Feb 2024 | 19,15 | 2,80 | 17,13% | 16,35 | 19,67 | 15,64 | 3.020.897,00 |
| 27 Feb 2024 | 16,35 | 0,610 | 3,88% | 15,72 | 16,41 | 14,90 | 1.667.149,00 |
| 26 Feb 2024 | 15,74 | 2,00 | 14,56% | 13,69 | 16,43 | 13,66 | 2.468.294,00 |
| 25 Feb 2024 | 13,74 | 0,710 | 5,45% | 13,06 | 14,16 | 12,54 | 1.108.457,00 |
| 24 Feb 2024 | 13,03 | -0,550 | -4,05% | 13,64 | 14,04 | 12,82 | 1.586.351,00 |
| 23 Feb 2024 | 13,58 | -0,120 | -0,88% | 13,52 | 14,26 | 12,88 | 1.958.768,00 |
| 22 Feb 2024 | 13,70 | -0,770 | -5,32% | 14,34 | 14,94 | 12,96 | 1.876.698,00 |
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 |
